{"t":"HAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",1.2274,1.2446,1.2274,1.2446,158655.0],["1972-06-02",1.2446,1.2681,1.2368,1.254,705134.0],["1972-06-05",1.2495,1.2495,1.2055,1.2087,284572.0],["1972-06-06",1.2087,1.2181,1.2024,1.2055,203985.0],["1972-06-07",1.2055,1.2087,1.1992,1.2008,85623.0],["1972-06-08",1.2008,1.2087,1.1961,1.1961,191394.0],["1972-06-09",1.193,1.193,1.171,1.1898,292127.0],["1972-06-12",1.1898,1.2039,1.1898,1.1898,128435.0],["1972-06-13",1.1898,1.1961,1.1773,1.1835,720244.0],["1972-06-14",1.1835,1.1961,1.182,1.193,594327.0],["1972-06-15",1.193,1.2039,1.193,1.2008,251834.0],["1972-06-16",1.2008,1.2102,1.1992,1.2071,279535.0],["1972-06-19",1.2087,1.2212,1.2087,1.2196,516259.0],["1972-06-20",1.2196,1.2228,1.2087,1.2165,375232.0],["1972-06-21",1.2165,1.2259,1.2149,1.2212,246797.0],["1972-06-22",1.2212,1.2275,1.2071,1.2275,209022.0],["1972-06-23",1.2275,1.2589,1.2275,1.2463,498631.0],["1972-06-26",1.2463,1.2526,1.2385,1.2463,251834.0],["1972-06-27",1.2463,1.2557,1.2432,1.2557,271980.0],["1972-06-28",1.2557,1.2605,1.2526,1.2557,110807.0],["1972-06-29",1.2557,1.2652,1.2526,1.262,211540.0],["1972-06-30",1.2605,1.2605,1.2526,1.2526,120880.0],["1972-07-03",1.2526,1.2557,1.2369,1.2432,128435.0],["1972-07-05",1.2432,1.2495,1.2369,1.2432,118362.0],["1972-07-06",1.2432,1.262,1.24,1.24,236724.0],["1972-07-07",1.24,1.2416,1.2181,1.2243,226650.0],["1972-07-10",1.2243,1.2432,1.2243,1.2369,370195.0],["1972-07-11",1.2369,1.2369,1.2275,1.2275,148582.0],["1972-07-12",1.2243,1.2243,1.2039,1.2055,271980.0],["1972-07-13",1.2055,1.2055,1.193,1.2039,269462.0],["1972-07-14",1.2055,1.2306,1.2055,1.2275,742909.0],["1972-07-17",1.2275,1.2291,1.2181,1.2243,536406.0],["1972-07-18",1.2243,1.2243,1.2134,1.2243,186357.0],["1972-07-19",1.2275,1.2495,1.2275,1.2306,339975.0],["1972-07-20",1.2259,1.2259,1.2149,1.2181,312274.0],["1972-07-21",1.2181,1.2275,1.2134,1.2275,360122.0],["1972-07-24",1.2275,1.2306,1.2134,1.2275,543961.0],["1972-07-25",1.2322,1.2573,1.2322,1.2432,941858.0],["1972-07-26",1.2432,1.2463,1.2369,1.2385,203985.0],["1972-07-27",1.2432,1.2557,1.2432,1.2557,360122.0],["1972-07-28",1.2557,1.262,1.2557,1.262,395379.0],["1972-07-31",1.262,1.2683,1.2557,1.262,138509.0],["1972-08-01",1.262,1.2746,1.2573,1.2746,193912.0],["1972-08-02",1.2809,1.3311,1.2809,1.3279,904083.0],["1972-08-03",1.3311,1.3782,1.3311,1.3625,523814.0],["1972-08-04",1.3688,1.3813,1.3688,1.375,496112.0],["1972-08-07",1.375,1.3766,1.3656,1.3656,188875.0],["1972-08-08",1.3656,1.4017,1.3656,1.4017,307237.0],["1972-08-09",1.4017,1.4315,1.4017,1.4064,448264.0],["1972-08-10",1.4127,1.4315,1.4127,1.4237,246797.0],["1972-08-11",1.4253,1.4818,1.4253,1.4567,400416.0],["1972-08-14",1.4567,1.4802,1.4504,1.4692,314792.0],["1972-08-15",1.4676,1.4676,1.4441,1.4598,219095.0],["1972-08-16",1.4598,1.4692,1.4441,1.4441,196430.0],["1972-08-17",1.4441,1.4535,1.4394,1.4441,433154.0],["1972-08-18",1.4441,1.452,1.4378,1.4441,236724.0],["1972-08-21",1.4363,1.4363,1.4206,1.4237,183839.0],["1972-08-22",1.4237,1.4425,1.4221,1.4378,304719.0],["1972-08-23",1.4378,1.4441,1.4347,1.441,440709.0],["1972-08-24",1.4378,1.4378,1.4206,1.4237,55403.0],["1972-08-25",1.3782,1.3782,1.3484,1.3531,594327.0],["1972-08-28",1.3531,1.3546,1.3248,1.3452,345012.0],["1972-08-29",1.3452,1.3452,1.3264,1.3342,236724.0],["1972-08-30",1.3374,1.375,1.3374,1.364,355085.0],["1972-08-31",1.364,1.4064,1.3562,1.4064,516259.0],["1972-09-01",1.4097,1.4349,1.405,1.4192,352567.0],["1972-09-05",1.4192,1.4192,1.3956,1.4003,307237.0],["1972-09-06",1.4003,1.4034,1.3909,1.3987,601882.0],["1972-09-07",1.3987,1.4066,1.3956,1.4003,345012.0],["1972-09-08",1.3972,1.3972,1.3846,1.3861,375232.0],["1972-09-11",1.3861,1.3924,1.3861,1.3877,282054.0],["1972-09-12",1.3877,1.3877,1.3547,1.3625,707653.0],["1972-09-13",1.3625,1.372,1.3468,1.3657,382787.0],["1972-09-14",1.3657,1.3814,1.3594,1.372,425599.0],["1972-09-15",1.372,1.3798,1.3673,1.372,423081.0],["1972-09-18",1.372,1.372,1.361,1.3688,141027.0],["1972-09-19",1.3688,1.3704,1.3594,1.3641,317310.0],["1972-09-20",1.3531,1.3531,1.3405,1.3515,367677.0],["1972-09-21",1.3515,1.3515,1.3421,1.3421,511222.0],["1972-09-22",1.3468,1.3751,1.3468,1.3688,334939.0],["1972-09-25",1.372,1.3972,1.372,1.372,367677.0],["1972-09-26",1.3751,1.3877,1.3751,1.3814,244279.0],["1972-09-27",1.3893,1.4208,1.3893,1.4192,647213.0],["1972-09-28",1.4192,1.4664,1.4192,1.4664,856234.0],["1972-09-29",1.4821,1.5199,1.4821,1.4931,632102.0],["1972-10-02",1.4931,1.5073,1.4664,1.4821,1030000.0],["1972-10-03",1.4853,1.512,1.4853,1.512,294645.0],["1972-10-04",1.5136,1.5419,1.5136,1.5167,418044.0],["1972-10-05",1.5167,1.5262,1.4853,1.4853,410489.0],["1972-10-06",1.4853,1.4853,1.4349,1.4648,760538.0],["1972-10-09",1.4774,1.4853,1.4774,1.4774,178802.0],["1972-10-10",1.4916,1.5293,1.4916,1.5104,536406.0],["1972-10-11",1.5104,1.5277,1.4916,1.5104,322347.0],["1972-10-12",1.5104,1.5104,1.4805,1.5073,302200.0],["1972-10-13",1.5073,1.5104,1.4931,1.5041,299682.0],["1972-10-16",1.5041,1.5089,1.4916,1.4931,324865.0],["1972-10-17",1.4931,1.501,1.479,1.4931,561589.0],["1972-10-18",1.4931,1.534,1.4931,1.5309,591809.0],["1972-10-19",1.5309,1.545,1.5246,1.5309,652249.0],["1972-10-20",1.5309,1.5529,1.5293,1.5435,1354865.0],["1972-10-23",1.5671,1.5891,1.5671,1.5702,463374.0],["1972-10-24",1.5702,1.5828,1.5545,1.5734,380269.0],["1972-10-25",1.5671,1.5671,1.5466,1.5608,113325.0],["1972-10-26",1.5608,1.5734,1.5356,1.5356,256870.0],["1972-10-27",1.5356,1.5545,1.5356,1.5482,425599.0],["1972-10-30",1.5576,1.5702,1.5576,1.5624,259389.0],["1972-10-31",1.5734,1.6048,1.5734,1.6048,564107.0],["1972-11-01",1.6096,1.6395,1.6096,1.6363,521296.0],["1972-11-02",1.6363,1.6552,1.6332,1.6442,443227.0],["1972-11-03",1.6489,1.6898,1.6489,1.6867,413007.0],["1972-11-06",1.6867,1.7087,1.6741,1.6977,491076.0],["1972-11-08",1.7024,1.7118,1.7024,1.704,982151.0],["1972-11-09",1.704,1.7118,1.7008,1.7087,780684.0],["1972-11-10",1.7087,1.7213,1.7008,1.7087,649731.0],["1972-11-13",1.7087,1.7165,1.7055,1.7134,481002.0],["1972-11-14",1.7134,1.7165,1.6835,1.6835,1254132.0],["1972-11-15",1.6741,1.6741,1.6426,1.6457,883936.0],["1972-11-16",1.6457,1.652,1.6269,1.6347,594327.0],["1972-11-17",1.63,1.63,1.5686,1.619,1070293.0],["1972-11-20",1.619,1.6332,1.6096,1.6159,506186.0],["1972-11-21",1.6159,1.6332,1.6127,1.619,312274.0],["1972-11-22",1.6237,1.6426,1.6237,1.6363,289609.0],["1972-11-24",1.6363,1.6426,1.6174,1.6363,342494.0],["1972-11-27",1.6363,1.6363,1.6253,1.6253,224132.0],["1972-11-28",1.6253,1.6284,1.6111,1.6111,241760.0],["1972-11-29",1.6111,1.6221,1.6064,1.6111,239242.0],["1972-11-30",1.6111,1.6174,1.6017,1.6096,146064.0],["1972-12-01",1.6096,1.6489,1.6064,1.6457,614474.0],["1972-12-04",1.6585,1.6837,1.6585,1.6837,224132.0],["1972-12-05",1.709,1.7232,1.709,1.7153,498631.0],["1972-12-06",1.7342,1.7626,1.7342,1.75,402934.0],["1972-12-07",1.75,1.75,1.7405,1.75,254352.0],["1972-12-08",1.75,1.7563,1.75,1.7547,249315.0],["1972-12-11",1.7547,1.7547,1.7058,1.7247,440709.0],["1972-12-12",1.7295,1.75,1.7295,1.7389,277017.0],["1972-12-13",1.7342,1.7342,1.7153,1.7263,367677.0],["1972-12-14",1.7263,1.7358,1.7169,1.731,163692.0],["1972-12-15",1.7216,1.7216,1.6901,1.7153,1251613.0],["1972-12-18",1.709,1.709,1.6995,1.6995,224132.0],["1972-12-19",1.6995,1.7153,1.6837,1.7074,249315.0],["1972-12-20",1.7074,1.709,1.6837,1.6995,377750.0],["1972-12-21",1.709,1.7279,1.709,1.7153,433154.0],["1972-12-22",1.7247,1.7563,1.7247,1.7389,274499.0],["1972-12-26",1.7389,1.7468,1.7342,1.7342,151100.0],["1972-12-27",1.7405,1.7468,1.7405,1.7437,55403.0],["1972-12-29",1.7547,1.7783,1.7547,1.7689,440709.0],["1973-01-02",1.772,1.8036,1.772,1.7941,342494.0],["1973-01-03",1.7973,1.8288,1.7973,1.8099,453301.0],["1973-01-04",1.8114,1.8477,1.8114,1.8477,370195.0],["1973-01-05",1.9045,1.9518,1.9045,1.9297,649731.0],["1973-01-08",1.9297,1.9612,1.9108,1.9108,601882.0],["1973-01-09",1.8966,1.8966,1.8572,1.8919,536406.0],["1973-01-10",1.8966,1.9265,1.8966,1.9218,249315.0],["1973-01-11",2.0085,2.081,2.0085,2.018,1176063.0],["1973-01-12",2.018,2.0432,1.9486,1.9549,883936.0],["1973-01-15",1.9675,2.0085,1.9675,2.0085,667359.0],["1973-01-16",2.0085,2.0164,1.977,2.0054,690024.0],["1973-01-17",1.9975,1.9975,1.9833,1.9864,662323.0],["1973-01-18",1.9864,2.0117,1.9596,2.0054,586772.0],["1973-01-19",2.0085,2.029,2.0085,2.0085,697579.0],["1973-01-22",2.0085,2.018,2.0069,2.0069,186357.0],["1973-01-23",2.0069,2.0117,2.0069,2.0085,168729.0],["1973-01-24",2.0085,2.0164,1.9864,1.9912,418044.0],["1973-01-26",1.9896,1.9896,1.9486,1.9675,732836.0],["1973-01-29",1.9675,1.9754,1.9376,1.9549,375232.0],["1973-01-30",1.9486,1.9486,1.8682,1.8698,395379.0],["1973-01-31",1.8635,1.8635,1.7973,1.7973,1143325.0],["1973-02-01",1.8067,1.8335,1.8067,1.8209,727799.0],["1973-02-02",1.8209,1.8398,1.8051,1.8351,473447.0],["1973-02-05",1.8351,1.865,1.8225,1.8304,413007.0],["1973-02-06",1.8304,1.8572,1.8162,1.8446,1040073.0],["1973-02-07",1.8509,1.8792,1.8509,1.8556,564107.0],["1973-02-08",1.8556,1.865,1.8414,1.8414,440709.0],["1973-02-09",1.8446,1.8761,1.8446,1.8729,277017.0],["1973-02-12",1.9171,1.9518,1.9171,1.947,468411.0],["1973-02-13",1.947,2.0369,1.9376,1.9502,883936.0],["1973-02-14",1.9502,1.9644,1.9234,1.9281,614474.0],["1973-02-15",1.9281,1.936,1.8855,1.8855,312274.0],["1973-02-16",1.884,1.884,1.8477,1.8729,395379.0],["1973-02-20",1.8729,1.9171,1.8666,1.8761,317310.0],["1973-02-21",1.8761,1.8871,1.8446,1.8446,256870.0],["1973-02-22",1.8446,1.8477,1.8162,1.8162,433154.0],["1973-02-23",1.8162,1.8178,1.8099,1.8114,357604.0],["1973-02-26",1.8114,1.8209,1.7105,1.7279,604401.0],["1973-02-27",1.7279,1.7437,1.6901,1.6901,964523.0],["1973-02-28",1.6964,1.7815,1.6964,1.7783,763056.0],["1973-03-01",1.7783,1.7846,1.7405,1.7531,820978.0],["1973-03-02",1.7531,1.7941,1.7153,1.7862,725281.0],["1973-03-05",1.7898,1.8166,1.7692,1.7945,1541222.0],["1973-03-06",1.7945,1.8229,1.7882,1.7992,1213838.0],["1973-03-07",1.7992,1.8008,1.7424,1.7613,737873.0],["1973-03-08",1.785,1.8135,1.785,1.8056,435672.0],["1973-03-09",1.804,1.804,1.7692,1.7977,279535.0],["1973-03-12",1.7977,1.8166,1.7929,1.8071,118362.0],["1973-03-13",1.8119,1.845,1.8119,1.845,196430.0],["1973-03-14",1.845,1.845,1.8198,1.8293,435672.0],["1973-03-15",1.8293,1.8371,1.8229,1.8261,317310.0],["1973-03-16",1.8245,1.8245,1.7898,1.7898,231687.0],["1973-03-19",1.7661,1.7661,1.7282,1.7313,730318.0],["1973-03-20",1.7313,1.7313,1.7076,1.7234,438191.0],["1973-03-21",1.7187,1.7187,1.6302,1.6302,851198.0],["1973-03-22",1.6128,1.6128,1.5828,1.5986,1027481.0],["1973-03-23",1.5986,1.6681,1.5955,1.646,1080366.0],["1973-03-26",1.6681,1.7155,1.6681,1.7124,402934.0],["1973-03-27",1.7124,1.7345,1.6918,1.7187,380269.0],["1973-03-28",1.7187,1.7787,1.7076,1.7708,337457.0],["1973-03-29",1.7708,1.7977,1.7629,1.7661,672396.0],["1973-03-30",1.7661,1.7661,1.7329,1.7329,198949.0],["1973-04-02",1.7266,1.7266,1.7092,1.7139,327384.0],["1973-04-03",1.7139,1.7282,1.706,1.7282,181320.0],["1973-04-04",1.7282,1.7313,1.7108,1.7124,302200.0],["1973-04-05",1.6902,1.6902,1.6555,1.6681,259389.0],["1973-04-06",1.6697,1.706,1.6697,1.6934,350049.0],["1973-04-09",1.6934,1.7313,1.6808,1.7187,453301.0],["1973-04-10",1.7534,1.8071,1.7534,1.8071,486039.0],["1973-04-11",1.8071,1.8324,1.7819,1.8135,324865.0],["1973-04-12",1.8135,1.8324,1.804,1.8198,198949.0],["1973-04-13",1.8198,1.8293,1.785,1.7866,269462.0],["1973-04-16",1.7866,1.7929,1.7708,1.7708,183839.0],["1973-04-17",1.7487,1.7487,1.7313,1.7313,289609.0],["1973-04-18",1.7313,1.7787,1.7313,1.7787,224132.0],["1973-04-19",1.7819,1.8198,1.7819,1.7977,347530.0],["1973-04-23",1.7977,1.8577,1.7945,1.8293,352567.0],["1973-04-24",1.8135,1.8135,1.7692,1.7755,216577.0],["1973-04-25",1.7629,1.7629,1.7408,1.7408,256870.0],["1973-04-26",1.7345,1.7345,1.7076,1.725,271980.0],["1973-04-27",1.725,1.7471,1.7187,1.7203,591809.0],["1973-04-30",1.6981,1.6981,1.6713,1.676,448264.0],["1973-05-01",1.676,1.6934,1.6555,1.6918,307237.0],["1973-05-02",1.6997,1.7313,1.6997,1.7282,226650.0],["1973-05-03",1.7282,1.7503,1.7013,1.7487,387824.0],["1973-05-04",1.7471,1.7819,1.7471,1.7724,679951.0],["1973-05-07",1.7724,1.7724,1.7534,1.7661,271980.0],["1973-05-08",1.7661,1.7945,1.7566,1.7945,518777.0],["1973-05-09",1.7945,1.8198,1.7945,1.8008,372714.0],["1973-05-10",1.8008,1.8198,1.7819,1.7819,405452.0],["1973-05-11",1.7724,1.7724,1.7503,1.7534,229169.0],["1973-05-14",1.744,1.744,1.7124,1.7124,229169.0],["1973-05-15",1.7124,1.7282,1.6918,1.725,259389.0],["1973-05-16",1.7313,1.7597,1.7313,1.7597,418044.0],["1973-05-17",1.7597,1.7661,1.7187,1.7187,372714.0],["1973-05-18",1.7124,1.7124,1.6665,1.6665,304719.0],["1973-05-21",1.6665,1.6855,1.6413,1.6665,725281.0],["1973-05-22",1.6665,1.7029,1.6444,1.6634,606919.0],["1973-05-23",1.6634,1.676,1.6476,1.6665,624547.0],["1973-05-24",1.6665,1.7566,1.6413,1.7566,674914.0],["1973-05-25",1.7566,1.7819,1.7345,1.7629,569144.0],["1973-05-29",1.7629,1.804,1.7566,1.7977,498631.0],["1973-05-30",1.7977,1.7977,1.7566,1.7661,279535.0],["1973-05-31",1.7661,1.7661,1.725,1.725,171247.0],["1973-06-01",1.7218,1.7218,1.706,1.7155,153619.0],["1973-06-04",1.7191,1.7191,1.6953,1.6953,209022.0],["1973-06-05",1.6953,1.7697,1.6922,1.7571,380269.0],["1973-06-06",1.7571,1.7919,1.7571,1.7602,289609.0],["1973-06-07",1.7602,1.8362,1.7602,1.8362,246797.0],["1973-06-08",1.8457,1.9296,1.8457,1.9027,700098.0],["1973-06-11",1.9027,1.9217,1.9027,1.9027,178802.0],["1973-06-12",1.9027,1.9707,1.9027,1.9676,732836.0],["1973-06-13",1.9866,2.0309,1.9866,1.9897,964523.0],["1973-06-14",1.9897,2.0024,1.9486,1.9866,616992.0],["1973-06-15",1.9676,1.9676,1.9328,1.9391,556552.0],["1973-06-18",1.9296,1.9296,1.833,1.833,440709.0],["1973-06-19",1.833,1.8615,1.7666,1.833,695061.0],["1973-06-20",1.833,1.8615,1.8267,1.8615,216577.0],["1973-06-21",1.8615,1.8932,1.852,1.8615,322347.0],["1973-06-22",1.8805,1.9027,1.8805,1.89,410489.0],["1973-06-25",1.8837,1.8837,1.8615,1.8615,151100.0],["1973-06-26",1.8615,1.8805,1.8299,1.8774,271980.0],["1973-06-27",1.8805,1.909,1.8805,1.9027,355085.0],["1973-06-28",1.9122,1.9486,1.9122,1.9423,191394.0],["1973-06-29",1.9423,1.9486,1.8995,1.9153,229169.0],["1973-07-02",1.9153,1.9153,1.8805,1.8805,229169.0],["1973-07-03",1.8805,1.89,1.8584,1.8615,279535.0],["1973-07-05",1.8615,1.871,1.8457,1.852,203985.0],["1973-07-06",1.852,1.8552,1.8425,1.8457,100733.0],["1973-07-09",1.8457,1.8837,1.8362,1.8805,196430.0],["1973-07-10",1.89,1.9122,1.89,1.8932,254352.0],["1973-07-11",1.8995,1.9739,1.8995,1.9739,606919.0],["1973-07-12",1.9739,1.9866,1.9486,1.9739,586772.0],["1973-07-13",1.9739,1.9771,1.9486,1.9486,397897.0],["1973-07-16",1.9486,1.9486,1.9264,1.9486,302200.0],["1973-07-17",1.9486,1.9581,1.9328,1.9328,586772.0],["1973-07-18",1.9328,1.9929,1.9217,1.9707,888973.0],["1973-07-19",1.9707,2.0024,1.9581,1.9866,339975.0],["1973-07-20",1.9866,2.0024,1.9771,1.9929,443227.0],["1973-07-23",2.0024,2.0182,2.0024,2.0182,443227.0],["1973-07-24",2.0182,2.0246,1.9802,2.0246,523814.0],["1973-07-25",2.0246,2.0879,2.0087,2.0816,750464.0],["1973-07-26",2.0816,2.0942,2.0372,2.0499,473447.0],["1973-07-27",2.0499,2.0626,2.0404,2.0594,264425.0],["1973-07-30",2.0594,2.0879,2.0277,2.0879,392861.0],["1973-07-31",2.0879,2.1132,2.0531,2.0531,440709.0],["1973-08-01",2.0531,2.0942,2.0309,2.0594,460856.0],["1973-08-02",2.0594,2.0942,2.0562,2.0879,581736.0],["1973-08-03",2.0879,2.0879,2.0784,2.0784,334939.0],["1973-08-06",2.0784,2.1259,2.0784,2.1132,491076.0],["1973-08-07",2.1132,2.1322,2.0499,2.1005,473447.0],["1973-08-08",2.1005,2.1069,2.0879,2.0974,800831.0],["1973-08-09",2.0974,2.1164,2.0847,2.0847,397897.0],["1973-08-10",2.0847,2.0879,2.0499,2.0499,178802.0],["1973-08-13",2.0499,2.0499,2.0246,2.0246,443227.0],["1973-08-14",2.0246,2.0562,2.0056,2.0056,972078.0],["1973-08-15",2.0056,2.0214,1.9834,2.0024,972078.0],["1973-08-16",2.0024,2.0182,1.9866,1.9929,390342.0],["1973-08-17",1.9929,2.0151,1.9866,1.9992,289609.0],["1973-08-20",1.9992,2.0087,1.9707,1.9866,251834.0],["1973-08-21",1.9866,1.9929,1.9771,1.9834,163692.0],["1973-08-22",1.9834,1.9866,1.9486,1.9486,183839.0],["1973-08-23",1.9613,1.9929,1.9613,1.9707,329902.0],["1973-08-24",1.9771,2.0119,1.9771,1.9929,314792.0],["1973-08-27",1.9929,2.0119,1.9802,2.0024,1450562.0],["1973-08-28",2.0087,2.0246,2.0087,2.0214,259389.0],["1973-08-29",2.0246,2.0531,2.0246,2.0372,289609.0],["1973-08-30",2.0372,2.0467,2.0341,2.0404,284572.0],["1973-08-31",2.0439,2.0661,2.0439,2.063,239242.0],["1973-09-04",2.0661,2.0852,2.0661,2.0852,297164.0],["1973-09-05",2.0852,2.1232,2.082,2.1232,465892.0],["1973-09-06",2.1264,2.1819,2.1264,2.1787,591809.0],["1973-09-07",2.1787,2.2136,2.166,2.166,518777.0],["1973-09-10",2.166,2.166,2.1137,2.1201,443227.0],["1973-09-11",2.0979,2.0979,2.0408,2.0915,725281.0],["1973-09-12",2.0915,2.1232,2.0788,2.1232,410489.0],["1973-09-13",2.1232,2.1359,2.1074,2.1296,203985.0],["1973-09-14",2.1296,2.1629,2.1042,2.1629,166210.0],["1973-09-17",2.1629,2.2041,2.1629,2.1692,385306.0],["1973-09-18",2.1692,2.1787,2.1359,2.1359,221614.0],["1973-09-19",2.1359,2.1914,2.1264,2.1851,402934.0],["1973-09-20",2.1851,2.2168,2.1724,2.1851,901565.0],["1973-09-21",2.1851,2.1851,2.1423,2.1423,392861.0],["1973-09-24",2.1423,2.1565,2.1232,2.1391,367677.0],["1973-09-25",2.1391,2.1486,2.101,2.1169,329902.0],["1973-09-26",2.1169,2.1327,2.0979,2.1105,153619.0],["1973-09-27",2.1105,2.1201,2.1105,2.1105,984670.0],["1973-09-28",2.1105,2.1105,2.082,2.0915,669878.0],["1973-10-01",2.0915,2.1169,2.0852,2.1105,405452.0],["1973-10-02",2.1105,2.1169,2.101,2.1042,548997.0],["1973-10-03",2.1042,2.1105,2.0788,2.0788,616992.0],["1973-10-04",2.0725,2.0725,2.0313,2.0439,959486.0],["1973-10-05",2.0439,2.0915,2.0408,2.0725,700098.0],["1973-10-08",2.0661,2.0661,2.0439,2.0439,833569.0],["1973-10-09",2.0344,2.0344,1.9964,2.0186,1581515.0],["1973-10-10",2.0186,2.0249,1.9805,1.9837,1135770.0],["1973-10-11",1.9837,2.0598,1.9647,2.0408,1312053.0],["1973-10-12",2.0566,2.1105,2.0566,2.101,566626.0],["1973-10-15",2.101,2.1296,2.0852,2.1137,309755.0],["1973-10-16",2.1137,2.1359,2.1105,2.1264,254352.0],["1973-10-17",2.1391,2.1787,2.1391,2.166,428117.0],["1973-10-18",2.1819,2.22,2.1819,2.1946,669878.0],["1973-10-19",2.1946,2.2168,2.1946,2.1946,329902.0],["1973-10-22",2.1946,2.2073,2.166,2.1724,360122.0],["1973-10-23",2.1787,2.2168,2.1787,2.1851,460856.0],["1973-10-24",2.1851,2.1978,2.1486,2.166,448264.0],["1973-10-25",2.166,2.2073,2.1327,2.1946,506186.0],["1973-10-26",2.2136,2.2961,2.2136,2.2866,687506.0],["1973-10-29",2.2866,2.3246,2.258,2.2961,611956.0],["1973-10-30",2.3183,2.3563,2.3183,2.3214,977115.0],["1973-10-31",2.3183,2.3183,2.277,2.2834,327384.0],["1973-11-01",2.2834,2.3056,2.277,2.2834,423081.0],["1973-11-02",2.2834,2.2929,2.277,2.2834,410489.0],["1973-11-05",2.2834,2.3024,2.2739,2.2866,309755.0],["1973-11-06",2.2961,2.3056,2.2961,2.2992,284572.0],["1973-11-07",2.2834,2.2834,2.258,2.258,586772.0],["1973-11-08",2.258,2.2866,2.2548,2.2802,523814.0],["1973-11-09",2.2802,2.2961,2.2136,2.2517,329902.0],["1973-11-12",2.2517,2.2802,2.2453,2.2644,397897.0],["1973-11-13",2.2866,2.3722,2.2866,2.3722,831051.0],["1973-11-14",2.3722,2.396,2.3246,2.3595,616992.0],["1973-11-15",2.3595,2.3722,2.3405,2.3595,644694.0],["1973-11-16",2.3595,2.3754,2.3341,2.3627,473447.0],["1973-11-19",2.3627,2.3833,2.3214,2.3341,304719.0],["1973-11-20",2.2929,2.2929,2.1978,2.2295,1417824.0],["1973-11-21",2.2295,2.2929,2.2231,2.2834,843643.0],["1973-11-23",2.2834,2.2834,2.2485,2.277,251834.0],["1973-11-26",2.2644,2.2644,2.1946,2.2326,556552.0],["1973-11-27",2.2263,2.2263,2.0979,2.1486,674914.0],["1973-11-28",2.1565,2.2168,2.1565,2.2041,390342.0],["1973-11-29",2.2041,2.239,2.2041,2.22,465892.0],["1973-11-30",2.22,2.2453,2.2168,2.2295,153619.0],["1973-12-03",2.1361,2.2203,2.1361,2.152,468411.0],["1973-12-04",2.152,2.1663,2.1361,2.152,266944.0],["1973-12-05",2.152,2.16,2.1393,2.1489,317310.0],["1973-12-06",2.1489,2.1631,2.1298,2.152,440709.0],["1973-12-07",2.1663,2.2235,2.1663,2.2235,367677.0],["1973-12-10",2.2235,2.2489,2.214,2.2426,1488337.0],["1973-12-11",2.2426,2.268,2.2426,2.2426,1606699.0],["1973-12-12",2.2426,2.2457,2.2203,2.2267,1007335.0],["1973-12-13",2.2267,2.233,2.1695,2.1695,788239.0],["1973-12-14",2.1695,2.2076,2.1361,2.1822,667359.0],["1973-12-17",2.1886,2.2171,2.1886,2.2044,460856.0],["1973-12-18",2.2044,2.2711,2.2013,2.2616,662323.0],["1973-12-19",2.2743,2.3061,2.2743,2.2966,667359.0],["1973-12-20",2.2966,2.376,2.2902,2.3601,506186.0],["1973-12-21",2.3474,2.3474,2.287,2.3474,619511.0],["1973-12-24",2.3474,2.3474,2.322,2.3442,292127.0],["1973-12-26",2.3633,2.3966,2.3633,2.3871,657286.0],["1973-12-27",2.3871,2.4189,2.3664,2.4093,662323.0],["1973-12-28",2.4125,2.4379,2.4125,2.4379,632102.0],["1973-12-31",2.4379,2.4697,2.4061,2.4538,531369.0],["1974-01-02",2.4538,2.4633,2.4093,2.4474,292127.0],["1974-01-03",2.4474,2.4601,2.4157,2.4284,410489.0],["1974-01-04",2.4125,2.4125,2.3474,2.3474,657286.0],["1974-01-07",2.3474,2.3474,2.2902,2.3283,536406.0],["1974-01-08",2.2902,2.2902,2.2616,2.2616,402934.0],["1974-01-09",2.2362,2.2362,2.1663,2.1854,1186137.0],["1974-01-10",2.1854,2.2235,2.1457,2.1854,1123178.0],["1974-01-11",2.1854,2.233,2.1822,2.2235,448264.0],["1974-01-14",2.2235,2.2426,2.16,2.2013,657286.0],["1974-01-15",2.2013,2.2108,2.1695,2.1695,637139.0],["1974-01-16",2.1695,2.1917,2.1663,2.1886,536406.0],["1974-01-17",2.1886,2.2362,2.1854,2.1886,561589.0],["1974-01-18",2.1822,2.1822,2.0694,2.0694,1908899.0],["1974-01-21",2.0345,2.0345,1.9837,2.0091,1259168.0],["1974-01-22",2.0091,2.0726,1.9932,2.0313,2374791.0],["1974-01-23",2.0313,2.0663,2.0313,2.0409,435672.0],["1974-01-24",2.0409,2.0694,2.0282,2.0694,418044.0],["1974-01-25",2.0885,2.1457,2.0885,2.1012,523814.0],["1974-01-28",2.1012,2.1012,2.079,2.0885,309755.0],["1974-01-29",2.0885,2.0949,2.025,2.044,606919.0],["1974-01-30",2.0567,2.1393,2.0567,2.0949,599364.0],["1974-01-31",2.1012,2.133,2.1012,2.1139,355085.0],["1974-02-01",2.1012,2.1012,2.0663,2.0885,418044.0],["1974-02-04",2.0472,2.0472,2.025,2.025,410489.0],["1974-02-05",2.025,2.044,2.0154,2.0281,707653.0],["1974-02-06",2.0282,2.044,2.0123,2.0186,506186.0],["1974-02-07",2.0186,2.0377,2.0186,2.0186,279535.0],["1974-02-08",2.0186,2.025,1.9456,1.9487,516259.0],["1974-02-11",1.9392,1.9392,1.8868,1.8868,934303.0],["1974-02-12",1.8773,1.8773,1.8106,1.8582,1097995.0],["1974-02-13",1.8677,1.9281,1.8677,1.9059,604401.0],["1974-02-14",1.9059,1.9456,1.9059,1.9249,541442.0],["1974-02-15",1.9249,1.9487,1.9249,1.9487,624547.0],["1974-02-19",1.9837,2.0059,1.9837,1.9837,511222.0],["1974-02-20",1.9837,2.0186,1.9456,2.0186,758019.0],["1974-02-21",2.0186,2.0949,2.0186,2.0758,481002.0],["1974-02-22",2.0758,2.1266,2.0726,2.1203,561589.0],["1974-02-25",2.1203,2.1425,2.044,2.1044,599364.0],["1974-02-26",2.1044,2.1489,2.098,2.1489,365159.0],["1974-02-27",2.1489,2.1631,2.1234,2.152,410489.0],["1974-02-28",2.152,2.16,2.1457,2.1489,448264.0],["1974-03-01",2.1076,2.1076,2.0663,2.0758,478484.0],["1974-03-04",2.0987,2.0987,2.0764,2.0955,329902.0],["1974-03-05",2.1274,2.1639,2.1274,2.1401,518777.0],["1974-03-06",2.1496,2.1958,2.1496,2.1926,695061.0],["1974-03-07",2.1894,2.1894,2.1433,2.156,972078.0],["1974-03-08",2.1496,2.1496,2.1274,2.1464,783203.0],["1974-03-11",2.1464,2.1528,2.1178,2.1337,380269.0],["1974-03-12",2.1337,2.1639,2.1274,2.1464,289609.0],["1974-03-13",2.1464,2.1767,2.1305,2.1369,397897.0],["1974-03-14",2.1369,2.1433,2.0096,2.0414,972078.0],["1974-03-15",2.0414,2.0542,1.9714,2.016,795794.0],["1974-03-18",2.016,2.0478,1.9778,1.9778,611956.0],["1974-03-19",1.9778,1.9873,1.9587,1.9778,523814.0],["1974-03-20",1.9778,1.9969,1.9746,1.9873,397897.0],["1974-03-21",1.9873,1.9905,1.9682,1.9714,339975.0],["1974-03-22",1.9682,1.9682,1.9587,1.9587,360122.0],["1974-03-25",1.9587,1.9714,1.9316,1.9651,768093.0],["1974-03-26",1.9651,1.9969,1.9619,1.9873,360122.0],["1974-03-27",1.9873,1.9873,1.9682,1.9682,254352.0],["1974-03-28",1.9682,1.9714,1.9491,1.9555,342494.0],["1974-03-29",1.9555,1.9651,1.9491,1.9491,385306.0],["1974-04-01",1.9491,1.9587,1.9396,1.9396,264425.0],["1974-04-02",1.9396,1.9396,1.903,1.9157,682469.0],["1974-04-03",1.9157,1.9285,1.9094,1.9221,367677.0],["1974-04-04",1.9221,1.9316,1.8903,1.8998,465892.0],["1974-04-05",1.8935,1.8935,1.8171,1.833,1337237.0],["1974-04-08",1.8298,1.8298,1.8012,1.8234,574181.0],["1974-04-09",1.8234,1.833,1.8075,1.8266,548997.0],["1974-04-10",1.8266,1.8298,1.8107,1.8139,503667.0],["1974-04-11",1.8139,1.8171,1.7598,1.7598,1090440.0],["1974-04-15",1.7598,1.7693,1.7375,1.7407,649731.0],["1974-04-16",1.7407,1.7948,1.7407,1.7693,707653.0],["1974-04-17",1.7853,1.8616,1.7853,1.8553,745428.0],["1974-04-18",1.8553,1.8616,1.833,1.8362,473447.0],["1974-04-19",1.8362,1.8362,1.8203,1.833,410489.0],["1974-04-22",1.8266,1.8266,1.8075,1.8075,322347.0],["1974-04-23",1.8043,1.8043,1.7757,1.7757,523814.0],["1974-04-24",1.7757,1.7757,1.7375,1.7471,1148362.0],["1974-04-25",1.7471,1.7853,1.7216,1.7566,541442.0],["1974-04-26",1.7598,1.8107,1.7598,1.8107,380269.0],["1974-04-29",1.8107,1.8139,1.7948,1.8139,297164.0],["1974-04-30",1.8362,1.8712,1.8362,1.8712,604401.0],["1974-05-01",1.8712,1.9873,1.8712,1.9587,858753.0],["1974-05-02",1.9587,2.0032,1.9428,1.9619,632102.0],["1974-05-03",1.9619,1.9714,1.9285,1.9555,385306.0],["1974-05-06",1.9555,1.9778,1.9491,1.9778,254352.0],["1974-05-07",1.9873,2.0064,1.9873,2.0001,365159.0],["1974-05-08",2.0001,2.0032,1.9905,2.0001,486039.0],["1974-05-09",1.9873,1.9873,1.9682,1.981,574181.0],["1974-05-10",1.981,1.9969,1.9682,1.9682,805868.0],["1974-05-13",1.9523,1.9523,1.9364,1.946,473447.0],["1974-05-14",1.946,1.9682,1.9396,1.9396,372714.0],["1974-05-15",1.9428,1.9651,1.9428,1.9587,297164.0],["1974-05-16",1.9587,1.9651,1.946,1.9491,339975.0],["1974-05-17",1.9428,1.9428,1.9125,1.9125,619511.0],["1974-05-20",1.9125,1.9396,1.8935,1.8998,561589.0],["1974-05-21",1.8998,1.9189,1.8998,1.8998,284572.0],["1974-05-22",1.8998,1.9189,1.8807,1.8807,503667.0],["1974-05-23",1.8362,1.8362,1.798,1.8107,1191173.0],["1974-05-24",1.8107,1.8457,1.7693,1.7789,1387603.0],["1974-05-28",1.7789,1.7853,1.7312,1.7503,548997.0],["1974-05-29",1.7503,1.7566,1.7343,1.7407,556552.0],["1974-05-30",1.7407,1.7407,1.7184,1.7184,906601.0],["1974-05-31",1.7184,1.7248,1.6946,1.7184,1279315.0],["1974-06-03",1.7988,1.7988,1.7127,1.7988,682469.0],["1974-06-04",1.8116,1.8785,1.8116,1.8562,934303.0],["1974-06-05",1.8562,1.869,1.8307,1.8594,342494.0],["1974-06-06",1.8594,1.8977,1.8594,1.8977,279535.0],["1974-06-07",1.9104,1.9535,1.9104,1.9232,473447.0],["1974-06-10",1.9232,1.9328,1.9041,1.9136,347530.0],["1974-06-11",1.9136,1.9136,1.8881,1.8945,569144.0],["1974-06-12",1.8945,1.9439,1.8753,1.9439,297164.0],["1974-06-13",1.9439,1.9822,1.9232,1.9567,536406.0],["1974-06-14",1.9535,1.9535,1.9407,1.9439,221614.0],["1974-06-17",1.9439,1.9439,1.9009,1.9009,430636.0],["1974-06-18",1.9009,1.9328,1.8881,1.9136,377750.0],["1974-06-19",1.9072,1.9072,1.869,1.8785,304719.0],["1974-06-20",1.8722,1.8722,1.8403,1.8498,498631.0],["1974-06-21",1.8498,1.8594,1.8371,1.8594,352567.0],["1974-06-24",1.8594,1.8785,1.8498,1.8658,266944.0],["1974-06-25",1.8785,1.8945,1.8785,1.8881,367677.0],["1974-06-26",1.8881,1.8881,1.8403,1.8403,410489.0],["1974-06-27",1.8403,1.8435,1.8116,1.8116,428117.0],["1974-06-28",1.8116,1.8211,1.7733,1.8084,599364.0],["1974-07-01",1.8084,1.8307,1.8052,1.8243,196430.0],["1974-07-02",1.8211,1.8211,1.7892,1.7924,309755.0],["1974-07-03",1.7924,1.802,1.7733,1.786,654768.0],["1974-07-05",1.786,1.7924,1.7797,1.786,158655.0],["1974-07-08",1.7733,1.7733,1.7047,1.7047,745428.0],["1974-07-09",1.7127,1.7605,1.7127,1.7605,662323.0],["1974-07-10",1.7605,1.7797,1.7414,1.7446,531369.0],["1974-07-11",1.7414,1.7414,1.6824,1.6824,931785.0],["1974-07-12",1.7286,1.7733,1.7286,1.7637,347530.0],["1974-07-15",1.7637,1.7892,1.7573,1.7701,707653.0],["1974-07-16",1.7637,1.7637,1.7223,1.7286,800831.0],["1974-07-17",1.7286,1.7446,1.6983,1.7254,410489.0],["1974-07-18",1.7254,1.7701,1.7223,1.735,569144.0],["1974-07-19",1.735,1.7541,1.7079,1.7254,355085.0],["1974-07-22",1.7254,1.7414,1.7079,1.735,339975.0],["1974-07-23",1.735,1.7605,1.7318,1.7318,342494.0],["1974-07-24",1.7318,1.7637,1.7223,1.7637,304719.0],["1974-07-25",1.7637,1.7701,1.7191,1.7318,486039.0],["1974-07-26",1.7318,1.7414,1.7127,1.7127,292127.0],["1974-07-29",1.7015,1.7015,1.6728,1.6856,586772.0],["1974-07-30",1.6856,1.7047,1.6824,1.6951,191394.0],["1974-07-31",1.6951,1.7047,1.6824,1.692,196430.0],["1974-08-01",1.692,1.6983,1.6601,1.6601,460856.0],["1974-08-02",1.6601,1.6888,1.6537,1.6728,712689.0],["1974-08-05",1.6728,1.7159,1.6633,1.6856,581736.0],["1974-08-06",1.7127,1.7605,1.7127,1.7191,813423.0],["1974-08-07",1.7191,1.7446,1.7191,1.7414,606919.0],["1974-08-08",1.7414,1.7573,1.7079,1.7127,1022445.0],["1974-08-09",1.7127,1.7223,1.6888,1.6888,506186.0],["1974-08-12",1.6888,1.6951,1.6792,1.6951,125917.0],["1974-08-13",1.6951,1.6983,1.676,1.6792,229169.0],["1974-08-14",1.6601,1.6601,1.6505,1.6569,241760.0],["1974-08-15",1.6569,1.6601,1.6505,1.6569,481002.0],["1974-08-16",1.6505,1.6505,1.5963,1.5963,649731.0],["1974-08-19",1.5771,1.5771,1.5516,1.5676,846161.0],["1974-08-20",1.5676,1.6058,1.5389,1.5389,1236503.0],["1974-08-21",1.5389,1.5484,1.4129,1.4129,770611.0],["1974-08-22",1.4129,1.4256,1.3842,1.4129,1241540.0],["1974-08-23",1.4129,1.4352,1.3906,1.3938,473447.0],["1974-08-26",1.3938,1.4448,1.3842,1.4352,516259.0],["1974-08-27",1.4352,1.4703,1.4352,1.4512,468411.0],["1974-08-28",1.4512,1.5102,1.4384,1.4639,397897.0],["1974-08-29",1.4639,1.5197,1.4639,1.491,347530.0],["1974-08-30",1.546,1.546,1.5045,1.53,624547.0],["1974-09-03",1.53,1.546,1.4949,1.4949,561589.0],["1974-09-04",1.4741,1.4741,1.4485,1.4709,745428.0],["1974-09-05",1.4709,1.5364,1.4709,1.5236,795794.0],["1974-09-06",1.5236,1.5524,1.514,1.5236,531369.0],["1974-09-09",1.5077,1.5077,1.4581,1.4677,342494.0],["1974-09-10",1.4677,1.4837,1.4389,1.4453,402934.0],["1974-09-11",1.4453,1.4645,1.4389,1.4485,229169.0],["1974-09-12",1.4485,1.4485,1.4197,1.4197,468411.0],["1974-09-13",1.4197,1.4197,1.3909,1.4005,1035036.0],["1974-09-16",1.4005,1.4165,1.375,1.4165,805868.0],["1974-09-17",1.4293,1.4645,1.4293,1.4453,531369.0],["1974-09-18",1.4453,1.4885,1.4197,1.4805,518777.0],["1974-09-19",1.514,1.5844,1.514,1.5556,611956.0],["1974-09-20",1.5556,1.61,1.53,1.578,1259168.0],["1974-09-23",1.578,1.6036,1.5524,1.5652,745428.0],["1974-09-24",1.5332,1.5332,1.5045,1.514,334939.0],["1974-09-25",1.5141,1.5332,1.4773,1.4773,795794.0],["1974-09-26",1.4677,1.4677,1.4485,1.4549,642176.0],["1974-09-27",1.4549,1.4741,1.4293,1.4293,569144.0],["1974-09-30",1.4293,1.4293,1.3526,1.3814,956968.0],["1974-10-01",1.3814,1.4005,1.3494,1.3814,906601.0],["1974-10-02",1.3813,1.3909,1.3622,1.3718,682469.0],["1974-10-03",1.3718,1.3813,1.3302,1.3782,909120.0],["1974-10-04",1.3782,1.4101,1.3462,1.3782,820978.0],["1974-10-07",1.3877,1.4165,1.3877,1.3877,536406.0],["1974-10-08",1.3877,1.3973,1.3622,1.3718,851198.0],["1974-10-09",1.3718,1.4293,1.3558,1.4197,951931.0],["1974-10-10",1.4453,1.5045,1.4453,1.4885,1480782.0],["1974-10-11",1.4885,1.5716,1.4677,1.5268,951931.0],["1974-10-14",1.5268,1.6515,1.5077,1.5908,851198.0],["1974-10-15",1.5908,1.642,1.5524,1.6004,712689.0],["1974-10-16",1.6004,1.6803,1.5812,1.6643,982151.0],["1974-10-17",1.6643,1.7587,1.642,1.7395,1221393.0],["1974-10-18",1.7395,1.813,1.7395,1.7906,896528.0],["1974-10-21",1.7906,1.8386,1.7651,1.8386,732836.0],["1974-10-22",1.8386,1.8834,1.7906,1.7906,1110586.0],["1974-10-23",1.7874,1.7874,1.7331,1.7683,788239.0],["1974-10-24",1.7683,1.7874,1.7123,1.7842,770611.0],["1974-10-25",1.8034,1.8354,1.8034,1.8066,831051.0],["1974-10-28",1.8066,1.8258,1.7874,1.797,541442.0],["1974-10-29",1.797,1.8546,1.797,1.8546,599364.0],["1974-10-30",1.8546,1.9409,1.8418,1.8994,1032518.0],["1974-10-31",1.8994,1.9521,1.8802,1.8962,700098.0],["1974-11-01",1.8898,1.8898,1.8258,1.8546,745428.0],["1974-11-04",1.8546,1.861,1.8034,1.8546,667359.0],["1974-11-05",1.861,1.9089,1.861,1.9026,732836.0],["1974-11-06",1.9026,1.9681,1.8258,1.8354,1014890.0],["1974-11-07",1.8354,1.9121,1.8354,1.9089,632102.0],["1974-11-08",1.9089,1.9281,1.8162,1.8354,579217.0],["1974-11-11",1.8354,1.861,1.8098,1.8098,435672.0],["1974-11-12",1.8098,1.845,1.7491,1.7715,805868.0],["1974-11-13",1.7715,1.8066,1.7587,1.7842,977115.0],["1974-11-14",1.7842,1.8066,1.7523,1.7523,491076.0],["1974-11-15",1.7523,1.7555,1.7299,1.7459,423081.0],["1974-11-18",1.7267,1.7267,1.7027,1.7027,503667.0],["1974-11-19",1.7027,1.7331,1.6515,1.6547,956968.0],["1974-11-20",1.6547,1.6867,1.6483,1.6547,674914.0],["1974-11-21",1.6547,1.6995,1.6547,1.6803,606919.0],["1974-11-22",1.7059,1.7842,1.7059,1.7491,687506.0],["1974-11-25",1.7491,1.7651,1.7027,1.7491,327384.0],["1974-11-26",1.7491,1.7874,1.7363,1.7587,536406.0],["1974-11-27",1.7587,1.8258,1.7587,1.7746,843643.0],["1974-11-29",1.7747,1.7778,1.7587,1.7651,234205.0],["1974-12-02",1.7433,1.7689,1.7433,1.7433,448264.0],["1974-12-03",1.7433,1.7433,1.6968,1.7096,944376.0],["1974-12-04",1.7272,1.7689,1.7272,1.7529,800831.0],["1974-12-05",1.7529,1.7721,1.684,1.6904,737873.0],["1974-12-06",1.6904,1.6904,1.6167,1.6391,1057701.0],["1974-12-09",1.6391,1.6648,1.6039,1.6327,972078.0],["1974-12-10",1.6808,1.7304,1.6808,1.7208,956968.0],["1974-12-11",1.7208,1.7433,1.7064,1.7128,863789.0],["1974-12-12",1.7128,1.7272,1.6968,1.7128,503667.0],["1974-12-13",1.7128,1.7304,1.6808,1.7032,536406.0],["1974-12-16",1.7032,1.7272,1.6968,1.6968,390342.0],["1974-12-17",1.6968,1.7128,1.6872,1.7032,909120.0],["1974-12-18",1.7064,1.7497,1.7064,1.7128,604401.0],["1974-12-19",1.7128,1.7401,1.7064,1.7369,569144.0],["1974-12-20",1.7369,1.7369,1.716,1.7208,435672.0],["1974-12-23",1.7208,1.724,1.6872,1.6904,448264.0],["1974-12-24",1.6968,1.716,1.6968,1.716,113325.0],["1974-12-26",1.7208,1.7433,1.7208,1.7433,277017.0],["1974-12-27",1.7433,1.7529,1.724,1.7272,229169.0],["1974-12-30",1.7272,1.7433,1.716,1.7433,251834.0],["1974-12-31",1.7433,1.7785,1.7369,1.7561,448264.0],["1975-01-02",1.7625,1.8074,1.7625,1.7817,632102.0],["1975-01-03",1.7817,1.8009,1.7593,1.7625,506186.0],["1975-01-06",1.7625,1.7817,1.7433,1.7433,574181.0],["1975-01-07",1.7433,1.7433,1.6936,1.7096,1538704.0],["1975-01-08",1.7,1.7,1.6039,1.6199,1425379.0],["1975-01-09",1.6199,1.6583,1.5975,1.6455,964523.0],["1975-01-10",1.6487,1.6872,1.6487,1.6519,1065256.0],["1975-01-13",1.6519,1.6648,1.5943,1.6039,977115.0],["1975-01-14",1.6039,1.6263,1.5558,1.5558,1014890.0],["1975-01-15",1.5558,1.5782,1.5366,1.5782,1850977.0],["1975-01-16",1.5846,1.6199,1.5846,1.5846,1045110.0],["1975-01-17",1.5846,1.5846,1.5173,1.5173,843643.0],["1975-01-20",1.5173,1.5494,1.5077,1.5494,611956.0],["1975-01-21",1.5494,1.5494,1.5173,1.5173,717726.0],["1975-01-22",1.5173,1.5686,1.5077,1.5654,493594.0],["1975-01-23",1.5654,1.5654,1.4981,1.4981,531369.0],["1975-01-24",1.4981,1.5558,1.4869,1.527,732836.0],["1975-01-27",1.5366,1.5846,1.5366,1.575,984670.0],["1975-01-28",1.575,1.5943,1.5109,1.5173,1103031.0],["1975-01-29",1.5173,1.5302,1.4709,1.4869,826014.0],["1975-01-30",1.5077,1.5462,1.5077,1.543,1450562.0],["1975-01-31",1.543,1.6295,1.5366,1.6231,934303.0],["1975-02-03",1.6231,1.6904,1.6039,1.6872,1103031.0],["1975-02-04",1.6872,1.6872,1.6199,1.6872,1375012.0],["1975-02-05",1.6872,1.7369,1.6551,1.7305,1097995.0],["1975-02-06",1.7625,1.817,1.7625,1.7721,1626845.0],["1975-02-07",1.7689,1.7689,1.7272,1.7625,1002298.0],["1975-02-10",1.7625,1.7625,1.7272,1.7272,511222.0],["1975-02-11",1.7272,1.7304,1.684,1.716,556552.0],["1975-02-12",1.716,1.7369,1.684,1.7272,720244.0],["1975-02-13",1.7272,1.7465,1.6904,1.7,901565.0],["1975-02-14",1.7,1.7369,1.6776,1.7305,566626.0],["1975-02-18",1.7304,1.7497,1.716,1.716,380269.0],["1975-02-19",1.716,1.7529,1.7032,1.7529,1065256.0],["1975-02-20",1.7593,1.7977,1.7593,1.7977,700098.0],["1975-02-21",1.7977,1.8106,1.7689,1.7689,687506.0],["1975-02-24",1.7689,1.7753,1.7529,1.7625,410489.0],["1975-02-25",1.7625,1.7625,1.7208,1.7369,717726.0],["1975-02-26",1.7369,1.7369,1.6968,1.7128,770611.0],["1975-02-27",1.7128,1.716,1.668,1.6776,851198.0],["1975-02-28",1.6712,1.6712,1.6519,1.6648,909120.0],["1975-03-03",1.6722,1.6722,1.6433,1.6433,1052665.0],["1975-03-04",1.6433,1.6658,1.6304,1.6369,1845941.0],["1975-03-05",1.6369,1.669,1.6176,1.6272,1284352.0],["1975-03-06",1.6144,1.6144,1.5823,1.5919,934303.0],["1975-03-07",1.5983,1.6626,1.5983,1.6626,1228948.0],["1975-03-10",1.6626,1.6658,1.6369,1.6594,1354865.0],["1975-03-11",1.6594,1.6786,1.5983,1.6015,795794.0],["1975-03-12",1.6015,1.6883,1.5983,1.6529,750464.0],["1975-03-13",1.6626,1.7204,1.6626,1.7204,430636.0],["1975-03-14",1.7204,1.7541,1.7204,1.7413,800831.0],["1975-03-17",1.7477,1.7959,1.7477,1.7959,591809.0],["1975-03-18",1.7959,1.8023,1.7541,1.7702,838606.0],["1975-03-19",1.7702,1.7766,1.7477,1.7766,642176.0],["1975-03-20",1.7766,1.7959,1.7734,1.7734,360122.0],["1975-03-21",1.7734,1.7959,1.7638,1.767,518777.0],["1975-03-24",1.7573,1.7573,1.7011,1.7252,737873.0],["1975-03-25",1.7252,1.7927,1.7011,1.7766,616992.0],["1975-03-26",1.7927,1.8602,1.7927,1.8248,1065256.0],["1975-03-27",1.8345,1.8987,1.8345,1.8698,1060220.0],["1975-03-31",1.8698,1.9083,1.8312,1.8698,493594.0],["1975-04-01",1.8698,1.8923,1.8409,1.8698,410489.0],["1975-04-02",1.8698,1.8794,1.8602,1.873,322347.0],["1975-04-03",1.873,1.8826,1.8152,1.8152,611956.0],["1975-04-04",1.8152,1.8312,1.767,1.7766,695061.0],["1975-04-07",1.7766,1.7766,1.7413,1.7606,473447.0],["1975-04-08",1.7606,1.7863,1.7606,1.7734,372714.0],["1975-04-09",1.7766,1.8312,1.7766,1.8312,410489.0],["1975-04-10",1.8377,1.873,1.8377,1.8634,493594.0],["1975-04-11",1.8634,1.8634,1.8634,1.8634,0.0],["1975-04-14",1.8634,1.8826,1.8248,1.873,616992.0],["1975-04-15",1.8762,1.9405,1.8762,1.9276,1186137.0],["1975-04-16",1.9276,2.0288,1.8891,2.0288,1123178.0],["1975-04-17",2.0449,2.0899,2.0449,2.0609,1279315.0],["1975-04-18",2.0513,2.0513,2.0063,2.032,667359.0],["1975-04-21",2.032,2.0866,2.0288,2.0545,606919.0],["1975-04-22",2.0674,2.1124,2.0674,2.1027,586772.0],["1975-04-23",2.1027,2.1027,2.0545,2.0545,674914.0],["1975-04-24",2.0545,2.0706,2.0288,2.0513,561589.0],["1975-04-25",2.0513,2.0609,2.032,2.0513,574181.0],["1975-04-28",2.0513,2.0545,2.0352,2.0417,594327.0],["1975-04-29",2.0417,2.0449,2.032,2.0385,292127.0],["1975-04-30",2.0385,2.0577,2.032,2.0577,455819.0],["1975-05-01",2.0609,2.1252,2.0609,2.1123,644694.0],["1975-05-02",2.1188,2.1702,2.1188,2.1381,939340.0],["1975-05-05",2.1477,2.1975,2.1477,2.1734,1488337.0],["1975-05-06",2.1734,2.1911,2.1445,2.1509,430636.0],["1975-05-07",2.1509,2.1573,2.1059,2.1477,619511.0],["1975-05-08",2.1477,2.1509,2.1123,2.1509,556552.0],["1975-05-09",2.1381,2.1381,2.0931,2.0931,506186.0],["1975-05-12",2.0706,2.0706,2.0385,2.0417,541442.0],["1975-05-13",2.0417,2.0545,2.0224,2.0481,732836.0],["1975-05-14",2.0481,2.1252,2.0481,2.0706,669878.0],["1975-05-15",2.0706,2.0931,2.0513,2.0577,732836.0],["1975-05-16",2.0577,2.0642,2.0481,2.0513,216577.0],["1975-05-19",2.0513,2.0513,2.032,2.032,523814.0],["1975-05-20",2.0385,2.0738,2.0385,2.0609,415526.0],["1975-05-21",2.0609,2.0899,2.0417,2.077,1480782.0],["1975-05-22",2.077,2.1188,2.0706,2.1156,430636.0],["1975-05-23",2.1381,2.1638,2.1381,2.1541,606919.0],["1975-05-27",2.1541,2.1573,2.1316,2.1381,402934.0],["1975-05-28",2.1381,2.1541,2.122,2.1284,385306.0],["1975-05-29",2.1284,2.1477,2.1252,2.1381,214059.0],["1975-05-30",2.1509,2.1766,2.1509,2.167,725281.0],["1975-06-02",2.1809,2.2404,2.1809,2.234,1840904.0],["1975-06-03",2.234,2.2404,2.2179,2.2275,455819.0],["1975-06-04",2.2275,2.2404,2.2082,2.2243,329902.0],["1975-06-05",2.2243,2.234,2.2082,2.2308,339975.0],["1975-06-06",2.2308,2.2469,2.2082,2.2275,329902.0],["1975-06-09",2.2147,2.2147,2.1809,2.1889,284572.0],["1975-06-10",2.1744,2.1744,2.1165,2.1165,642176.0],["1975-06-11",2.1229,2.1519,2.1229,2.1422,443227.0],["1975-06-12",2.1422,2.1551,2.1294,2.1294,191394.0],["1975-06-13",2.1294,2.2018,2.1229,2.2018,486039.0],["1975-06-16",2.2018,2.2147,2.1889,2.2147,304719.0],["1975-06-17",2.2147,2.2275,2.1986,2.1986,342494.0],["1975-06-18",2.1986,2.2211,2.1809,2.2082,266944.0],["1975-06-19",2.2082,2.2533,2.1986,2.2436,390342.0],["1975-06-20",2.2469,2.2855,2.2469,2.2855,616992.0],["1975-06-23",2.2855,2.3145,2.2694,2.3145,284572.0],["1975-06-24",2.3145,2.3885,2.3145,2.3692,707653.0],["1975-06-25",2.3692,2.3949,2.366,2.3788,700098.0],["1975-06-26",2.3821,2.4223,2.3821,2.4223,347530.0],["1975-06-27",2.4223,2.4223,2.4014,2.4142,271980.0],["1975-06-30",2.4142,2.432,2.4078,2.4142,251834.0],["1975-07-01",2.3982,2.3982,2.3499,2.3499,392861.0],["1975-07-02",2.3338,2.3338,2.3016,2.3209,397897.0],["1975-07-03",2.3209,2.366,2.2984,2.3563,448264.0],["1975-07-07",2.3499,2.3499,2.3112,2.3112,196430.0],["1975-07-08",2.3112,2.3402,2.3112,2.3306,229169.0],["1975-07-09",2.3434,2.3692,2.3434,2.366,418044.0],["1975-07-10",2.3692,2.3982,2.3692,2.3788,800831.0],["1975-07-11",2.3788,2.3788,2.3563,2.3788,644694.0],["1975-07-14",2.3788,2.3949,2.3499,2.3853,254352.0],["1975-07-15",2.3853,2.3982,2.3788,2.3885,292127.0],["1975-07-16",2.3885,2.3885,2.3209,2.3306,221614.0],["1975-07-17",2.3306,2.3595,2.3177,2.3177,234205.0],["1975-07-18",2.3016,2.3016,2.2694,2.2726,435672.0],["1975-07-21",2.2726,2.2919,2.2404,2.2404,402934.0],["1975-07-22",2.2404,2.2694,2.2211,2.2533,334939.0],["1975-07-23",2.2533,2.2694,2.2404,2.2404,234205.0],["1975-07-24",2.2404,2.2469,2.2147,2.2372,448264.0],["1975-07-25",2.2372,2.2597,2.2372,2.2372,178802.0],["1975-07-28",2.2372,2.2469,2.2179,2.234,209022.0],["1975-07-29",2.234,2.2533,2.2115,2.2115,355085.0],["1975-07-30",2.2147,2.2469,2.2147,2.234,221614.0],["1975-07-31",2.2436,2.2662,2.2436,2.2469,264425.0],["1975-08-01",2.2372,2.2372,2.2179,2.2211,153619.0],["1975-08-04",2.2147,2.2147,2.1583,2.1616,355085.0],["1975-08-05",2.1616,2.1777,2.1326,2.1455,241760.0],["1975-08-06",2.1422,2.1422,2.1004,2.1326,637139.0],["1975-08-07",2.1326,2.1455,2.1261,2.1422,498631.0],["1975-08-08",2.1358,2.1358,2.1197,2.1197,304719.0],["1975-08-11",2.1197,2.1229,2.1036,2.1133,418044.0],["1975-08-12",2.1294,2.1648,2.1294,2.1519,221614.0],["1975-08-13",2.1422,2.1422,2.1068,2.1229,397897.0],["1975-08-14",2.1229,2.1261,2.1068,2.1229,103252.0],["1975-08-15",2.1261,2.1422,2.1261,2.1358,473447.0],["1975-08-18",2.1358,2.1551,2.1326,2.1422,266944.0],["1975-08-19",2.1358,2.1358,2.1101,2.1133,669878.0],["1975-08-20",2.1133,2.1133,2.0779,2.0843,763056.0],["1975-08-21",2.0843,2.1068,2.0746,2.0746,846161.0],["1975-08-22",2.0746,2.1133,2.0746,2.1133,481002.0],["1975-08-25",2.1229,2.1487,2.1229,2.1326,536406.0],["1975-08-26",2.1294,2.1294,2.0875,2.094,423081.0],["1975-08-27",2.094,2.1229,2.0779,2.1229,241760.0],["1975-08-28",2.1422,2.168,2.1422,2.1616,360122.0],["1975-08-29",2.1723,2.1723,2.1529,2.1561,380269.0],["1975-09-02",2.14,2.14,2.0916,2.0981,314792.0],["1975-09-03",2.0981,2.1013,2.0626,2.1013,423081.0],["1975-09-04",2.111,2.1465,2.111,2.1336,574181.0],["1975-09-05",2.1336,2.14,2.1078,2.14,491076.0],["1975-09-08",2.14,2.1561,2.1078,2.1465,453301.0],["1975-09-09",2.1465,2.1529,2.1239,2.1271,405452.0],["1975-09-10",2.1271,2.1271,2.1045,2.1142,838606.0],["1975-09-11",2.1142,2.1368,2.1045,2.1239,443227.0],["1975-09-12",2.1239,2.169,2.1142,2.1142,380269.0],["1975-09-15",2.1142,2.1174,2.1078,2.1142,423081.0],["1975-09-16",2.1142,2.1303,2.0981,2.1013,385306.0],["1975-09-17",2.1013,2.1078,2.0852,2.1045,418044.0],["1975-09-18",2.1045,2.1142,2.0852,2.1142,579217.0],["1975-09-19",2.1142,2.1368,2.1045,2.1045,644694.0],["1975-09-22",2.1045,2.1174,2.0884,2.0981,594327.0],["1975-09-23",2.0981,2.1013,2.082,2.0949,644694.0],["1975-09-24",2.1045,2.1336,2.1045,2.1174,468411.0],["1975-09-25",2.1174,2.1239,2.0981,2.1239,317310.0],["1975-09-26",2.1239,2.1336,2.1078,2.1271,297164.0],["1975-09-29",2.1271,2.1271,2.0916,2.0916,322347.0],["1975-09-30",2.0755,2.0755,2.0175,2.0239,725281.0],["1975-10-01",2.0239,2.0336,2.0045,2.0078,795794.0],["1975-10-02",2.0078,2.0271,1.9949,2.0174,506186.0],["1975-10-03",2.0175,2.0755,2.0175,2.0755,619511.0],["1975-10-06",2.0755,2.0755,2.0433,2.0497,528851.0],["1975-10-07",2.0433,2.0433,2.0174,2.0336,667359.0],["1975-10-08",2.0336,2.0562,2.0174,2.0304,493594.0],["1975-10-09",2.04,2.0594,2.04,2.0562,468411.0],["1975-10-10",2.0433,2.0433,2.0174,2.0174,367677.0],["1975-10-13",2.0142,2.0142,1.9852,2.0142,214059.0],["1975-10-14",2.0142,2.0336,1.9852,1.9949,556552.0],["1975-10-15",1.9949,1.9949,1.9352,1.9352,3445085.0],["1975-10-16",1.9352,1.9578,1.9159,1.9191,1211320.0],["1975-10-17",1.9062,1.9062,1.8417,1.8513,1223912.0],["1975-10-20",1.8513,1.8707,1.8191,1.8707,1720024.0],["1975-10-21",1.861,1.861,1.8223,1.832,1883716.0],["1975-10-22",1.832,1.8481,1.8094,1.8481,946895.0],["1975-10-23",1.8481,1.861,1.8417,1.861,1626845.0],["1975-10-24",1.861,1.8675,1.8513,1.8675,632102.0],["1975-10-27",1.8675,1.8868,1.861,1.8868,788239.0],["1975-10-28",1.8868,1.8868,1.8223,1.8578,1468190.0],["1975-10-29",1.8578,1.8771,1.8513,1.8642,405452.0],["1975-10-30",1.8675,1.8804,1.8675,1.8675,783203.0],["1975-10-31",1.8642,1.8642,1.8223,1.832,586772.0],["1975-11-03",1.8126,1.8126,1.7933,1.803,692543.0],["1975-11-04",1.803,1.861,1.803,1.8417,435672.0],["1975-11-05",1.8417,1.861,1.8126,1.8191,1191173.0],["1975-11-06",1.8191,1.8191,1.7804,1.7901,1422860.0],["1975-11-07",1.7901,1.7901,1.7272,1.7352,682469.0],["1975-11-10",1.7352,1.7417,1.7143,1.732,1035036.0],["1975-11-11",1.732,1.7643,1.732,1.7546,705134.0],["1975-11-12",1.7643,1.7997,1.7643,1.7997,868826.0],["1975-11-13",1.7997,1.8707,1.7997,1.8578,1342273.0],["1975-11-14",1.8578,1.861,1.8288,1.832,755501.0],["1975-11-17",1.832,1.8417,1.832,1.8417,322347.0],["1975-11-18",1.8417,1.8417,1.7804,1.7836,528851.0],["1975-11-19",1.7836,1.7868,1.7417,1.7481,594327.0],["1975-11-20",1.7481,1.7481,1.7207,1.7272,543961.0],["1975-11-21",1.7272,1.7417,1.7207,1.7385,498631.0],["1975-11-24",1.7385,1.7546,1.7272,1.7481,543961.0],["1975-11-25",1.761,1.7836,1.761,1.7836,1128215.0],["1975-11-26",1.7933,1.8159,1.7933,1.8094,390342.0],["1975-11-28",1.8223,1.8546,1.8223,1.8546,309755.0],["1975-12-01",1.8653,1.8653,1.8362,1.8362,355085.0],["1975-12-02",1.8362,1.8362,1.7974,1.7974,531369.0],["1975-12-03",1.7974,1.8039,1.7683,1.7748,392861.0],["1975-12-04",1.7748,1.7845,1.7586,1.7683,493594.0],["1975-12-05",1.7683,1.7748,1.7586,1.7586,372714.0],["1975-12-08",1.7586,1.778,1.7522,1.7651,289609.0],["1975-12-09",1.7651,1.8006,1.7651,1.8006,292127.0],["1975-12-10",1.8006,1.833,1.7974,1.833,322347.0],["1975-12-11",1.833,1.8394,1.8168,1.8168,392861.0],["1975-12-12",1.8168,1.8168,1.7974,1.8071,203985.0],["1975-12-15",1.8071,1.8168,1.8071,1.8136,234205.0],["1975-12-16",1.8168,1.8394,1.8168,1.8265,561589.0],["1975-12-17",1.8265,1.833,1.8233,1.8265,365159.0],["1975-12-18",1.8362,1.8621,1.8362,1.8362,355085.0],["1975-12-19",1.8362,1.8459,1.8233,1.8362,289609.0],["1975-12-22",1.8362,1.8362,1.7942,1.7942,355085.0],["1975-12-23",1.7942,1.8071,1.7845,1.8039,730318.0],["1975-12-24",1.8168,1.8427,1.8168,1.8427,221614.0],["1975-12-26",1.8556,1.8912,1.8556,1.8912,113325.0],["1975-12-29",1.8912,1.917,1.8815,1.8912,397897.0],["1975-12-30",1.8912,1.9041,1.8815,1.8912,360122.0],["1975-12-31",1.8912,1.9041,1.8912,1.8912,90660.0],["1976-01-02",1.9009,1.93,1.9009,1.9203,229169.0],["1976-01-05",1.9203,1.9526,1.9203,1.9526,687506.0],["1976-01-06",1.9526,1.9995,1.9526,1.993,1052665.0],["1976-01-07",1.993,2.035,1.9898,2.0092,820978.0],["1976-01-08",2.0092,2.048,1.9898,2.0318,654768.0],["1976-01-09",2.0383,2.0803,2.0383,2.0544,1052665.0],["1976-01-12",2.0544,2.0867,2.0318,2.0803,569144.0],["1976-01-13",2.0803,2.0867,2.0415,2.0447,737873.0],["1976-01-14",2.0447,2.0674,2.0415,2.0674,543961.0],["1976-01-15",2.0673,2.077,2.0512,2.0544,662323.0],["1976-01-16",2.0544,2.0544,2.0253,2.035,818459.0],["1976-01-19",2.035,2.035,1.9995,2.035,856234.0],["1976-01-20",2.0286,2.0286,1.9995,2.0189,503667.0],["1976-01-21",2.0059,2.0059,1.9526,1.9526,415526.0],["1976-01-22",1.9526,1.9898,1.9526,1.9704,1060220.0],["1976-01-23",1.9704,1.9833,1.9494,1.9591,745428.0],["1976-01-26",1.9591,1.9623,1.9494,1.9558,418044.0],["1976-01-27",1.9558,1.9833,1.9494,1.9704,969560.0],["1976-01-28",1.9704,1.9704,1.9429,1.9623,888973.0],["1976-01-29",1.9623,1.993,1.9591,1.993,901565.0],["1976-01-30",1.993,2.0027,1.9801,2.0027,820978.0],["1976-02-02",2.0027,2.0189,1.9865,1.9865,569144.0],["1976-02-03",1.9865,2.0189,1.9801,2.0189,1551295.0],["1976-02-04",2.0286,2.1029,2.0286,2.1029,712689.0],["1976-02-05",2.1029,2.1449,2.0997,2.0997,629584.0],["1976-02-06",2.0673,2.0673,2.0253,2.035,909120.0],["1976-02-09",2.0383,2.0674,2.0383,2.0415,266944.0],["1976-02-10",2.0415,2.0512,2.0318,2.0415,574181.0],["1976-02-11",2.0512,2.0673,2.0512,2.0544,481002.0],["1976-02-12",2.0544,2.0738,2.0383,2.0447,493594.0],["1976-02-13",2.035,2.035,1.9623,1.9833,511222.0],["1976-02-17",1.9833,1.9962,1.9526,1.9591,473447.0],["1976-02-18",1.9591,1.9704,1.9429,1.9494,833569.0],["1976-02-19",1.9494,2.0447,1.9332,2.0447,1072811.0],["1976-02-20",2.0415,2.0415,2.0124,2.0189,1160953.0],["1976-02-23",2.0189,2.0189,1.9591,1.9801,506186.0],["1976-02-24",1.9801,2.0092,1.9623,1.9801,1002298.0],["1976-02-25",1.9801,1.9801,1.9397,1.9558,1317090.0],["1976-02-26",1.9558,1.9558,1.9073,1.9235,846161.0],["1976-02-27",1.9235,1.9332,1.9009,1.9203,742909.0],["1976-03-01",1.9063,1.9289,1.9063,1.9257,241760.0],["1976-03-02",1.9257,1.9484,1.916,1.9257,682469.0],["1976-03-03",1.9095,1.9095,1.8479,1.8511,1120660.0],["1976-03-04",1.8511,1.8609,1.7636,1.7636,1186137.0],["1976-03-05",1.7636,1.7701,1.7296,1.7701,1959266.0],["1976-03-08",1.7733,1.8317,1.7733,1.8284,783203.0],["1976-03-09",1.8414,1.8771,1.8414,1.8511,1309535.0],["1976-03-10",1.8511,1.8706,1.8284,1.8284,657286.0],["1976-03-11",1.8284,1.8414,1.809,1.8414,586772.0],["1976-03-12",1.8382,1.8382,1.8187,1.8187,468411.0],["1976-03-15",1.8187,1.8317,1.8025,1.8122,745428.0],["1976-03-16",1.8122,1.8382,1.8122,1.8382,632102.0],["1976-03-17",1.8382,1.8511,1.822,1.8382,498631.0],["1976-03-18",1.8382,1.8674,1.8317,1.8641,657286.0],["1976-03-19",1.8641,1.8998,1.8511,1.8998,637139.0],["1976-03-22",1.916,1.9484,1.916,1.9322,541442.0],["1976-03-23",1.9484,1.9889,1.9484,1.9792,883936.0],["1976-03-24",1.9857,2.0149,1.9857,1.9889,939340.0],["1976-03-25",1.976,1.976,1.9549,1.9646,579217.0],["1976-03-26",1.9646,1.9954,1.9581,1.976,254352.0],["1976-03-29",1.976,1.9889,1.9484,1.9484,377750.0],["1976-03-30",1.9484,1.9549,1.9289,1.9322,705134.0],["1976-03-31",1.9322,1.9646,1.9322,1.9549,279535.0],["1976-04-01",1.9549,1.9646,1.9289,1.9452,758019.0],["1976-04-02",1.9452,1.9484,1.9192,1.9354,667359.0],["1976-04-05",1.9354,1.976,1.9354,1.9679,385306.0],["1976-04-06",1.9646,1.9646,1.9289,1.9387,443227.0],["1976-04-07",1.9387,1.9387,1.9063,1.916,606919.0],["1976-04-08",1.9095,1.9095,1.89,1.89,486039.0],["1976-04-09",1.89,1.9063,1.8868,1.89,720244.0],["1976-04-12",1.89,1.916,1.89,1.9063,405452.0],["1976-04-13",1.9063,1.9192,1.8965,1.916,329902.0],["1976-04-14",1.916,1.9257,1.8868,1.8868,367677.0],["1976-04-15",1.8868,1.89,1.8576,1.8609,342494.0],["1976-04-19",1.8706,1.9063,1.8706,1.9063,548997.0],["1976-04-20",1.916,1.9646,1.916,1.9549,1047628.0],["1976-04-21",1.9679,2.0084,1.9679,2.0051,707653.0],["1976-04-22",2.0051,2.0084,1.9889,1.9987,405452.0],["1976-04-23",1.9987,2.0149,1.9646,1.9646,455819.0],["1976-04-26",1.9646,1.9727,1.9549,1.9646,221614.0],["1976-04-27",1.9646,1.9889,1.9646,1.9824,314792.0],["1976-04-28",1.976,1.976,1.9549,1.9646,209022.0],["1976-04-29",1.9646,1.976,1.9484,1.9549,390342.0],["1976-04-30",1.95,1.95,1.95,1.95,0.0],["1976-05-03",1.95,1.9597,1.9354,1.95,189715.0],["1976-05-04",1.95,1.9841,1.95,1.9792,264425.0],["1976-05-05",1.9792,2.0035,1.9549,1.9792,352567.0],["1976-05-06",1.9792,2.0035,1.9695,1.9695,201467.0],["1976-05-07",1.9743,2.0376,1.9743,2.0376,322347.0],["1976-05-10",2.0521,2.1202,2.0521,2.1154,814262.0],["1976-05-11",2.1154,2.1202,2.0667,2.0716,689185.0],["1976-05-12",2.0716,2.0862,2.057,2.0862,422241.0],["1976-05-13",2.0862,2.091,2.0424,2.0521,377750.0],["1976-05-14",2.0521,2.0521,2.023,2.0376,472608.0],["1976-05-17",2.0327,2.0327,2.0132,2.0327,386984.0],["1976-05-18",2.0376,2.0619,2.0376,2.057,340815.0],["1976-05-19",2.057,2.1202,2.0521,2.1008,464213.0],["1976-05-20",2.1008,2.2175,2.091,2.2029,772290.0],["1976-05-21",2.2029,2.2078,2.164,2.1737,507865.0],["1976-05-24",2.1737,2.1737,2.1008,2.1105,227490.0],["1976-05-25",2.1105,2.1348,2.1105,2.1348,348370.0],["1976-05-26",2.1348,2.1543,2.1154,2.1494,486878.0],["1976-05-27",2.1445,2.1445,2.1008,2.1105,500310.0],["1976-05-28",2.1647,2.1647,2.1208,2.1647,575020.0],["1976-06-01",2.1647,2.1696,2.1257,2.1647,373553.0],["1976-06-02",2.1647,2.2427,2.1501,2.2378,603561.0],["1976-06-03",2.272,2.3012,2.272,2.2768,646373.0],["1976-06-04",2.2768,2.2817,2.2525,2.2525,700937.0],["1976-06-07",2.2525,2.3061,2.2232,2.2817,365998.0],["1976-06-08",2.2915,2.3256,2.2915,2.3012,477645.0],["1976-06-09",2.3012,2.3305,2.2768,2.3159,461695.0],["1976-06-10",2.3159,2.3451,2.3012,2.3402,993064.0],["1976-06-11",2.3451,2.4134,2.3451,2.4134,1099674.0],["1976-06-14",2.4134,2.4767,2.4085,2.4621,885615.0],["1976-06-15",2.4572,2.4572,2.389,2.428,1182779.0],["1976-06-16",2.428,2.4329,2.3841,2.4182,626226.0],["1976-06-17",2.4182,2.4719,2.4036,2.4329,1145004.0],["1976-06-18",2.4329,2.4524,2.4134,2.4134,560750.0],["1976-06-21",2.4134,2.4231,2.3987,2.4182,378590.0],["1976-06-22",2.4134,2.4134,2.3841,2.3939,479323.0],["1976-06-23",2.3841,2.3841,2.3549,2.3841,431475.0],["1976-06-24",2.3841,2.4085,2.3792,2.3792,511222.0],["1976-06-25",2.3792,2.4085,2.3744,2.3987,548997.0],["1976-06-28",2.3987,2.4329,2.389,2.3987,472608.0],["1976-06-29",2.3987,2.467,2.389,2.467,456658.0],["1976-06-30",2.467,2.4962,2.4572,2.4816,285411.0],["1976-07-01",2.4767,2.4767,2.4475,2.4621,500310.0],["1976-07-02",2.4719,2.4914,2.4719,2.4865,268623.0],["1976-07-06",2.4914,2.5157,2.4914,2.4962,260228.0],["1976-07-07",2.4962,2.5206,2.467,2.4865,314792.0],["1976-07-08",2.4865,2.5157,2.4719,2.4767,524653.0],["1976-07-09",2.4767,2.4962,2.4572,2.4767,288769.0],["1976-07-12",2.4767,2.5109,2.467,2.4914,562429.0],["1976-07-13",2.4914,2.5206,2.4865,2.4865,570823.0],["1976-07-14",2.4865,2.5206,2.4767,2.5157,485200.0],["1976-07-15",2.5157,2.5157,2.4377,2.4572,332420.0],["1976-07-16",2.4426,2.4426,2.4036,2.4036,275338.0],["1976-07-19",2.4085,2.4329,2.4085,2.428,334099.0],["1976-07-20",2.3987,2.3987,2.3159,2.3402,558231.0],["1976-07-21",2.35,2.3841,2.35,2.3841,360962.0],["1976-07-22",2.3841,2.3841,2.3451,2.3597,181320.0],["1976-07-23",2.3597,2.3695,2.35,2.3695,311434.0],["1976-07-26",2.3695,2.3744,2.35,2.3646,113325.0],["1976-07-27",2.3695,2.389,2.3695,2.3695,255191.0],["1976-07-28",2.3646,2.3646,2.3256,2.3451,374393.0],["1976-07-29",2.3451,2.3695,2.3354,2.3597,188875.0],["1976-07-30",2.3597,2.4036,2.3451,2.3939,246797.0],["1976-08-02",2.3939,2.3987,2.3695,2.3792,350888.0],["1976-08-03",2.3792,2.4329,2.35,2.4329,168729.0],["1976-08-04",2.4377,2.4962,2.4377,2.4475,273659.0],["1976-08-05",2.4475,2.4475,2.4085,2.4329,176284.0],["1976-08-06",2.4329,2.4377,2.4134,2.428,171247.0],["1976-08-09",2.428,2.4524,2.4231,2.4524,130114.0],["1976-08-10",2.467,2.5157,2.467,2.5109,258549.0],["1976-08-11",2.5109,2.545,2.5011,2.5304,818459.0],["1976-08-12",2.5304,2.5401,2.5206,2.5352,390342.0],["1976-08-13",2.5352,2.5352,2.4962,2.4962,381948.0],["1976-08-16",2.4962,2.506,2.467,2.4962,406292.0],["1976-08-17",2.4962,2.5206,2.4914,2.506,789079.0],["1976-08-18",2.506,2.5157,2.4816,2.4962,310595.0],["1976-08-19",2.4962,2.5011,2.4524,2.4572,713529.0],["1976-08-20",2.4572,2.4572,2.428,2.4329,352567.0],["1976-08-23",2.4329,2.4572,2.4085,2.4572,269462.0],["1976-08-24",2.4572,2.4914,2.4426,2.4767,402934.0],["1976-08-25",2.4767,2.5109,2.4377,2.5011,356764.0],["1976-08-26",2.5011,2.5157,2.4085,2.4085,566626.0],["1976-08-27",2.4085,2.4377,2.3792,2.4231,243439.0],["1976-08-30",2.4286,2.5214,2.4286,2.5019,514580.0],["1976-08-31",2.5019,2.5556,2.497,2.541,810065.0],["1976-09-01",2.541,2.6094,2.541,2.5947,507865.0],["1976-09-02",2.5947,2.6192,2.5654,2.6045,712689.0],["1976-09-03",2.5996,2.5996,2.5703,2.585,535566.0],["1976-09-07",2.585,2.6045,2.5801,2.5898,267783.0],["1976-09-08",2.5898,2.6192,2.585,2.585,210701.0],["1976-09-09",2.585,2.585,2.5263,2.5459,651410.0],["1976-09-10",2.5459,2.5605,2.5361,2.5507,275338.0],["1976-09-13",2.5507,2.5752,2.5312,2.5361,431475.0],["1976-09-14",2.5361,2.5507,2.5019,2.5459,407131.0],["1976-09-15",2.5459,2.5703,2.5312,2.5605,264425.0],["1976-09-16",2.5605,2.624,2.5605,2.6192,717726.0],["1976-09-17",2.624,2.6925,2.624,2.6778,814262.0],["1976-09-20",2.6778,2.712,2.668,2.6827,763895.0],["1976-09-21",2.6827,2.712,2.6729,2.7022,616153.0],["1976-09-22",2.7022,2.7169,2.6631,2.6876,629584.0],["1976-09-23",2.6876,2.6876,2.6387,2.6631,577539.0],["1976-09-24",2.6631,2.6973,2.6583,2.6876,314792.0],["1976-09-27",2.6876,2.7169,2.6778,2.7071,369356.0],["1976-09-28",2.7071,2.7218,2.6534,2.6778,608598.0],["1976-09-29",2.6778,2.6778,2.6387,2.6387,222453.0],["1976-09-30",2.6387,2.6631,2.6289,2.6485,1220554.0],["1976-10-01",2.6436,2.6436,2.5605,2.5752,460856.0],["1976-10-04",2.5752,2.5898,2.5703,2.5801,171247.0],["1976-10-05",2.5801,2.5801,2.5263,2.5654,290448.0],["1976-10-06",2.5654,2.585,2.5214,2.5556,588451.0],["1976-10-07",2.5556,2.5801,2.5459,2.5752,209861.0],["1976-10-08",2.5752,2.5947,2.5556,2.5898,382787.0],["1976-10-11",2.5898,2.5898,2.5556,2.5752,163692.0],["1976-10-12",2.5752,2.5947,2.5459,2.5703,214059.0],["1976-10-13",2.5703,2.5996,2.5556,2.5801,977954.0],["1976-10-14",2.5752,2.5752,2.5459,2.5459,250994.0],["1976-10-15",2.5459,2.5605,2.5214,2.5214,381948.0],["1976-10-18",2.5214,2.5312,2.4872,2.497,475126.0],["1976-10-19",2.4921,2.4921,2.4384,2.4481,504507.0],["1976-10-20",2.4481,2.5117,2.4286,2.5019,290448.0],["1976-10-21",2.4872,2.4872,2.4335,2.4335,646373.0],["1976-10-22",2.4335,2.4432,2.4042,2.4335,485200.0],["1976-10-25",2.4335,2.4432,2.4286,2.4384,365159.0],["1976-10-26",2.453,2.4823,2.453,2.4726,524653.0],["1976-10-27",2.4921,2.5165,2.4921,2.5165,382787.0],["1976-10-28",2.5165,2.5361,2.5019,2.5068,394539.0],["1976-10-29",2.5068,2.5214,2.4726,2.5068,307237.0],["1976-11-01",2.4921,2.4921,2.453,2.4823,250155.0],["1976-11-03",2.4726,2.4726,2.4237,2.453,355085.0],["1976-11-04",2.4677,2.497,2.4677,2.4775,242600.0],["1976-11-05",2.4677,2.4677,2.4335,2.4432,184678.0],["1976-11-08",2.4335,2.4335,2.4042,2.4237,560750.0],["1976-11-09",2.4237,2.4432,2.3748,2.3846,1207962.0],["1976-11-10",2.3846,2.4237,2.3846,2.409,537245.0],["1976-11-11",2.409,2.453,2.409,2.4432,388663.0],["1976-11-12",2.4432,2.453,2.4042,2.4139,271980.0],["1976-11-15",2.4139,2.4823,2.4042,2.4775,344173.0],["1976-11-16",2.4774,2.5263,2.4774,2.497,444067.0],["1976-11-17",2.497,2.5312,2.4872,2.5068,262746.0],["1976-11-18",2.5117,2.5605,2.5117,2.5507,444906.0],["1976-11-19",2.5507,2.5947,2.541,2.5605,1028321.0],["1976-11-22",2.5605,2.5752,2.5556,2.5654,298003.0],["1976-11-23",2.5654,2.5801,2.5117,2.5556,533887.0],["1976-11-24",2.5556,2.5605,2.541,2.5507,448264.0],["1976-11-26",2.5507,2.5801,2.541,2.5507,282054.0],["1976-11-29",2.5313,2.5706,2.5313,2.5362,393700.0],["1976-11-30",2.5362,2.5853,2.5313,2.5706,198109.0],["1976-12-01",2.5706,2.6198,2.5706,2.6198,575860.0],["1976-12-02",2.6198,2.6296,2.5952,2.605,361801.0],["1976-12-03",2.6001,2.6001,2.5755,2.5853,285411.0],["1976-12-06",2.5853,2.605,2.5804,2.5903,575020.0],["1976-12-07",2.5903,2.6148,2.5804,2.5804,289609.0],["1976-12-08",2.5853,2.6099,2.5853,2.6001,482681.0],["1976-12-09",2.6001,2.6198,2.5755,2.5853,518777.0],["1976-12-10",2.5853,2.605,2.546,2.5657,591809.0],["1976-12-13",2.5657,2.5755,2.5509,2.5559,454140.0],["1976-12-14",2.5559,2.5755,2.5362,2.5657,721923.0],["1976-12-15",2.5657,2.5903,2.5264,2.5313,684988.0],["1976-12-16",2.5264,2.5264,2.4723,2.4969,511222.0],["1976-12-17",2.4969,2.5165,2.4281,2.4477,1207123.0],["1976-12-20",2.4625,2.5018,2.4625,2.4772,949413.0],["1976-12-21",2.4772,2.5067,2.4674,2.5018,485200.0],["1976-12-22",2.5165,2.546,2.5165,2.5165,591809.0],["1976-12-23",2.5165,2.5608,2.5165,2.546,524653.0],["1976-12-27",2.546,2.5755,2.546,2.5657,651410.0],["1976-12-28",2.5755,2.605,2.5755,2.5903,512901.0],["1976-12-29",2.5903,2.5903,2.5559,2.5559,596006.0],["1976-12-30",2.5559,2.5657,2.5362,2.5362,465892.0],["1976-12-31",2.5362,2.5657,2.5313,2.5608,348370.0],["1977-01-03",2.5509,2.5509,2.5018,2.5215,378590.0],["1977-01-04",2.5215,2.5264,2.4232,2.4232,679111.0],["1977-01-05",2.4232,2.4477,2.3986,2.4084,868826.0],["1977-01-06",2.4084,2.4281,2.3789,2.3838,500310.0],["1977-01-07",2.3789,2.3789,2.3347,2.3445,717726.0],["1977-01-10",2.3445,2.3691,2.3347,2.3691,763895.0],["1977-01-11",2.3691,2.3691,2.261,2.2904,2035655.0],["1977-01-12",2.2904,2.3003,2.261,2.2904,683309.0],["1977-01-13",2.2904,2.3593,2.2904,2.3593,805028.0],["1977-01-14",2.3593,2.3642,2.3298,2.3642,1211320.0],["1977-01-17",2.3642,2.374,2.3396,2.3543,537245.0],["1977-01-18",2.3543,2.3642,2.3248,2.3494,621190.0],["1977-01-19",2.3494,2.3593,2.3199,2.3543,596846.0],["1977-01-20",2.3543,2.3789,2.3396,2.3445,564947.0],["1977-01-21",2.3445,2.3789,2.3298,2.3642,310595.0],["1977-01-24",2.3642,2.3691,2.2708,2.2806,1116463.0],["1977-01-25",2.2806,2.3101,2.1971,2.202,1555493.0],["1977-01-26",2.202,2.202,2.1528,2.1528,1204604.0],["1977-01-27",2.1528,2.1971,2.143,2.1577,730318.0],["1977-01-28",2.1626,2.1872,2.1626,2.1823,623708.0],["1977-01-31",2.1921,2.2511,2.1921,2.2413,941018.0],["1977-02-01",2.2855,2.3248,2.2855,2.3199,675754.0],["1977-02-02",2.3199,2.3543,2.2904,2.3003,797473.0],["1977-02-03",2.3003,2.3199,2.2806,2.2954,1015729.0],["1977-02-04",2.3101,2.3494,2.3101,2.3248,903243.0],["1977-02-07",2.3248,2.3298,2.2708,2.3052,826014.0],["1977-02-08",2.3052,2.3199,2.2806,2.2954,428957.0],["1977-02-09",2.2904,2.2904,2.2511,2.2511,684988.0],["1977-02-10",2.2511,2.2806,2.2315,2.2413,435672.0],["1977-02-11",2.2413,2.2511,2.1774,2.2118,910798.0],["1977-02-14",2.2118,2.2511,2.2069,2.2413,200627.0],["1977-02-15",2.2413,2.2659,2.2216,2.2511,805868.0],["1977-02-16",2.256,2.2806,2.256,2.256,336618.0],["1977-02-17",2.256,2.2806,2.2216,2.2413,554034.0],["1977-02-18",2.2413,2.2511,2.2167,2.2167,360962.0],["1977-02-22",2.2265,2.2511,2.2265,2.2315,288769.0],["1977-02-23",2.2315,2.2364,2.1872,2.1921,781524.0],["1977-02-24",2.1921,2.202,2.1626,2.1725,410489.0],["1977-02-25",2.1725,2.202,2.1725,2.1872,397897.0],["1977-02-28",2.202,2.202,2.1675,2.1922,818459.0],["1977-03-01",2.202,2.2514,2.202,2.2514,401255.0],["1977-03-02",2.2514,2.2514,2.2169,2.2218,478484.0],["1977-03-03",2.2218,2.2465,2.1576,2.2465,422241.0],["1977-03-04",2.2514,2.281,2.2514,2.281,426438.0],["1977-03-07",2.281,2.281,2.2514,2.2563,260228.0],["1977-03-08",2.2563,2.2712,2.2317,2.2366,440709.0],["1977-03-09",2.2366,2.2366,2.202,2.2168,197270.0],["1977-03-10",2.2168,2.2168,2.202,2.2119,250155.0],["1977-03-11",2.2119,2.2317,2.1971,2.2317,286251.0],["1977-03-14",2.2317,2.2563,2.2119,2.2514,293806.0],["1977-03-15",2.2514,2.2662,2.2415,2.2613,394539.0],["1977-03-16",2.2613,2.2909,2.2415,2.2514,318989.0],["1977-03-17",2.2514,2.281,2.2415,2.281,440709.0],["1977-03-18",2.281,2.3008,2.2712,2.2958,407131.0],["1977-03-21",2.2958,2.3057,2.286,2.2958,214898.0],["1977-03-22",2.2909,2.2909,2.2761,2.281,189715.0],["1977-03-23",2.281,2.2958,2.2712,2.281,289609.0],["1977-03-24",2.281,2.2958,2.2563,2.2662,860432.0],["1977-03-25",2.2662,2.2712,2.2366,2.2415,633781.0],["1977-03-28",2.2366,2.2366,2.1971,2.202,411328.0],["1977-03-29",2.2168,2.2465,2.2168,2.2267,485200.0],["1977-03-30",2.2267,2.2267,2.1774,2.1971,533887.0],["1977-03-31",2.1971,2.207,2.1774,2.1971,224971.0],["1977-04-01",2.2119,2.2218,2.2119,2.2218,389503.0],["1977-04-04",2.2218,2.2267,2.1971,2.1971,329902.0],["1977-04-05",2.1971,2.202,2.1625,2.1773,457498.0],["1977-04-06",2.1823,2.207,2.1823,2.1823,296324.0],["1977-04-07",2.1823,2.2218,2.1823,2.2218,390342.0],["1977-04-11",2.2366,2.2613,2.2366,2.2613,645534.0],["1977-04-12",2.2712,2.3403,2.2712,2.3403,1259168.0],["1977-04-13",2.3403,2.3798,2.3403,2.3748,1720863.0],["1977-04-14",2.3946,2.4193,2.3946,2.3946,1236503.0],["1977-04-15",2.3897,2.3897,2.3699,2.3748,648891.0],["1977-04-18",2.3748,2.3798,2.36,2.3699,553195.0],["1977-04-19",2.3699,2.3748,2.36,2.3699,135151.0],["1977-04-20",2.3699,2.4489,2.365,2.4094,642176.0],["1977-04-21",2.4094,2.4489,2.3798,2.3847,430636.0],["1977-04-22",2.3847,2.3847,2.3304,2.3403,601043.0],["1977-04-25",2.3403,2.3403,2.3008,2.3107,373553.0],["1977-04-26",2.3107,2.3304,2.3107,2.3156,183839.0],["1977-04-27",2.3205,2.36,2.3205,2.3502,199788.0],["1977-04-28",2.3502,2.3551,2.3304,2.3502,156137.0],["1977-04-29",2.3502,2.3748,2.3304,2.3748,292966.0],["1977-05-02",2.3748,2.4094,2.3699,2.4094,240081.0],["1977-05-03",2.4094,2.4785,2.4094,2.4292,575020.0],["1977-05-04",2.4292,2.4835,2.4292,2.4687,548997.0],["1977-05-05",2.4687,2.4785,2.439,2.439,449943.0],["1977-05-06",2.4242,2.4242,2.3897,2.4045,447424.0],["1977-05-09",2.4045,2.439,2.4045,2.439,524653.0],["1977-05-10",2.439,2.4489,2.4193,2.4292,554034.0],["1977-05-11",2.4292,2.444,2.4292,2.4292,528011.0],["1977-05-12",2.4292,2.4983,2.4143,2.4637,608598.0],["1977-05-13",2.4687,2.4983,2.4687,2.4736,411328.0],["1977-05-16",2.4736,2.4983,2.4687,2.4835,281214.0],["1977-05-17",2.4835,2.4884,2.4637,2.4884,263586.0],["1977-05-18",2.5081,2.5871,2.5081,2.5427,856234.0],["1977-05-19",2.5427,2.5822,2.5427,2.5575,1317930.0],["1977-05-20",2.5575,2.6217,2.5476,2.602,668199.0],["1977-05-23",2.5822,2.5822,2.5476,2.5526,365159.0],["1977-05-24",2.5526,2.5526,2.5131,2.518,533048.0],["1977-05-25",2.518,2.5526,2.4736,2.4736,894010.0],["1977-05-26",2.4736,2.4835,2.439,2.439,449103.0],["1977-05-27",2.4142,2.4489,2.4142,2.4192,330742.0],["1977-05-31",2.4192,2.4341,2.3895,2.4291,302200.0],["1977-06-01",2.4291,2.4539,2.4291,2.444,342494.0],["1977-06-02",2.4489,2.4737,2.4489,2.4589,1132412.0],["1977-06-03",2.4589,2.4886,2.4589,2.4886,381948.0],["1977-06-06",2.4886,2.4936,2.444,2.444,583415.0],["1977-06-07",2.444,2.4688,2.4242,2.4589,339975.0],["1977-06-08",2.4787,2.5183,2.4787,2.5084,489397.0],["1977-06-09",2.5084,2.5283,2.4936,2.5283,259389.0],["1977-06-10",2.5283,2.553,2.5283,2.5382,909959.0],["1977-06-13",2.5382,2.5679,2.5382,2.5382,292127.0],["1977-06-14",2.5382,2.5481,2.5084,2.5431,549837.0],["1977-06-15",2.5431,2.5431,2.5183,2.5382,470090.0],["1977-06-16",2.5382,2.5729,2.4985,2.5679,1074490.0],["1977-06-17",2.5679,2.5778,2.553,2.5679,1207962.0],["1977-06-20",2.5679,2.5878,2.5679,2.5778,667359.0],["1977-06-21",2.5778,2.5927,2.563,2.5828,625387.0],["1977-06-22",2.5828,2.5877,2.558,2.563,423920.0],["1977-06-23",2.563,2.5778,2.5431,2.5778,672396.0],["1977-06-24",2.5778,2.6572,2.5778,2.6522,1746047.0],["1977-06-27",2.6522,2.6621,2.6274,2.6572,355085.0],["1977-06-28",2.6572,2.6671,2.6175,2.6324,1002298.0],["1977-06-29",2.6324,2.6423,2.5977,2.6423,365998.0],["1977-06-30",2.6423,2.6621,2.6373,2.6472,258549.0],["1977-07-01",2.6373,2.6373,2.6076,2.6175,603561.0],["1977-07-05",2.6225,2.6373,2.6225,2.6324,193072.0],["1977-07-06",2.6324,2.6373,2.6076,2.6076,105770.0],["1977-07-07",2.6076,2.6225,2.5927,2.6175,625387.0],["1977-07-08",2.6175,2.6324,2.6026,2.6224,239242.0],["1977-07-11",2.6225,2.6472,2.6225,2.6423,307237.0],["1977-07-12",2.6423,2.6472,2.6076,2.6125,940179.0],["1977-07-13",2.5977,2.5977,2.563,2.5927,449103.0],["1977-07-15",2.5927,2.5927,2.563,2.5679,717726.0],["1977-07-18",2.558,2.558,2.5382,2.5382,532208.0],["1977-07-19",2.5382,2.558,2.5382,2.558,1136609.0],["1977-07-20",2.558,2.5778,2.558,2.563,638818.0],["1977-07-21",2.558,2.558,2.5183,2.5382,642176.0],["1977-07-22",2.5382,2.5431,2.4787,2.5035,840285.0],["1977-07-25",2.5035,2.5035,2.444,2.4539,1009853.0],["1977-07-26",2.4291,2.4291,2.3845,2.4291,671556.0],["1977-07-27",2.3994,2.3994,2.3349,2.3548,785721.0],["1977-07-28",2.3548,2.4291,2.3399,2.4142,642176.0],["1977-07-29",2.4142,2.4539,2.3795,2.4489,365159.0],["1977-08-01",2.4489,2.4737,2.439,2.444,313113.0],["1977-08-02",2.439,2.439,2.4192,2.4192,334099.0],["1977-08-03",2.4142,2.4142,2.3994,2.4142,386984.0],["1977-08-04",2.4142,2.4142,2.3696,2.3944,721923.0],["1977-08-05",2.3944,2.4043,2.3795,2.3895,469250.0],["1977-08-08",2.3895,2.3895,2.3647,2.3696,407131.0],["1977-08-09",2.3696,2.3895,2.3647,2.3746,360122.0],["1977-08-10",2.3746,2.4291,2.3597,2.4291,470090.0],["1977-08-11",2.4291,2.4539,2.4192,2.4192,541442.0],["1977-08-12",2.4192,2.4242,2.3895,2.3895,240081.0],["1977-08-15",2.3895,2.4043,2.3746,2.4043,289609.0],["1977-08-16",2.4043,2.4093,2.3399,2.3597,1960945.0],["1977-08-17",2.3597,2.3845,2.3548,2.3647,654768.0],["1977-08-18",2.3647,2.3795,2.3597,2.3597,619511.0],["1977-08-19",2.3597,2.3746,2.2854,2.3349,608598.0],["1977-08-22",2.3349,2.3597,2.3101,2.33,479323.0],["1977-08-23",2.33,2.3448,2.2903,2.3151,663162.0],["1977-08-24",2.3052,2.3052,2.2804,2.2804,386984.0],["1977-08-25",2.2804,2.2953,2.2556,2.2655,269462.0],["1977-08-26",2.2655,2.3101,2.2506,2.2953,328223.0],["1977-08-29",2.3301,2.3301,2.3002,2.3202,390342.0],["1977-08-30",2.3202,2.36,2.2953,2.2953,364319.0],["1977-08-31",2.2953,2.3401,2.2903,2.3401,183839.0],["1977-09-01",2.3401,2.37,2.3251,2.3301,335778.0],["1977-09-02",2.3301,2.3401,2.3102,2.3152,491915.0],["1977-09-06",2.3251,2.35,2.3251,2.3401,240081.0],["1977-09-07",2.35,2.3799,2.35,2.3799,243439.0],["1977-09-08",2.3799,2.3799,2.3152,2.3251,177123.0],["1977-09-09",2.3251,2.3251,2.3052,2.3052,788239.0],["1977-09-12",2.3052,2.3102,2.2654,2.2704,752143.0],["1977-09-13",2.2704,2.2803,2.2505,2.2505,365998.0],["1977-09-14",2.2554,2.3152,2.2554,2.3002,415526.0],["1977-09-15",2.3002,2.3202,2.2753,2.3052,268623.0],["1977-09-16",2.3052,2.35,2.3052,2.3451,289609.0],["1977-09-19",2.3451,2.3451,2.3251,2.3351,230848.0],["1977-09-20",2.3351,2.3351,2.3052,2.3052,692543.0],["1977-09-21",2.3052,2.3251,2.2953,2.3002,523814.0],["1977-09-22",2.3002,2.3052,2.2903,2.3002,486878.0],["1977-09-23",2.3002,2.3202,2.3002,2.3102,272820.0],["1977-09-26",2.3102,2.3102,2.2853,2.2953,146903.0],["1977-09-27",2.3002,2.3152,2.3002,2.3102,481002.0],["1977-09-28",2.3152,2.3301,2.3152,2.3301,533887.0],["1977-09-29",2.3301,2.35,2.3251,2.35,512062.0],["1977-09-30",2.35,2.3849,2.35,2.3849,439869.0],["1977-10-03",2.3849,2.4247,2.3799,2.4247,485200.0],["1977-10-04",2.4297,2.4546,2.4297,2.4397,649731.0],["1977-10-05",2.4397,2.4397,2.4197,2.4297,460856.0],["1977-10-06",2.4297,2.4845,2.4297,2.4695,350888.0],["1977-10-07",2.4695,2.4795,2.4645,2.4645,385306.0],["1977-10-10",2.4645,2.4795,2.4645,2.4795,97376.0],["1977-10-11",2.4795,2.4894,2.4745,2.4745,368517.0],["1977-10-12",2.4695,2.4695,2.4098,2.4098,1443007.0],["1977-10-13",2.4098,2.4247,2.4048,2.4148,470929.0],["1977-10-14",2.4148,2.4297,2.4048,2.4048,487718.0],["1977-10-17",2.4098,2.4197,2.4098,2.4098,130954.0],["1977-10-18",2.4098,2.4397,2.4098,2.4148,364319.0],["1977-10-19",2.4098,2.4098,2.36,2.36,754662.0],["1977-10-20",2.36,2.3849,2.3351,2.3849,507865.0],["1977-10-21",2.3849,2.4148,2.3749,2.3948,474287.0],["1977-10-24",2.3948,2.4048,2.3699,2.3699,381948.0],["1977-10-25",2.355,2.355,2.3351,2.35,649731.0],["1977-10-26",2.35,2.3749,2.3301,2.3451,1093798.0],["1977-10-27",2.355,2.3948,2.355,2.3699,1024124.0],["1977-10-28",2.3699,2.3849,2.36,2.3799,352567.0],["1977-10-31",2.3799,2.3849,2.36,2.365,252673.0],["1977-11-01",2.36,2.36,2.3301,2.3301,310595.0],["1977-11-02",2.3301,2.3451,2.3251,2.3351,424759.0],["1977-11-03",2.3351,2.35,2.3152,2.3251,376911.0],["1977-11-04",2.3351,2.35,2.3351,2.3351,248476.0],["1977-11-07",2.3401,2.3899,2.3401,2.3799,415526.0],["1977-11-08",2.3849,2.3998,2.3849,2.3948,266944.0],["1977-11-09",2.3948,2.4297,2.3948,2.4297,313953.0],["1977-11-10",2.4297,2.4695,2.4247,2.4645,554034.0],["1977-11-11",2.5044,2.5243,2.5044,2.5143,562429.0],["1977-11-14",2.5143,2.5143,2.4944,2.4944,401255.0],["1977-11-15",2.4944,2.5492,2.4894,2.5392,543961.0],["1977-11-16",2.5392,2.5492,2.5143,2.5143,500310.0],["1977-11-17",2.5143,2.5193,2.4795,2.4845,1078688.0],["1977-11-18",2.4795,2.4795,2.4446,2.4546,1049307.0],["1977-11-21",2.4546,2.4645,2.4297,2.4397,447424.0],["1977-11-22",2.4496,2.4994,2.4496,2.4994,752143.0],["1977-11-23",2.4994,2.5392,2.4994,2.5293,798313.0],["1977-11-25",2.5392,2.5741,2.5392,2.5741,529690.0],["1977-11-28",2.5731,2.5931,2.5731,2.5831,385306.0],["1977-11-29",2.5781,2.5781,2.5481,2.5531,502828.0],["1977-11-30",2.5531,2.5781,2.528,2.5781,503667.0],["1977-12-01",2.5781,2.6231,2.5731,2.5831,688345.0],["1977-12-02",2.5831,2.6031,2.5831,2.5881,364319.0],["1977-12-05",2.5881,2.5881,2.5681,2.5781,466732.0],["1977-12-06",2.5631,2.5631,2.538,2.538,737873.0],["1977-12-07",2.538,2.538,2.4629,2.4629,1176063.0],["1977-12-08",2.4629,2.4629,2.4279,2.4279,836088.0],["1977-12-09",2.4279,2.4529,2.4229,2.4229,502828.0],["1977-12-12",2.4279,2.4479,2.4279,2.4379,422241.0],["1977-12-13",2.4379,2.4629,2.4329,2.4629,305558.0],["1977-12-14",2.4629,2.503,2.4529,2.503,360962.0],["1977-12-15",2.503,2.538,2.503,2.503,637979.0],["1977-12-16",2.508,2.523,2.508,2.523,679951.0],["1977-12-19",2.523,2.523,2.493,2.498,515420.0],["1977-12-20",2.493,2.493,2.473,2.488,365998.0],["1977-12-21",2.498,2.528,2.498,2.523,553195.0],["1977-12-22",2.528,2.5781,2.528,2.5781,932624.0],["1977-12-23",2.5931,2.6181,2.5931,2.6131,317310.0],["1977-12-27",2.6131,2.6281,2.6081,2.6281,501988.0],["1977-12-28",2.6281,2.6332,2.6031,2.6131,491076.0],["1977-12-29",2.6131,2.6231,2.5931,2.6131,487718.0],["1977-12-30",2.6131,2.6181,2.6081,2.6081,262746.0],["1978-01-03",2.6081,2.6181,2.543,2.543,381108.0],["1978-01-04",2.533,2.533,2.508,2.533,848679.0],["1978-01-05",2.533,2.5581,2.503,2.508,508704.0],["1978-01-06",2.503,2.503,2.4629,2.468,684148.0],["1978-01-09",2.4579,2.4579,2.4129,2.4229,919193.0],["1978-01-10",2.4229,2.4379,2.4079,2.4179,401255.0],["1978-01-11",2.4179,2.4179,2.3879,2.3979,653928.0],["1978-01-12",2.3979,2.4129,2.3929,2.4029,548158.0],["1978-01-13",2.4029,2.4129,2.3879,2.4029,696740.0],["1978-01-16",2.4029,2.4129,2.3879,2.3879,268623.0],["1978-01-17",2.3929,2.4129,2.3929,2.3979,203985.0],["1978-01-18",2.3979,2.4129,2.3778,2.3979,537245.0],["1978-01-19",2.3979,2.4229,2.3929,2.3979,498631.0],["1978-01-20",2.3979,2.4029,2.3829,2.3879,218256.0],["1978-01-23",2.3879,2.3979,2.3728,2.3728,310595.0],["1978-01-24",2.3728,2.3929,2.3628,2.3728,129275.0],["1978-01-25",2.3728,2.3778,2.3628,2.3628,292966.0],["1978-01-26",2.3628,2.3778,2.3128,2.3178,658965.0],["1978-01-27",2.3178,2.3278,2.3028,2.3078,533048.0],["1978-01-30",2.3128,2.3628,2.3128,2.3578,206504.0],["1978-01-31",2.3578,2.3728,2.3528,2.3728,154458.0],["1978-02-01",2.3728,2.3929,2.3728,2.3929,268623.0],["1978-02-02",2.3929,2.4129,2.3879,2.3879,313953.0],["1978-02-03",2.3879,2.3929,2.3628,2.3728,162013.0],["1978-02-06",2.3728,2.3929,2.3578,2.3929,67156.0],["1978-02-07",2.3929,2.4479,2.3929,2.4379,179641.0],["1978-02-08",2.4379,2.473,2.4329,2.4579,288769.0],["1978-02-09",2.4579,2.4579,2.4129,2.4429,263586.0],["1978-02-10",2.4279,2.4279,2.3979,2.3979,431475.0],["1978-02-13",2.3979,2.4079,2.3929,2.3979,216577.0],["1978-02-14",2.3979,2.3979,2.3428,2.3478,525493.0],["1978-02-15",2.3478,2.3628,2.3178,2.3578,552355.0],["1978-02-16",2.3528,2.3528,2.3378,2.3428,302200.0],["1978-02-17",2.3428,2.3628,2.3228,2.3328,721084.0],["1978-02-21",2.3328,2.3578,2.3278,2.3578,218256.0],["1978-02-22",2.3528,2.3528,2.3278,2.3278,451622.0],["1978-02-23",2.3228,2.3228,2.2777,2.2927,939340.0],["1978-02-24",2.3128,2.3328,2.3128,2.3278,296324.0],["1978-02-27",2.3268,2.3268,2.2966,2.2966,516259.0],["1978-02-28",2.2966,2.2966,2.2764,2.2764,430636.0],["1978-03-01",2.2764,2.2865,2.2663,2.2815,629584.0],["1978-03-02",2.2815,2.2865,2.2361,2.2462,625387.0],["1978-03-03",2.2462,2.2563,2.2412,2.2512,486878.0],["1978-03-06",2.2512,2.2563,2.2412,2.2462,277856.0],["1978-03-07",2.2462,2.2563,2.216,2.2462,1097995.0],["1978-03-08",2.2462,2.2462,2.216,2.2361,557392.0],["1978-03-09",2.2361,2.2412,2.2109,2.2109,386145.0],["1978-03-10",2.216,2.2512,2.216,2.2412,1385085.0],["1978-03-13",2.2613,2.2865,2.2613,2.2714,695061.0],["1978-03-14",2.2714,2.3671,2.2613,2.3419,386145.0],["1978-03-15",2.3419,2.3671,2.3318,2.3369,527172.0],["1978-03-16",2.3369,2.362,2.3217,2.362,297164.0],["1978-03-17",2.362,2.4124,2.3268,2.4023,524653.0],["1978-03-20",2.3973,2.3973,2.357,2.3771,322347.0],["1978-03-21",2.3771,2.3771,2.3016,2.3016,231687.0],["1978-03-22",2.3016,2.3066,2.2714,2.2764,684148.0],["1978-03-23",2.2764,2.2865,2.2714,2.2815,497791.0],["1978-03-27",2.3066,2.3268,2.3066,2.3117,217416.0],["1978-03-28",2.3117,2.3318,2.3066,2.3117,261068.0],["1978-03-29",2.3117,2.3268,2.2966,2.3117,251834.0],["1978-03-30",2.3117,2.3268,2.3066,2.3268,248476.0],["1978-03-31",2.3268,2.3268,2.3066,2.3167,339136.0],["1978-04-03",2.3167,2.3217,2.3117,2.3117,415526.0],["1978-04-04",2.3117,2.3419,2.3117,2.3369,753822.0],["1978-04-05",2.3369,2.3469,2.3167,2.3217,556552.0],["1978-04-06",2.3217,2.3419,2.3016,2.3016,629584.0],["1978-04-07",2.3016,2.3117,2.2613,2.2663,672396.0],["1978-04-10",2.2663,2.2714,2.216,2.2462,663162.0],["1978-04-11",2.2462,2.2462,2.216,2.2311,529690.0],["1978-04-12",2.221,2.221,2.1958,2.216,1157595.0],["1978-04-13",2.216,2.2361,2.2109,2.2311,726120.0],["1978-04-14",2.2663,2.3268,2.2663,2.3167,1518557.0],["1978-04-17",2.3369,2.4023,2.3369,2.3469,1851817.0],["1978-04-18",2.3469,2.3671,2.3016,2.3167,700937.0],["1978-04-19",2.3167,2.3217,2.216,2.2563,1137449.0],["1978-04-20",2.2663,2.3117,2.2663,2.2714,641336.0],["1978-04-21",2.2714,2.2815,2.2412,2.2462,1390122.0],["1978-04-24",2.2462,2.3469,2.2361,2.3369,2804588.0],["1978-04-25",2.3369,2.4577,2.3369,2.352,2207742.0],["1978-04-26",2.352,2.4023,2.3369,2.3671,966202.0],["1978-04-27",2.357,2.357,2.2966,2.3167,691703.0],["1978-04-28",2.3217,2.3771,2.3217,2.3771,487718.0],["1978-05-01",2.3872,2.4174,2.3872,2.4074,675754.0],["1978-05-02",2.4074,2.4074,2.3771,2.3771,1087921.0],["1978-05-03",2.3771,2.3872,2.3469,2.3469,507865.0],["1978-05-04",2.3469,2.362,2.3268,2.357,1111426.0],["1978-05-05",2.357,2.4174,2.3419,2.3923,659804.0],["1978-05-08",2.4074,2.4477,2.4074,2.4174,973757.0],["1978-05-09",2.4275,2.4678,2.4275,2.4577,553195.0],["1978-05-10",2.4577,2.503,2.4577,2.493,562429.0],["1978-05-11",2.493,2.5232,2.4879,2.5182,663162.0],["1978-05-12",2.5585,2.6138,2.5585,2.6038,726120.0],["1978-05-15",2.6038,2.6138,2.5585,2.6038,919193.0],["1978-05-16",2.6038,2.6139,2.5937,2.5987,612795.0],["1978-05-17",2.5987,2.629,2.5937,2.6038,767253.0],["1978-05-18",2.6038,2.6088,2.5534,2.5585,585933.0],["1978-05-19",2.5433,2.5433,2.4678,2.4879,504507.0],["1978-05-22",2.5131,2.5484,2.5131,2.5282,606919.0],["1978-05-23",2.5282,2.5484,2.5282,2.5333,424759.0],["1978-05-24",2.5131,2.5131,2.4779,2.4829,311434.0],["1978-05-25",2.487,2.5123,2.487,2.4971,308916.0],["1978-05-26",2.4971,2.5022,2.4768,2.487,200627.0],["1978-05-30",2.487,2.5022,2.4768,2.492,244279.0],["1978-05-31",2.492,2.5123,2.487,2.4971,578378.0],["1978-06-01",2.4971,2.5275,2.492,2.5123,324026.0],["1978-06-02",2.5123,2.5933,2.5123,2.5933,258549.0],["1978-06-05",2.6187,2.7149,2.6187,2.7149,747946.0],["1978-06-06",2.72,2.7858,2.72,2.72,847840.0],["1978-06-07",2.72,2.72,2.6642,2.6744,549837.0],["1978-06-08",2.6744,2.725,2.6642,2.6896,847840.0],["1978-06-09",2.6896,2.72,2.6896,2.6997,407971.0],["1978-06-12",2.6997,2.725,2.6896,2.6946,970399.0],["1978-06-13",2.6744,2.6744,2.6541,2.6693,285411.0],["1978-06-14",2.6693,2.6946,2.644,2.649,611116.0],["1978-06-15",2.644,2.644,2.5933,2.6085,401255.0],["1978-06-16",2.6085,2.6085,2.5731,2.5731,466732.0],["1978-06-19",2.5731,2.5933,2.5325,2.5933,348370.0],["1978-06-20",2.5933,2.5984,2.5528,2.5528,779005.0],["1978-06-21",2.5477,2.5477,2.5224,2.5376,441548.0],["1978-06-22",2.5376,2.6237,2.5376,2.6237,381948.0],["1978-06-23",2.6237,2.6237,2.5731,2.5832,418044.0],["1978-06-26",2.5832,2.6187,2.5579,2.5629,222453.0],["1978-06-27",2.5629,2.6085,2.5579,2.5883,307237.0],["1978-06-28",2.5883,2.6288,2.568,2.6085,413847.0],["1978-06-29",2.6085,2.6288,2.5984,2.6085,272820.0],["1978-06-30",2.6085,2.6186,2.5629,2.5984,216577.0],["1978-07-03",2.5984,2.5984,2.5731,2.5781,188875.0],["1978-07-05",2.568,2.568,2.5275,2.5376,203985.0],["1978-07-06",2.5376,2.5528,2.5224,2.5477,596006.0],["1978-07-07",2.5123,2.5123,2.487,2.5022,542282.0],["1978-07-10",2.492,2.492,2.4566,2.492,502828.0],["1978-07-11",2.4718,2.4718,2.411,2.4616,910798.0],["1978-07-12",2.4616,2.4718,2.4363,2.4718,365998.0],["1978-07-13",2.4718,2.492,2.4464,2.492,344173.0],["1978-07-14",2.492,2.568,2.4819,2.568,346691.0],["1978-07-17",2.568,2.5731,2.5123,2.5275,365998.0],["1978-07-18",2.5275,2.5376,2.4515,2.4515,330742.0],["1978-07-19",2.4515,2.5275,2.4515,2.5224,457498.0],["1978-07-20",2.5275,2.5832,2.5275,2.5275,519617.0],["1978-07-21",2.5275,2.5477,2.492,2.5173,477645.0],["1978-07-24",2.5173,2.5275,2.4768,2.5072,231687.0],["1978-07-25",2.5072,2.5325,2.5022,2.5173,454140.0],["1978-07-26",2.5173,2.5325,2.5123,2.5123,707653.0],["1978-07-27",2.5123,2.568,2.5123,2.5528,392861.0],["1978-07-28",2.5579,2.6136,2.5579,2.5933,464213.0],["1978-07-31",2.5883,2.5883,2.5528,2.5883,365159.0],["1978-08-01",2.5883,2.5933,2.5629,2.568,516259.0],["1978-08-02",2.568,2.6187,2.5528,2.6136,864629.0],["1978-08-03",2.6642,2.725,2.6642,2.6997,1698198.0],["1978-08-04",2.6997,2.7706,2.6946,2.7453,969560.0],["1978-08-07",2.7453,2.8061,2.7351,2.7655,837767.0],["1978-08-08",2.7655,2.7858,2.7554,2.7757,1275957.0],["1978-08-09",2.7858,2.8314,2.7858,2.7959,1133251.0],["1978-08-10",2.7959,2.7959,2.7149,2.7149,541442.0],["1978-08-11",2.7149,2.7706,2.7149,2.7402,422241.0],["1978-08-14",2.7503,2.7807,2.7503,2.7554,444067.0],["1978-08-15",2.7554,2.7605,2.72,2.7503,486878.0],["1978-08-16",2.7503,2.7706,2.72,2.7554,693382.0],["1978-08-17",2.7605,2.7959,2.7605,2.7909,768093.0],["1978-08-18",2.7909,2.8061,2.7757,2.7807,709331.0],["1978-08-21",2.7807,2.801,2.7706,2.7706,279535.0],["1978-08-22",2.7706,2.7909,2.7554,2.7757,359283.0],["1978-08-23",2.8061,2.8871,2.8061,2.8516,1498410.0],["1978-08-24",2.877,2.9985,2.877,2.9732,1296943.0],["1978-08-25",2.9732,3.0188,2.9479,2.9884,1074490.0],["1978-08-28",2.9314,3.0027,2.9314,2.9314,406292.0],["1978-08-29",2.9314,2.9467,2.8652,2.8907,596846.0],["1978-08-30",2.8907,2.9518,2.8805,2.9314,562429.0],["1978-08-31",2.9314,2.9823,2.9314,2.9721,609437.0],["1978-09-01",2.9772,3.0434,2.9772,3.023,474287.0],["1978-09-05",3.079,3.135,3.079,3.1248,539763.0],["1978-09-06",3.1248,3.1859,3.1146,3.1146,577539.0],["1978-09-07",3.1146,3.1248,3.0586,3.0586,1030839.0],["1978-09-08",3.0586,3.135,3.0586,3.135,620350.0],["1978-09-11",3.135,3.191,3.135,3.1401,649731.0],["1978-09-12",3.1299,3.1299,3.0332,3.0637,449103.0],["1978-09-13",3.0637,3.0739,2.9874,2.9874,985509.0],["1978-09-14",2.9874,2.9925,2.9263,2.9467,968720.0],["1978-09-15",2.9467,2.9467,2.9009,2.9314,518777.0],["1978-09-18",2.9314,2.967,2.906,2.9212,650570.0],["1978-09-19",2.9212,2.9263,2.8907,2.9009,451622.0],["1978-09-20",2.9009,2.911,2.85,2.85,485200.0],["1978-09-21",2.85,2.8856,2.8296,2.8602,599364.0],["1978-09-22",2.8602,2.8805,2.8398,2.85,688345.0],["1978-09-25",2.85,2.85,2.7685,2.8093,493594.0],["1978-09-26",2.8093,2.85,2.7991,2.8398,338297.0],["1978-09-27",2.8398,2.8805,2.8093,2.8296,474287.0],["1978-09-28",2.8296,2.8907,2.8194,2.8856,214059.0],["1978-09-29",2.8856,2.9721,2.8856,2.9263,347530.0],["1978-10-02",2.9263,2.9619,2.911,2.9619,282054.0],["1978-10-03",2.9619,2.967,2.9009,2.906,304719.0],["1978-10-04",2.906,2.9365,2.8958,2.9314,227490.0],["1978-10-05",2.9314,3.0027,2.9314,2.9518,412168.0],["1978-10-06",2.9518,2.9823,2.9416,2.967,273659.0],["1978-10-09",2.9874,3.0383,2.9874,3.0383,214898.0],["1978-10-10",3.0383,3.0739,3.0383,3.0485,650570.0],["1978-10-11",3.0434,3.0434,2.9976,3.0383,632942.0],["1978-10-12",3.0383,3.0688,3.0077,3.0077,423081.0],["1978-10-13",3.0077,3.0281,2.9925,3.0128,138509.0],["1978-10-16",3.0128,3.0128,2.9212,2.9212,240081.0],["1978-10-17",2.911,2.911,2.85,2.8856,533887.0],["1978-10-18",2.8856,2.8958,2.8551,2.8856,348370.0],["1978-10-19",2.8754,2.8754,2.8144,2.8144,494433.0],["1978-10-20",2.8143,2.8347,2.7685,2.8093,2088541.0],["1978-10-23",2.8093,2.8602,2.7889,2.8551,244279.0],["1978-10-24",2.8551,2.8856,2.7685,2.7736,1161793.0],["1978-10-25",2.7736,2.8245,2.7685,2.7685,1284352.0],["1978-10-26",2.7533,2.7533,2.7177,2.738,528851.0],["1978-10-27",2.738,2.7482,2.682,2.7075,470090.0],["1978-10-30",2.7075,2.7838,2.6719,2.7838,667359.0],["1978-10-31",2.7838,2.7838,2.6973,2.7177,766414.0],["1978-11-01",2.794,2.8703,2.794,2.8296,1124857.0],["1978-11-02",2.8245,2.8245,2.7329,2.7584,1746047.0],["1978-11-03",2.7482,2.7482,2.6871,2.7177,2073430.0],["1978-11-06",2.6871,2.6871,2.6464,2.6464,1304498.0],["1978-11-07",2.6057,2.6057,2.5446,2.5853,742070.0],["1978-11-08",2.5752,2.5752,2.5294,2.5548,1010692.0],["1978-11-09",2.5548,2.565,2.509,2.509,809226.0],["1978-11-10",2.509,2.5446,2.4988,2.5446,575020.0],["1978-11-13",2.5344,2.5344,2.4886,2.4886,428117.0],["1978-11-14",2.4886,2.5039,2.4428,2.453,889812.0],["1978-11-15",2.453,2.4937,2.4327,2.4327,819299.0],["1978-11-16",2.4479,2.4937,2.4479,2.4734,476805.0],["1978-11-17",2.4734,2.5141,2.4734,2.4937,495273.0],["1978-11-20",2.5039,2.5701,2.5039,2.565,465892.0],["1978-11-21",2.565,2.5802,2.5497,2.5548,844482.0],["1978-11-22",2.5548,2.5752,2.5344,2.5497,599364.0],["1978-11-24",2.565,2.5802,2.565,2.565,145224.0],["1978-11-27",2.6142,2.6142,2.5732,2.6091,298003.0],["1978-11-28",2.6091,2.6244,2.5475,2.5475,251834.0],["1978-11-29",2.5322,2.5322,2.4297,2.4399,625387.0],["1978-11-30",2.4399,2.4758,2.4092,2.4399,612795.0],["1978-12-01",2.4604,2.5322,2.4604,2.527,588451.0],["1978-12-04",2.5322,2.5629,2.5322,2.5578,284572.0],["1978-12-05",2.5578,2.6142,2.5475,2.6142,245958.0],["1978-12-06",2.6142,2.6706,2.5834,2.5834,868826.0],["1978-12-07",2.5834,2.6193,2.5629,2.5834,402934.0],["1978-12-08",2.5834,2.6142,2.5783,2.5886,243439.0],["1978-12-11",2.5886,2.6398,2.5783,2.6296,230008.0],["1978-12-12",2.6296,2.6449,2.5988,2.6091,227490.0],["1978-12-13",2.6039,2.6039,2.5424,2.5424,518777.0],["1978-12-14",2.527,2.527,2.4399,2.5168,783203.0],["1978-12-15",2.5168,2.5168,2.4758,2.486,264425.0],["1978-12-18",2.4604,2.4604,2.4297,2.4553,338297.0],["1978-12-19",2.4604,2.5014,2.4604,2.4707,339975.0],["1978-12-20",2.4809,2.5322,2.4809,2.5219,361801.0],["1978-12-21",2.5527,2.5937,2.5527,2.5732,373553.0],["1978-12-22",2.5834,2.6603,2.5834,2.6603,335778.0],["1978-12-26",2.6654,2.809,2.6654,2.809,789079.0],["1978-12-27",2.809,2.809,2.7526,2.7577,464213.0],["1978-12-28",2.7577,2.7628,2.7218,2.7372,160334.0],["1978-12-29",2.7372,2.7475,2.7065,2.7065,264425.0],["1979-01-02",2.7065,2.7065,2.6347,2.6808,427278.0],["1979-01-03",2.6808,2.7167,2.6654,2.6757,477645.0],["1979-01-04",2.6757,2.7116,2.6706,2.7065,1165990.0],["1979-01-05",2.7065,2.7167,2.6757,2.7065,264425.0],["1979-01-08",2.7013,2.7013,2.6706,2.6859,386984.0],["1979-01-09",2.6859,2.7065,2.6552,2.6757,172086.0],["1979-01-10",2.6654,2.6654,2.5424,2.5629,373553.0],["1979-01-11",2.5629,2.5732,2.4809,2.5527,873863.0],["1979-01-12",2.5527,2.5834,2.5219,2.5322,755501.0],["1979-01-15",2.5322,2.5578,2.4809,2.5219,1343113.0],["1979-01-16",2.5168,2.5168,2.4809,2.5014,793276.0],["1979-01-17",2.5014,2.5424,2.4707,2.527,1002298.0],["1979-01-18",2.527,2.5424,2.5117,2.527,460856.0],["1979-01-19",2.527,2.5424,2.5065,2.5117,528011.0],["1979-01-22",2.5117,2.527,2.5014,2.5065,545640.0],["1979-01-23",2.5065,2.5168,2.4963,2.4963,680790.0],["1979-01-24",2.4963,2.5219,2.486,2.5219,558231.0],["1979-01-25",2.5322,2.5629,2.5322,2.5527,658125.0],["1979-01-26",2.5527,2.5681,2.5475,2.5527,817620.0],["1979-01-29",2.5527,2.5834,2.5527,2.5681,392861.0],["1979-01-30",2.5681,2.5681,2.5424,2.5424,445746.0],["1979-01-31",2.5424,2.5424,2.5014,2.5065,369356.0],["1979-02-01",2.4963,2.4963,2.4604,2.4912,1006495.0],["1979-02-02",2.4912,2.5168,2.4912,2.5117,452461.0],["1979-02-05",2.5117,2.5117,2.4758,2.486,520456.0],["1979-02-06",2.486,2.5168,2.4809,2.5117,369356.0],["1979-02-07",2.5117,2.5219,2.4604,2.4809,987188.0],["1979-02-08",2.486,2.5373,2.486,2.4912,586772.0],["1979-02-09",2.4912,2.5219,2.4912,2.4912,712689.0],["1979-02-12",2.4912,2.4912,2.4502,2.486,415526.0],["1979-02-13",2.4963,2.5681,2.4963,2.5629,1192013.0],["1979-02-14",2.5629,2.6244,2.5578,2.6039,711850.0],["1979-02-15",2.6039,2.6296,2.5834,2.6039,444067.0],["1979-02-16",2.6244,2.6603,2.6244,2.6552,290448.0],["1979-02-20",2.6552,2.6654,2.6449,2.6654,424759.0],["1979-02-21",2.6654,2.6911,2.6039,2.6193,753822.0],["1979-02-22",2.6193,2.6244,2.5834,2.6244,348370.0],["1979-02-23",2.6244,2.6449,2.5988,2.6039,370195.0],["1979-02-26",2.6174,2.6174,2.6019,2.6122,323187.0],["1979-02-27",2.6122,2.6122,2.5554,2.5606,626226.0],["1979-02-28",2.5606,2.5864,2.5606,2.5761,294645.0],["1979-03-01",2.5761,2.5812,2.5502,2.5709,309755.0],["1979-03-02",2.5709,2.5812,2.5554,2.5812,363480.0],["1979-03-05",2.5915,2.638,2.5915,2.6225,477645.0],["1979-03-06",2.6225,2.638,2.6174,2.6277,651410.0],["1979-03-07",2.6277,2.6483,2.6019,2.6019,545640.0],["1979-03-08",2.6019,2.6483,2.5967,2.6483,676593.0],["1979-03-09",2.6483,2.6638,2.6225,2.6328,345012.0],["1979-03-12",2.6122,2.6122,2.5864,2.6019,365159.0],["1979-03-13",2.6019,2.6277,2.5915,2.6174,873023.0],["1979-03-14",2.6277,2.669,2.6277,2.6587,566626.0],["1979-03-15",2.6638,2.7206,2.6638,2.6793,734515.0],["1979-03-16",2.6793,2.8445,2.6741,2.798,1937440.0],["1979-03-19",2.8239,2.891,2.8239,2.8239,1095476.0],["1979-03-20",2.8239,2.8393,2.798,2.8032,956968.0],["1979-03-21",2.8032,2.829,2.7413,2.8239,1131573.0],["1979-03-22",2.829,2.8445,2.829,2.8445,582575.0],["1979-03-23",2.8445,2.8548,2.8084,2.8084,928427.0],["1979-03-26",2.8084,2.8187,2.7774,2.7774,516259.0],["1979-03-27",2.7877,2.8497,2.7877,2.8342,447424.0],["1979-03-28",2.8342,2.891,2.8342,2.8652,1413626.0],["1979-03-29",2.8652,2.891,2.86,2.8755,664001.0],["1979-03-30",2.8755,2.8755,2.8084,2.8393,235045.0],["1979-04-02",2.8342,2.8342,2.7722,2.8187,574181.0],["1979-04-03",2.8187,2.8703,2.8135,2.86,340815.0],["1979-04-04",2.86,2.8961,2.86,2.8703,1557171.0],["1979-04-05",2.8703,2.9116,2.8703,2.9013,956968.0],["1979-04-06",2.9013,2.9581,2.9013,2.9529,773129.0],["1979-04-09",2.9529,2.9736,2.9374,2.9736,637139.0],["1979-04-10",2.9736,2.9839,2.9581,2.9581,642176.0],["1979-04-11",2.9581,2.9736,2.9116,2.9168,1317930.0],["1979-04-12",2.9013,2.9013,2.7464,2.7464,1426218.0],["1979-04-16",2.7464,2.7464,2.7,2.7051,1326324.0],["1979-04-17",2.7051,2.7361,2.7051,2.7103,644694.0],["1979-04-18",2.7154,2.7619,2.7154,2.7567,868826.0],["1979-04-19",2.7567,2.8187,2.7516,2.798,1275957.0],["1979-04-20",2.798,2.8187,2.7567,2.798,1736813.0],["1979-04-23",2.7877,2.7877,2.7722,2.7877,575020.0],["1979-04-24",2.7877,2.8342,2.7774,2.8084,789918.0],["1979-04-25",2.8187,2.8548,2.8187,2.8393,606919.0],["1979-04-26",2.8393,2.8393,2.7774,2.7929,621190.0],["1979-04-27",2.7929,2.7929,2.7567,2.7774,903243.0],["1979-04-30",2.7774,2.7826,2.7516,2.7671,345012.0],["1979-05-01",2.7671,2.8187,2.7671,2.8084,443227.0],["1979-05-02",2.8084,2.8187,2.7671,2.7671,688345.0],["1979-05-03",2.7671,2.7929,2.7464,2.7567,910798.0],["1979-05-04",2.7567,2.7826,2.7516,2.7671,464213.0],["1979-05-07",2.7671,2.7671,2.7516,2.7516,306398.0],["1979-05-08",2.7516,2.7774,2.7309,2.7774,924230.0],["1979-05-09",2.7774,2.8187,2.7722,2.7877,915835.0],["1979-05-10",2.7877,2.798,2.7258,2.7258,346691.0],["1979-05-11",2.7258,2.7361,2.7051,2.7258,142706.0],["1979-05-14",2.7258,2.7258,2.6535,2.6587,414686.0],["1979-05-15",2.6587,2.6845,2.6535,2.6741,611116.0],["1979-05-16",2.6741,2.7,2.6638,2.6845,226650.0],["1979-05-17",2.6948,2.7413,2.6948,2.7154,590130.0],["1979-05-18",2.7154,2.7258,2.6896,2.7051,491076.0],["1979-05-21",2.7051,2.7464,2.6948,2.7103,226650.0],["1979-05-22",2.7103,2.7774,2.6948,2.7567,223293.0],["1979-05-23",2.7826,2.8084,2.7826,2.7929,468411.0],["1979-05-24",2.7544,2.7908,2.7544,2.7908,599364.0],["1979-05-25",2.7908,2.8272,2.7856,2.8168,392861.0],["1979-05-29",2.8064,2.8064,2.7544,2.7544,302200.0],["1979-05-30",2.7544,2.7544,2.6921,2.7025,324026.0],["1979-05-31",2.7025,2.7232,2.6817,2.6973,510383.0],["1979-06-01",2.6973,2.7025,2.6713,2.6817,326544.0],["1979-06-04",2.6817,2.6921,2.6661,2.6921,437351.0],["1979-06-05",2.7024,2.8064,2.7024,2.77,768932.0],["1979-06-06",2.7908,2.848,2.7908,2.8272,608598.0],["1979-06-07",2.8376,2.9207,2.8376,2.9103,1108068.0],["1979-06-08",2.9103,2.9207,2.8584,2.8791,738712.0],["1979-06-11",2.8791,2.8947,2.8428,2.8895,412168.0],["1979-06-12",2.8947,2.9207,2.8947,2.9103,700937.0],["1979-06-13",2.9103,2.9103,2.8584,2.874,344173.0],["1979-06-14",2.8636,2.8636,2.8064,2.8376,357604.0],["1979-06-15",2.8272,2.8272,2.796,2.8064,292966.0],["1979-06-18",2.8064,2.8116,2.7752,2.7908,193072.0],["1979-06-19",2.7856,2.7856,2.7648,2.7856,432314.0],["1979-06-20",2.7856,2.7856,2.7544,2.7544,478484.0],["1979-06-21",2.7544,2.7648,2.7232,2.7492,545640.0],["1979-06-22",2.7492,2.7804,2.7492,2.7752,280375.0],["1979-06-25",2.7752,2.7804,2.7492,2.7596,596006.0],["1979-06-26",2.7596,2.7804,2.744,2.7492,587612.0],["1979-06-27",2.7492,2.796,2.744,2.7544,499470.0],["1979-06-28",2.7544,2.8064,2.7492,2.7804,766414.0],["1979-06-29",2.7804,2.8012,2.7752,2.7856,167889.0],["1979-07-02",2.7856,2.8012,2.7752,2.7752,391182.0],["1979-07-03",2.7752,2.7752,2.7336,2.7336,390342.0],["1979-07-05",2.7336,2.744,2.7024,2.7336,705134.0],["1979-07-06",2.7336,2.8376,2.7336,2.8272,1834189.0],["1979-07-09",2.8843,2.9207,2.8843,2.9207,772290.0],["1979-07-10",2.9207,2.9259,2.874,2.9103,1117302.0],["1979-07-11",2.9051,2.9051,2.874,2.8999,508704.0],["1979-07-12",2.8999,2.9467,2.8895,2.9415,1064417.0],["1979-07-13",2.9519,2.9831,2.9519,2.9675,1408590.0],["1979-07-16",2.9831,3.0455,2.9831,3.0351,1682249.0],["1979-07-17",3.0351,3.0455,2.9935,2.9935,1481621.0],["1979-07-18",2.9935,3.0195,2.9623,3.0143,419723.0],["1979-07-19",3.0143,3.0351,2.9363,2.9935,2383186.0],["1979-07-20",2.9935,3.0299,2.9571,3.0247,801670.0],["1979-07-23",3.0247,3.0558,3.0091,3.0455,479323.0],["1979-07-24",3.0455,3.0922,3.0403,3.087,780684.0],["1979-07-25",3.0922,3.1078,3.0922,3.1078,497791.0],["1979-07-26",3.1078,3.1078,3.0766,3.1026,405452.0],["1979-07-27",3.0974,3.0974,3.061,3.0766,549837.0],["1979-07-30",3.0766,3.0766,3.061,3.0714,167050.0],["1979-07-31",3.0714,3.087,3.0714,3.0714,580057.0],["1979-08-01",3.0662,3.0662,3.0351,3.0558,336618.0],["1979-08-02",3.0558,3.0922,3.0558,3.0818,592649.0],["1979-08-03",3.0766,3.0766,3.0403,3.0455,661483.0],["1979-08-06",3.0455,3.0455,2.9935,3.0351,433154.0],["1979-08-07",3.0351,3.0766,3.0351,3.0558,529690.0],["1979-08-08",3.0922,3.139,3.0922,3.1182,1075330.0],["1979-08-09",3.1182,3.139,3.0922,3.1078,1220554.0],["1979-08-10",3.1078,3.1442,3.1026,3.139,986349.0],["1979-08-13",3.139,3.1806,3.1286,3.1754,573341.0],["1979-08-14",3.1754,3.1754,3.139,3.1598,465892.0],["1979-08-15",3.1598,3.1962,3.1286,3.1858,598525.0],["1979-08-16",3.1858,3.2066,3.1598,3.1702,669878.0],["1979-08-17",3.1702,3.1806,3.1234,3.1702,359283.0],["1979-08-20",3.1702,3.1962,3.1598,3.1962,163692.0],["1979-08-21",3.1962,3.217,3.1754,3.191,409649.0],["1979-08-22",3.191,3.2273,3.191,3.217,577539.0],["1979-08-23",3.217,3.2585,3.217,3.2377,570823.0],["1979-08-24",3.2273,3.2273,3.2014,3.217,308916.0],["1979-08-27",3.217,3.2845,3.217,3.2637,447424.0],["1979-08-28",3.2616,3.2982,3.2616,3.2878,272820.0],["1979-08-29",3.2878,3.3244,3.2825,3.3139,525493.0],["1979-08-30",3.3139,3.3139,3.2825,3.293,201467.0],["1979-08-31",3.293,3.3139,3.2878,3.3087,221614.0],["1979-09-04",3.2982,3.2982,3.225,3.225,503667.0],["1979-09-05",3.1937,3.1937,3.1571,3.178,919193.0],["1979-09-06",3.178,3.246,3.178,3.246,945216.0],["1979-09-07",3.246,3.2721,3.225,3.2721,470929.0],["1979-09-10",3.2721,3.3453,3.2512,3.3453,339136.0],["1979-09-11",3.3453,3.3453,3.293,3.3139,621190.0],["1979-09-12",3.3139,3.3505,3.3087,3.3348,349209.0],["1979-09-13",3.3348,3.3766,3.3296,3.3557,373553.0],["1979-09-14",3.3662,3.4289,3.3662,3.4028,562429.0],["1979-09-17",3.4028,3.4237,3.3819,3.3819,407131.0],["1979-09-18",3.3819,3.3819,3.3244,3.3244,443227.0],["1979-09-19",3.3348,3.361,3.3348,3.3453,331581.0],["1979-09-20",3.3453,3.4498,3.3296,3.4498,472608.0],["1979-09-21",3.4498,3.5125,3.4184,3.5125,1100513.0],["1979-09-24",3.5125,3.5125,3.4864,3.4969,818459.0],["1979-09-25",3.4864,3.4864,3.455,3.4864,779005.0],["1979-09-26",3.4916,3.5387,3.4916,3.5125,1061899.0],["1979-09-27",3.5125,3.5125,3.4707,3.4864,620350.0],["1979-09-28",3.4864,3.5125,3.4498,3.4707,577539.0],["1979-10-01",3.3087,3.3087,3.2094,3.2982,3454318.0],["1979-10-02",3.2982,3.3244,3.2616,3.2773,1191173.0],["1979-10-03",3.2773,3.3296,3.2773,3.3087,1469030.0],["1979-10-04",3.3087,3.3557,3.3035,3.3557,2340374.0],["1979-10-05",3.3662,3.4289,3.3662,3.3662,1270921.0],["1979-10-08",3.3662,3.3871,3.3139,3.3139,518777.0],["1979-10-09",3.2982,3.2982,3.246,3.2512,784882.0],["1979-10-10",3.2198,3.2198,3.063,3.2198,2456218.0],["1979-10-11",3.2198,3.2616,3.1676,3.2616,604401.0],["1979-10-12",3.2512,3.2512,3.1676,3.178,493594.0],["1979-10-15",3.1728,3.1728,3.131,3.1414,945216.0],["1979-10-16",3.1414,3.1571,3.1205,3.1519,909120.0],["1979-10-17",3.1519,3.1623,3.1362,3.1414,688345.0],["1979-10-18",3.1414,3.1519,3.1205,3.1257,264425.0],["1979-10-19",3.1205,3.1205,3.0787,3.1205,1154238.0],["1979-10-22",3.1205,3.1257,3.0787,3.1257,326544.0],["1979-10-23",3.1257,3.1571,3.1153,3.1257,692543.0],["1979-10-24",3.1257,3.1519,3.1153,3.1414,448264.0],["1979-10-25",3.1414,3.1466,3.1048,3.1101,420562.0],["1979-10-26",3.1101,3.1362,3.1101,3.1257,403773.0],["1979-10-29",3.1257,3.178,3.1257,3.1466,293806.0],["1979-10-30",3.1466,3.1937,3.1414,3.1937,260228.0],["1979-10-31",3.1937,3.2094,3.1571,3.1623,206504.0],["1979-11-01",3.1623,3.1885,3.1257,3.1885,371874.0],["1979-11-02",3.1989,3.225,3.1989,3.225,314792.0],["1979-11-05",3.2198,3.2198,3.1414,3.1414,378590.0],["1979-11-06",3.1048,3.1048,3.063,3.063,414686.0],["1979-11-07",3.063,3.063,3.0003,3.0369,426438.0],["1979-11-08",3.0369,3.1362,3.0369,3.1048,667359.0],["1979-11-09",3.1414,3.1989,3.1414,3.178,472608.0],["1979-11-12",3.178,3.2407,3.1571,3.2407,700937.0],["1979-11-13",3.2407,3.2616,3.2094,3.2146,457498.0],["1979-11-14",3.2146,3.3034,3.178,3.2825,646373.0],["1979-11-15",3.2825,3.3191,3.2721,3.3035,465053.0],["1979-11-16",3.3035,3.3453,3.2616,3.3087,296324.0],["1979-11-19",3.3087,3.3662,3.2982,3.3453,345012.0],["1979-11-20",3.3453,3.361,3.2616,3.2669,622029.0],["1979-11-21",3.2616,3.2616,3.1989,3.2564,1258329.0],["1979-11-23",3.2564,3.3035,3.2198,3.3035,745428.0],["1979-11-26",3.3139,3.3714,3.3139,3.3714,678272.0],["1979-11-27",3.3714,3.3819,3.3191,3.3348,395379.0],["1979-11-28",3.3085,3.3716,3.3033,3.3559,696740.0],["1979-11-29",3.3664,3.3927,3.3664,3.3822,301361.0],["1979-11-30",3.3716,3.3716,3.3296,3.3296,209022.0],["1979-12-03",3.3296,3.3559,3.2927,3.3033,197270.0],["1979-12-04",3.3138,3.3716,3.3138,3.3506,440709.0],["1979-12-05",3.3769,3.4085,3.3769,3.3874,482681.0],["1979-12-06",3.3874,3.44,3.3611,3.4348,323187.0],["1979-12-07",3.4348,3.4611,3.3664,3.3716,623708.0],["1979-12-10",3.3716,3.3822,3.3401,3.3506,313953.0],["1979-12-11",3.3506,3.3716,3.3401,3.3401,482681.0],["1979-12-12",3.3401,3.3401,3.3085,3.3138,617832.0],["1979-12-13",3.3138,3.3664,3.3138,3.3664,890652.0],["1979-12-14",3.3927,3.4611,3.3927,3.4348,1150880.0],["1979-12-17",3.4348,3.4611,3.4295,3.4505,313113.0],["1979-12-18",3.4453,3.4453,3.419,3.4295,877221.0],["1979-12-19",3.4295,3.4558,3.4085,3.4558,565786.0],["1979-12-20",3.4558,3.4874,3.4558,3.4821,448264.0],["1979-12-21",3.4821,3.4874,3.4558,3.4558,548997.0],["1979-12-24",3.4558,3.4821,3.4505,3.4663,74711.0],["1979-12-26",3.4663,3.5031,3.4663,3.5031,224971.0],["1979-12-27",3.5031,3.5347,3.4926,3.5347,343333.0],["1979-12-28",3.5505,3.5663,3.5505,3.561,596846.0],["1979-12-31",3.561,3.5768,3.5557,3.5768,189715.0],["1980-01-02",3.5663,3.5663,3.4926,3.4979,752143.0],["1980-01-03",3.4926,3.4926,3.4505,3.4611,1096316.0],["1980-01-04",3.4716,3.5242,3.4716,3.5242,548997.0],["1980-01-07",3.5242,3.5294,3.4821,3.4979,675754.0],["1980-01-08",3.5137,3.6189,3.5137,3.6189,1204604.0],["1980-01-09",3.6189,3.7451,3.5978,3.682,1527791.0],["1980-01-10",3.682,3.7767,3.6609,3.7451,909959.0],["1980-01-11",3.7451,3.7609,3.7135,3.7241,558231.0],["1980-01-14",3.7241,3.7451,3.7188,3.7293,305558.0],["1980-01-15",3.7293,3.7609,3.7241,3.7451,328223.0],["1980-01-16",3.7451,3.7924,3.7451,3.7661,1108908.0],["1980-01-17",3.7661,3.7819,3.7346,3.7346,497791.0],["1980-01-18",3.7346,3.7872,3.724,3.7556,621190.0],["1980-01-21",3.7767,3.9345,3.7767,3.9134,822657.0],["1980-01-22",3.9134,3.9134,3.8713,3.8766,548997.0],["1980-01-23",3.8766,3.966,3.8661,3.9555,519617.0],["1980-01-24",3.9555,3.9976,3.945,3.9976,608598.0],["1980-01-25",3.945,3.945,3.9029,3.9397,473447.0],["1980-01-28",3.9397,4.0186,3.9397,3.9976,919193.0],["1980-01-29",3.9976,4.0554,3.9976,4.0186,703455.0],["1980-01-30",4.0186,4.1238,4.0081,4.1238,318989.0],["1980-01-31",4.1238,4.2185,4.1028,4.1028,716886.0],["1980-02-01",4.1028,4.208,4.0449,4.208,1113105.0],["1980-02-04",4.208,4.25,4.1974,4.1974,868826.0],["1980-02-05",4.1974,4.208,4.1606,4.1922,464213.0],["1980-02-06",4.2132,4.3868,4.2132,4.3868,762217.0],["1980-02-07",4.3868,4.4078,4.2553,4.2921,1160953.0],["1980-02-08",4.3026,4.5446,4.3026,4.5446,1292746.0],["1980-02-11",4.5446,4.5867,4.4499,4.4604,1331361.0],["1980-02-12",4.4604,4.5236,4.4184,4.5183,580057.0],["1980-02-13",4.5183,4.6025,4.4815,4.5183,873863.0],["1980-02-14",4.5183,4.5656,4.4447,4.4604,670717.0],["1980-02-15",4.4552,4.4552,4.3237,4.3552,758859.0],["1980-02-19",4.3395,4.3395,4.2185,4.2921,776487.0],["1980-02-20",4.2921,4.4184,4.2921,4.4184,784882.0],["1980-02-21",4.4184,4.4604,4.3132,4.371,1435452.0],["1980-02-22",4.371,4.4499,4.2974,4.4236,1270921.0],["1980-02-25",4.4236,4.4341,4.3342,4.3342,705134.0],["1980-02-26",4.3342,4.4341,4.3237,4.4184,1002298.0],["1980-02-27",4.281,4.4501,4.281,4.281,1111426.0],["1980-02-28",4.281,4.3497,4.2598,4.2915,734515.0],["1980-02-29",4.2915,4.3972,4.2704,4.3972,1087082.0],["1980-03-03",4.3972,4.4131,4.3444,4.3444,972078.0],["1980-03-04",4.3444,4.3497,4.2704,4.3444,889812.0],["1980-03-05",4.3444,4.3761,4.3179,4.3444,1112265.0],["1980-03-06",4.3444,4.3444,4.1858,4.2281,541442.0],["1980-03-07",4.2281,4.3021,4.1753,4.207,810065.0],["1980-03-10",4.207,4.2175,4.1594,4.1805,479323.0],["1980-03-11",4.1964,4.281,4.1964,4.2704,619511.0],["1980-03-12",4.2704,4.3127,4.1013,4.1435,1207962.0],["1980-03-13",4.1435,4.1647,4.1013,4.1013,766414.0],["1980-03-14",4.0854,4.0854,4.0167,4.0748,508704.0],["1980-03-17",4.0748,4.0907,4.0167,4.0167,925908.0],["1980-03-18",4.0167,4.0273,3.911,3.9956,1087921.0],["1980-03-19",3.9956,4.0378,3.9427,3.9691,925908.0],["1980-03-20",3.9691,4.0061,3.9216,3.9268,557392.0],["1980-03-21",3.911,3.911,3.8476,3.911,473447.0],["1980-03-24",3.9004,3.9004,3.6837,3.7154,567465.0],["1980-03-25",3.7154,3.8634,3.6784,3.8,1456438.0],["1980-03-26",3.8159,3.874,3.8159,3.8211,397897.0],["1980-03-27",3.7947,3.7947,3.5939,3.763,1594947.0],["1980-03-28",3.763,3.8476,3.726,3.8264,1045949.0],["1980-03-31",3.8264,3.8634,3.8159,3.8423,835248.0],["1980-04-01",3.8423,3.8634,3.7894,3.8211,628745.0],["1980-04-02",3.8211,3.9268,3.8211,3.8793,877221.0],["1980-04-03",3.8793,3.911,3.8793,3.9057,691703.0],["1980-04-07",3.9057,3.911,3.8687,3.8687,925908.0],["1980-04-08",3.8687,3.9321,3.8476,3.9216,304719.0],["1980-04-09",3.9216,3.9638,3.911,3.9586,679951.0],["1980-04-10",3.9638,4.0484,3.9638,4.0378,798313.0],["1980-04-11",4.0431,4.0907,4.0431,4.0643,398737.0],["1980-04-14",4.0643,4.0695,4.022,4.0326,381948.0],["1980-04-15",4.0325,4.0695,4.0273,4.0273,209861.0],["1980-04-16",4.0273,4.0907,3.9638,3.9744,395379.0],["1980-04-17",3.9744,3.9903,3.9427,3.9638,339975.0],["1980-04-18",3.9533,3.9533,3.8793,3.8846,596846.0],["1980-04-21",3.8687,3.8687,3.7419,3.7736,810065.0],["1980-04-22",3.8053,3.8846,3.8053,3.8846,1850977.0],["1980-04-23",3.8846,3.9321,3.8581,3.9268,1124018.0],["1980-04-24",3.9268,3.9533,3.9004,3.911,1056862.0],["1980-04-25",3.911,4.0061,3.8899,4.0061,515420.0],["1980-04-28",4.0431,4.1647,4.0431,4.1383,717726.0],["1980-04-29",4.1383,4.1753,4.1224,4.133,388663.0],["1980-04-30",4.133,4.17,4.1171,4.17,262746.0],["1980-05-01",4.17,4.2175,4.1647,4.1753,538085.0],["1980-05-02",4.1752,4.1752,4.1435,4.1435,191394.0],["1980-05-05",4.1435,4.1594,4.1224,4.1488,412168.0],["1980-05-06",4.1752,4.2492,4.1752,4.2175,855395.0],["1980-05-07",4.2175,4.2704,4.2017,4.2281,732836.0],["1980-05-08",4.2281,4.2387,4.1488,4.17,653928.0],["1980-05-09",4.17,4.1858,4.133,4.1488,552355.0],["1980-05-12",4.1488,4.1541,4.0907,4.133,439869.0],["1980-05-13",4.133,4.1647,4.096,4.1435,397897.0],["1980-05-14",4.1805,4.2175,4.1805,4.1858,516259.0],["1980-05-15",4.1858,4.1964,4.1647,4.1753,554874.0],["1980-05-16",4.1753,4.1858,4.1224,4.1805,461695.0],["1980-05-19",4.1805,4.2175,4.1594,4.1647,239242.0],["1980-05-20",4.1647,4.1858,4.1435,4.1435,436512.0],["1980-05-21",4.1435,4.207,4.133,4.1964,356764.0],["1980-05-22",4.2175,4.3074,4.2175,4.2704,1024124.0],["1980-05-23",4.3021,4.3338,4.3021,4.3074,1200407.0],["1980-05-27",4.3074,4.3549,4.2968,4.3285,630424.0],["1980-05-28",4.3285,4.4712,4.3285,4.4501,575860.0],["1980-05-29",4.3226,4.4873,4.3226,4.3439,1431255.0],["1980-05-30",4.3439,4.3492,4.2589,4.3279,580057.0],["1980-06-02",4.3333,4.3651,4.3333,4.3333,293806.0],["1980-06-03",4.3332,4.4023,4.3279,4.3704,443227.0],["1980-06-04",4.3704,4.5138,4.3651,4.5032,1146683.0],["1980-06-05",4.5085,4.5881,4.5085,4.5244,616992.0],["1980-06-06",4.5244,4.5828,4.4819,4.535,596006.0],["1980-06-09",4.535,4.5988,4.5085,4.5563,616153.0],["1980-06-10",4.5563,4.6625,4.551,4.62,864629.0],["1980-06-11",4.6466,4.774,4.6466,4.7368,820978.0],["1980-06-12",4.7368,4.774,4.5881,4.6413,1274278.0],["1980-06-13",4.6413,4.6678,4.5935,4.6094,457498.0],["1980-06-16",4.6519,4.705,4.6519,4.705,725281.0],["1980-06-17",4.7368,4.8006,4.7368,4.7634,755501.0],["1980-06-18",4.7634,4.7846,4.7156,4.7421,1056862.0],["1980-06-19",4.7421,4.7421,4.6837,4.6837,566626.0],["1980-06-20",4.6837,4.6837,4.6306,4.6625,1087921.0],["1980-06-23",4.6625,4.6784,4.6466,4.6625,507865.0],["1980-06-24",4.6625,4.7368,4.6625,4.7368,768093.0],["1980-06-25",4.7368,4.9599,4.7368,4.9599,1041752.0],["1980-06-26",4.9599,4.9599,4.8696,4.8696,798313.0],["1980-06-27",4.8696,4.8802,4.8218,4.8377,501988.0],["1980-06-30",4.8271,4.8271,4.6519,4.6519,758019.0],["1980-07-01",4.6625,4.7475,4.6625,4.7209,585933.0],["1980-07-02",4.7209,4.7846,4.7209,4.7634,527172.0],["1980-07-03",4.7634,4.8112,4.7475,4.7846,581736.0],["1980-07-07",4.7846,4.843,4.7793,4.8218,914156.0],["1980-07-08",4.8218,4.8537,4.7793,4.8006,632102.0],["1980-07-09",4.7899,4.7899,4.7315,4.7475,897367.0],["1980-07-10",4.7475,4.7475,4.6306,4.6359,771450.0],["1980-07-11",4.6466,4.7156,4.6466,4.6944,473447.0],["1980-07-14",4.6997,4.7953,4.6997,4.7687,665680.0],["1980-07-15",4.774,4.8324,4.774,4.774,869666.0],["1980-07-16",4.774,4.8165,4.7421,4.7793,334939.0],["1980-07-17",4.7793,4.9386,4.7793,4.928,604401.0],["1980-07-18",4.9492,5.013,4.9492,4.9811,722763.0],["1980-07-21",4.9811,5.0024,4.9121,4.9493,599364.0],["1980-07-22",4.9493,4.9864,4.9015,4.9174,548158.0],["1980-07-23",4.9174,4.9811,4.9068,4.9599,499470.0],["1980-07-24",4.9599,5.0342,4.9439,5.0236,940179.0],["1980-07-25",5.0236,5.0289,4.9758,4.9917,344173.0],["1980-07-28",4.9917,5.0926,4.9705,5.0926,238403.0],["1980-07-29",5.0926,5.1617,5.0661,5.1245,776487.0],["1980-07-30",5.1245,5.1245,5.0767,5.0767,742070.0],["1980-07-31",5.0555,5.0555,4.8643,4.9811,923390.0],["1980-08-01",4.9811,4.9811,4.7581,4.8961,747107.0],["1980-08-04",4.8961,4.9068,4.8643,4.8908,512901.0],["1980-08-05",4.9068,4.9971,4.9068,4.9121,581736.0],["1980-08-06",4.9121,4.9386,4.8643,4.9174,365159.0],["1980-08-07",4.9174,4.997,4.8908,4.997,1057701.0],["1980-08-08",5.0555,5.1192,5.0555,5.0926,1304498.0],["1980-08-11",5.0926,5.2254,5.0661,5.2148,1162632.0],["1980-08-12",5.2148,5.2626,5.1192,5.1351,535566.0],["1980-08-13",5.1351,5.1776,5.1086,5.1245,302200.0],["1980-08-14",5.1245,5.305,5.0555,5.2679,884776.0],["1980-08-15",5.2679,5.3422,5.2466,5.2838,415526.0],["1980-08-18",5.2838,5.2997,5.1086,5.1086,386145.0],["1980-08-19",5.1086,5.1404,5.0714,5.0979,810065.0],["1980-08-20",5.0979,5.1192,5.0767,5.0926,611956.0],["1980-08-21",5.1033,5.2254,5.1033,5.1829,528851.0],["1980-08-22",5.2148,5.7193,5.2148,5.2891,437351.0],["1980-08-25",5.2891,5.2891,5.2466,5.2626,209861.0],["1980-08-26",5.2626,5.321,5.2466,5.2944,263586.0],["1980-08-27",5.2785,5.2785,5.2254,5.236,410489.0],["1980-08-28",5.236,5.236,5.0342,5.0661,415526.0],["1980-08-29",5.0234,5.0981,5.0234,5.0394,121720.0],["1980-09-02",5.0394,5.1621,5.0128,5.1567,266944.0],["1980-09-03",5.2047,5.3061,5.2047,5.3061,532208.0],["1980-09-04",5.3061,5.37,5.2741,5.2847,497791.0],["1980-09-05",5.2847,5.3114,5.2421,5.3114,182999.0],["1980-09-08",5.3114,5.3274,5.1354,5.1354,378590.0],["1980-09-09",5.1354,5.1994,5.0661,5.1994,416365.0],["1980-09-10",5.2261,5.3274,5.2261,5.3114,475126.0],["1980-09-11",5.3434,5.5407,5.3434,5.5034,905762.0],["1980-09-12",5.5034,5.5567,5.4927,5.5087,571662.0],["1980-09-15",5.5087,5.626,5.466,5.5887,406292.0],["1980-09-16",5.6207,5.738,5.6207,5.674,458337.0],["1980-09-17",5.674,5.9406,5.5674,5.834,881418.0],["1980-09-18",5.834,5.866,5.6847,5.7007,674075.0],["1980-09-19",5.7007,5.8447,5.6793,5.7593,633781.0],["1980-09-22",5.7593,5.7807,5.6953,5.7487,432314.0],["1980-09-23",5.7433,5.7433,5.5674,5.5674,528851.0],["1980-09-24",5.5674,5.6313,5.5354,5.546,852877.0],["1980-09-25",5.546,5.6047,5.5034,5.514,355925.0],["1980-09-26",5.514,5.514,5.4607,5.466,842803.0],["1980-09-29",5.466,5.4927,5.434,5.4394,696740.0],["1980-09-30",5.4447,5.6153,5.4447,5.5993,575020.0],["1980-10-01",5.5993,5.7593,5.53,5.7593,1058541.0],["1980-10-02",5.7593,5.7967,5.69,5.7273,575860.0],["1980-10-03",5.7807,5.834,5.7807,5.7967,567465.0],["1980-10-06",5.8073,5.866,5.8073,5.85,795794.0],["1980-10-07",5.85,5.8713,5.722,5.7433,512901.0],["1980-10-08",5.754,5.818,5.754,5.786,575020.0],["1980-10-09",5.786,5.834,5.77,5.8127,678272.0],["1980-10-10",5.8127,5.9193,5.7967,5.8873,583415.0],["1980-10-13",5.8873,6.1006,5.8767,6.0793,612795.0],["1980-10-14",6.1433,6.2606,6.1433,6.154,1108068.0],["1980-10-15",6.154,6.2553,6.122,6.2553,507865.0],["1980-10-16",6.2553,6.3993,6.2553,6.2819,602722.0],["1980-10-17",6.2179,6.2179,6.1113,6.1486,503667.0],["1980-10-20",6.1486,6.2766,6.122,6.2766,251834.0],["1980-10-21",6.3086,6.3673,6.3086,6.3353,468411.0],["1980-10-22",6.3353,6.3939,6.3033,6.3939,282054.0],["1980-10-23",6.3939,6.3939,6.2286,6.2446,590130.0],["1980-10-24",6.1913,6.1913,6.1273,6.1433,439869.0],["1980-10-27",6.0686,6.0686,5.8553,5.898,672396.0],["1980-10-28",5.898,5.9566,5.8927,5.946,542282.0],["1980-10-29",5.946,6.01,5.8713,5.8713,356764.0],["1980-10-30",5.8713,5.9086,5.546,5.61,1149201.0],["1980-10-31",5.6207,5.738,5.6207,5.738,875542.0],["1980-11-03",5.802,6.058,5.802,6.0366,616992.0],["1980-11-05",6.0366,6.4206,6.0366,6.2286,1304498.0],["1980-11-06",6.1753,6.1753,5.994,6.0153,640497.0],["1980-11-07",6.0153,6.0793,5.9886,6.026,659804.0],["1980-11-10",6.058,6.1753,6.058,6.1593,296324.0],["1980-11-11",6.2393,6.3779,6.2393,6.3513,826854.0],["1980-11-12",6.3993,6.5859,6.3993,6.5699,838606.0],["1980-11-13",6.5699,6.6979,6.5486,6.6712,911638.0],["1980-11-14",6.6712,6.9325,6.6499,6.7619,1393480.0],["1980-11-17",6.7619,6.8259,6.6232,6.7406,683309.0],["1980-11-18",6.8045,6.9112,6.8045,6.8632,650570.0],["1980-11-19",6.8739,6.9752,6.8739,6.8899,633781.0],["1980-11-20",6.8899,7.3378,6.8579,7.2952,754662.0],["1980-11-21",7.2952,7.3751,7.1032,7.1032,1309535.0],["1980-11-24",7.0091,7.0946,7.0091,7.0733,558231.0],["1980-11-25",7.0733,7.1694,7.0679,7.1374,554034.0],["1980-11-26",7.1587,7.2442,7.1587,7.1908,514580.0],["1980-11-28",7.1908,7.2602,7.1908,7.1961,254352.0],["1980-12-01",7.1961,7.2068,7.0198,7.0519,373553.0],["1980-12-02",7.0519,7.0519,6.8382,6.9824,676593.0],["1980-12-03",6.9824,7.0946,6.9664,7.0626,528011.0],["1980-12-04",7.0626,7.1534,7.0519,7.1,298003.0],["1980-12-05",6.9664,6.9664,6.6672,6.8329,797473.0],["1980-12-08",6.8329,6.8329,6.5497,6.5978,774808.0],["1980-12-09",6.5978,6.6619,6.4749,6.4856,865468.0],["1980-12-10",6.4856,6.6726,6.4696,6.5016,751304.0],["1980-12-11",6.4642,6.4642,6.3681,6.4108,1669657.0],["1980-12-12",6.4108,6.539,6.4001,6.5177,629584.0],["1980-12-15",6.5711,6.6672,6.5711,6.5818,515420.0],["1980-12-16",6.5818,6.6459,6.5177,6.6459,521296.0],["1980-12-17",6.71,6.9397,6.71,6.9237,613635.0],["1980-12-18",6.9664,7.0946,6.9664,6.9664,691703.0],["1980-12-19",6.9824,7.2015,6.9824,7.1801,663162.0],["1980-12-22",7.1801,7.2389,7.116,7.1694,596006.0],["1980-12-23",7.1694,7.2122,7.0519,7.0839,596006.0],["1980-12-24",7.0839,7.1481,7.0359,7.1481,192233.0],["1980-12-26",7.148,7.2656,7.0305,7.2656,129275.0],["1980-12-29",7.2656,7.3511,7.0946,7.1267,269882.0],["1980-12-30",7.1267,7.2442,7.1053,7.1374,215318.0],["1980-12-31",7.1374,7.2228,7.0946,7.1374,394959.0],["1981-01-02",7.1374,7.2015,6.9237,7.0412,279535.0],["1981-01-05",7.116,7.2228,7.116,7.2015,836507.0],["1981-01-06",7.2015,7.2229,6.8596,7.0839,955289.0],["1981-01-07",6.8275,6.8275,6.4535,6.7741,1582775.0],["1981-01-08",6.7741,6.8275,6.4535,6.5177,1093798.0],["1981-01-09",6.5177,6.6031,6.4108,6.4856,1056022.0],["1981-01-12",6.4856,6.6352,6.4856,6.5177,751723.0],["1981-01-13",6.5177,6.6886,6.4749,6.6459,676173.0],["1981-01-14",6.6459,6.8168,6.6352,6.71,466312.0],["1981-01-15",6.71,6.8703,6.6886,6.8703,611956.0],["1981-01-16",6.8703,6.8809,6.7527,6.8596,611116.0],["1981-01-19",6.8596,6.8702,6.6672,6.6993,481842.0],["1981-01-20",6.6993,6.7955,6.507,6.5177,498631.0],["1981-01-21",6.5177,6.5604,6.4322,6.5177,653089.0],["1981-01-22",6.5177,6.6566,6.4856,6.5283,346691.0],["1981-01-23",6.5283,6.5711,6.4963,6.5177,271141.0],["1981-01-26",6.5177,6.5711,6.2612,6.4108,589710.0],["1981-01-27",6.4108,6.4322,6.2826,6.336,650570.0],["1981-01-28",6.336,6.3894,6.2826,6.304,507025.0],["1981-01-29",6.304,6.539,6.2612,6.3574,851198.0],["1981-01-30",6.3574,6.4108,6.2719,6.2826,744168.0],["1981-02-02",6.2612,6.2612,5.9407,6.0155,919613.0],["1981-02-03",6.0262,6.3253,6.0262,6.3253,763895.0],["1981-02-04",6.3253,6.3253,6.1971,6.2826,556552.0],["1981-02-05",6.2826,6.4001,6.2505,6.3253,506186.0],["1981-02-06",6.3253,6.5283,6.3253,6.4642,545640.0],["1981-02-09",6.4642,6.4856,6.2612,6.3253,410489.0],["1981-02-10",6.3253,6.3894,6.2612,6.336,499890.0],["1981-02-11",6.336,6.336,6.2292,6.2399,375652.0],["1981-02-12",6.2399,6.2399,6.0796,6.0903,607759.0],["1981-02-13",6.0903,6.2185,6.0796,6.1544,460856.0],["1981-02-17",6.1544,6.2826,6.1544,6.2399,620350.0],["1981-02-18",6.2185,6.2185,6.1544,6.2078,444067.0],["1981-02-19",6.2078,6.2292,5.9834,6.0155,625807.0],["1981-02-20",6.0155,6.0903,6.0048,6.0903,794535.0],["1981-02-23",6.1116,6.1971,6.1116,6.1757,414686.0],["1981-02-24",6.1757,6.1971,6.1223,6.1757,347530.0],["1981-02-25",6.3517,6.3517,6.1371,6.3517,648891.0],["1981-02-26",6.3517,6.459,6.2659,6.459,642596.0],["1981-02-27",6.459,6.5448,6.4375,6.5448,531369.0],["1981-03-02",6.5448,6.7165,6.4912,6.6521,1157595.0],["1981-03-03",6.6414,6.6414,6.3946,6.5019,961165.0],["1981-03-04",6.5019,6.5234,6.4375,6.5234,318989.0],["1981-03-05",6.5126,6.5126,6.3517,6.3624,446165.0],["1981-03-06",6.3302,6.3302,6.2015,6.2444,529270.0],["1981-03-09",6.2659,6.3839,6.2659,6.3302,388663.0],["1981-03-10",6.3302,6.4912,6.3302,6.3302,1027481.0],["1981-03-11",6.3302,6.3517,6.2551,6.2766,640497.0],["1981-03-12",6.2766,6.5877,6.2659,6.5877,707653.0],["1981-03-13",6.5877,6.6092,6.3517,6.3624,700098.0],["1981-03-16",6.3624,6.4697,6.341,6.4483,418883.0],["1981-03-17",6.4483,6.4697,6.2766,6.3839,667779.0],["1981-03-18",6.3839,6.3839,6.18,6.2015,536406.0],["1981-03-19",6.2015,6.223,5.9869,6.0084,925908.0],["1981-03-20",6.0084,6.0835,5.9225,5.9655,1666719.0],["1981-03-23",5.9655,6.223,5.9655,6.223,784882.0],["1981-03-24",6.2659,6.3732,6.2659,6.2659,831051.0],["1981-03-25",6.2659,6.4805,6.2551,6.4805,613215.0],["1981-03-26",6.4697,6.4697,6.3517,6.4375,575440.0],["1981-03-27",6.4375,6.5877,6.4161,6.4697,519617.0],["1981-03-30",6.4697,6.5985,6.459,6.459,287930.0],["1981-03-31",6.459,6.6092,6.459,6.5234,973757.0],["1981-04-01",6.5234,6.5234,6.4375,6.4805,870925.0],["1981-04-02",6.4805,6.4805,6.3732,6.4054,439030.0],["1981-04-03",6.4053,6.4268,6.3732,6.3839,235464.0],["1981-04-06",6.3839,6.3946,6.2873,6.2873,320248.0],["1981-04-07",6.2873,6.341,6.2766,6.3195,308916.0],["1981-04-08",6.3195,6.3302,6.2766,6.2981,303460.0],["1981-04-09",6.2981,6.3302,6.2015,6.2766,1050566.0],["1981-04-10",6.2766,6.2981,6.1157,6.1693,583834.0],["1981-04-13",6.1693,6.1693,6.0191,6.0298,818879.0],["1981-04-14",5.9869,5.9869,5.8152,5.826,1250774.0],["1981-04-15",5.826,5.9011,5.8152,5.9011,1186137.0],["1981-04-16",5.9011,5.9118,5.8582,5.9011,761797.0],["1981-04-20",5.9011,5.9011,5.8045,5.8367,809226.0],["1981-04-21",5.8367,5.8474,5.6436,5.665,1246577.0],["1981-04-22",5.665,5.665,5.5041,5.5685,865888.0],["1981-04-23",5.5685,5.6007,5.3002,5.3861,1375012.0],["1981-04-24",5.3861,5.6221,5.3432,5.5577,1301560.0],["1981-04-27",5.5685,5.665,5.5685,5.665,770191.0],["1981-04-28",5.6543,5.6543,5.3861,5.4612,1326744.0],["1981-04-29",5.4612,5.5685,5.429,5.5577,629584.0],["1981-04-30",5.5577,5.665,5.5577,5.6007,1019087.0],["1981-05-01",5.6543,5.708,5.6543,5.6865,1040073.0],["1981-05-04",5.6543,5.6543,5.6007,5.6328,373553.0],["1981-05-05",5.6328,5.6328,5.4934,5.5577,1071552.0],["1981-05-06",5.5577,5.6543,5.5363,5.6114,894429.0],["1981-05-07",5.6114,5.6865,5.5685,5.665,747107.0],["1981-05-08",5.665,5.7509,5.5685,5.6114,829372.0],["1981-05-11",5.6114,5.6114,5.3753,5.3753,705554.0],["1981-05-12",5.3753,5.4826,5.3753,5.4826,470090.0],["1981-05-13",5.4826,5.5041,5.4075,5.4075,466312.0],["1981-05-14",5.4075,5.4183,5.3217,5.3432,715627.0],["1981-05-15",5.3753,5.4075,5.3753,5.3968,481002.0],["1981-05-18",5.3968,5.4826,5.3861,5.3968,676173.0],["1981-05-19",5.3968,5.4397,5.3324,5.3646,1713728.0],["1981-05-20",5.3646,5.3646,5.2895,5.3646,607759.0],["1981-05-21",5.3646,5.4183,5.3646,5.3968,630843.0],["1981-05-22",5.3968,5.429,5.311,5.3753,449523.0],["1981-05-26",5.3861,5.5577,5.3861,5.5577,1016149.0],["1981-05-27",5.5577,5.665,5.5148,5.6543,1278476.0],["1981-05-28",5.6694,5.6694,5.4323,5.4323,1575220.0],["1981-05-29",5.4323,5.4862,5.2275,5.2598,1028321.0],["1981-06-01",5.2598,5.3029,5.0658,5.0766,955289.0],["1981-06-02",5.0658,5.0658,4.7963,4.8395,1616352.0],["1981-06-03",4.8395,4.8395,4.6993,4.8179,1922750.0],["1981-06-04",4.8179,4.9904,4.7964,4.9472,1505126.0],["1981-06-05",4.958,5.2059,4.958,5.152,1313732.0],["1981-06-08",5.152,5.1628,5.0766,5.0874,302200.0],["1981-06-09",5.0874,5.1197,5.0443,5.055,378170.0],["1981-06-10",5.055,5.1305,4.8718,4.9149,667359.0],["1981-06-11",4.9149,4.9796,4.8287,4.9149,1001459.0],["1981-06-12",4.9149,4.9904,4.8934,4.9041,679951.0],["1981-06-15",4.9041,4.9365,4.7964,4.8071,772290.0],["1981-06-16",4.764,4.764,4.6347,4.6455,890232.0],["1981-06-17",4.6455,4.9904,4.6455,4.9904,1226850.0],["1981-06-18",4.9904,4.9904,4.8071,4.8287,726120.0],["1981-06-19",4.8718,5.1089,4.8718,5.1089,1092538.0],["1981-06-22",5.1089,5.1413,5.0335,5.0658,741230.0],["1981-06-23",5.0658,5.1305,5.0658,5.1089,603561.0],["1981-06-24",5.1089,5.1305,5.0874,5.1197,638398.0],["1981-06-25",5.1197,5.3029,5.1197,5.2383,996842.0],["1981-06-26",5.2383,5.2383,5.1413,5.152,596006.0],["1981-06-29",5.152,5.2059,5.0874,5.1089,407551.0],["1981-06-30",5.1089,5.1844,5.0981,5.152,311854.0],["1981-07-01",5.1413,5.1413,5.0874,5.0981,999360.0],["1981-07-02",5.0874,5.0874,4.958,4.9688,535566.0],["1981-07-06",4.9688,4.9796,4.8934,4.9365,363480.0],["1981-07-07",4.958,5.0874,4.958,5.0658,399996.0],["1981-07-08",5.0874,5.2167,5.0874,5.1844,492335.0],["1981-07-09",5.1844,5.3353,5.1844,5.3353,926748.0],["1981-07-10",5.3137,5.3137,5.2275,5.2383,618252.0],["1981-07-13",5.2383,5.2814,5.1736,5.1844,269042.0],["1981-07-14",5.1844,5.2814,5.1628,5.2814,632102.0],["1981-07-15",5.2814,5.3676,5.2598,5.3029,546059.0],["1981-07-16",5.3029,5.3784,5.2922,5.3568,491076.0],["1981-07-17",5.3999,5.4862,5.3999,5.4862,630004.0],["1981-07-20",5.4862,5.5293,5.4107,5.5293,631683.0],["1981-07-21",5.5293,5.6478,5.5185,5.6263,690444.0],["1981-07-22",5.6263,5.7772,5.5293,5.5401,687506.0],["1981-07-23",5.5401,5.5508,5.3999,5.4431,254352.0],["1981-07-24",5.4538,5.5832,5.4538,5.5616,282473.0],["1981-07-27",5.5939,5.691,5.5939,5.691,597266.0],["1981-07-28",5.6802,5.6802,5.6047,5.6371,374812.0],["1981-07-29",5.6371,5.6802,5.6155,5.6478,300102.0],["1981-07-30",5.6478,5.7341,5.5832,5.7233,709331.0],["1981-07-31",5.7233,5.7341,5.6909,5.7341,610697.0],["1981-08-03",5.7341,5.7341,5.6047,5.6263,617412.0],["1981-08-04",5.6263,5.6478,5.5401,5.6155,368517.0],["1981-08-05",5.6155,5.7664,5.6155,5.7341,530110.0],["1981-08-06",5.7341,5.7772,5.7233,5.7341,623288.0],["1981-08-07",5.7341,5.7448,5.6694,5.7233,399996.0],["1981-08-10",5.7233,5.788,5.691,5.7556,288769.0],["1981-08-11",5.7556,5.9281,5.7341,5.9281,573341.0],["1981-08-12",5.9281,5.9389,5.8419,5.8526,378170.0],["1981-08-13",5.8526,6.079,5.8311,6.0143,633781.0],["1981-08-14",6.0143,6.0143,5.8634,5.885,371874.0],["1981-08-17",5.8742,5.8742,5.7987,5.7987,563688.0],["1981-08-18",5.7772,5.7772,5.6047,5.6478,408390.0],["1981-08-19",5.6478,5.7233,5.6478,5.691,490236.0],["1981-08-20",5.7017,5.7987,5.7017,5.7987,503667.0],["1981-08-21",5.788,5.788,5.7125,5.7125,376911.0],["1981-08-24",5.691,5.691,5.4754,5.4754,582575.0],["1981-08-25",5.4754,5.5185,5.346,5.4431,1003557.0],["1981-08-26",5.4431,5.5077,5.4323,5.4646,381108.0],["1981-08-27",5.443,5.443,5.1736,5.2814,833569.0],["1981-08-28",5.2814,5.3353,5.1736,5.1951,730318.0],["1981-08-31",5.2645,5.2645,5.1453,5.167,635041.0],["1981-09-01",5.167,5.1886,5.0803,5.1778,893170.0],["1981-09-02",5.1887,5.2753,5.1887,5.2211,276178.0],["1981-09-03",5.2211,5.232,5.0045,5.037,462115.0],["1981-09-04",5.037,5.0912,4.907,4.9612,651829.0],["1981-09-08",4.9612,4.9828,4.7337,4.8528,968720.0],["1981-09-09",4.8529,4.8529,4.7445,4.7662,1083304.0],["1981-09-10",4.777,4.8853,4.777,4.8528,661063.0],["1981-09-11",4.8528,4.8853,4.777,4.8637,292966.0],["1981-09-14",4.8637,4.8637,4.7662,4.8204,498631.0],["1981-09-15",4.8204,4.8312,4.647,4.647,725281.0],["1981-09-16",4.647,4.647,4.4412,4.5495,889812.0],["1981-09-17",4.5495,4.6362,4.4196,4.4196,964523.0],["1981-09-18",4.4196,4.4196,4.3004,4.3329,1165990.0],["1981-09-21",4.3329,4.3979,4.2571,4.3762,755501.0],["1981-09-22",4.3762,4.4196,4.3329,4.3546,493174.0],["1981-09-23",4.3112,4.3112,4.1812,4.2896,654768.0],["1981-09-24",4.2896,4.3762,4.1812,4.1812,716886.0],["1981-09-25",4.1163,4.1163,3.9863,3.9863,717726.0],["1981-09-28",3.9863,4.2462,3.8238,4.2462,793276.0],["1981-09-29",4.2462,4.3004,4.1921,4.2137,655187.0],["1981-09-30",4.2137,4.2246,4.1271,4.1812,371874.0],["1981-10-01",4.1812,4.3221,4.0838,4.3221,745008.0],["1981-10-02",4.3221,4.4521,4.3004,4.4412,791597.0],["1981-10-05",4.517,4.6254,4.517,4.5279,1644474.0],["1981-10-06",4.5279,4.6795,4.5062,4.5604,766414.0],["1981-10-07",4.5604,4.6904,4.5495,4.6687,554454.0],["1981-10-08",4.6687,4.7662,4.5712,4.7445,884776.0],["1981-10-09",4.7445,4.7554,4.647,4.647,554034.0],["1981-10-12",4.647,4.7012,4.6037,4.6687,258130.0],["1981-10-13",4.6687,4.7445,4.6579,4.6795,221614.0],["1981-10-14",4.6795,4.6904,4.4737,4.5062,697999.0],["1981-10-15",4.5062,4.5495,4.4629,4.4629,572922.0],["1981-10-16",4.4629,4.4629,4.3112,4.3437,483101.0],["1981-10-19",4.3329,4.3329,4.2354,4.3112,987608.0],["1981-10-20",4.3654,4.5279,4.3654,4.4629,829372.0],["1981-10-21",4.4846,4.7012,4.4846,4.5929,632942.0],["1981-10-22",4.582,4.582,4.4304,4.4954,467151.0],["1981-10-23",4.4954,4.582,4.3871,4.582,557392.0],["1981-10-26",4.582,4.7012,4.5495,4.647,342494.0],["1981-10-27",4.647,4.8962,4.647,4.8312,625807.0],["1981-10-28",4.8312,4.8853,4.7662,4.8095,429376.0],["1981-10-29",4.8095,4.8204,4.7662,4.7879,287930.0],["1981-10-30",4.7879,4.9828,4.777,4.9395,527172.0],["1981-11-02",4.9612,5.1562,4.9612,5.1453,719825.0],["1981-11-03",5.1453,5.167,5.0695,5.167,616992.0],["1981-11-04",5.167,5.1886,5.0695,5.102,308916.0],["1981-11-05",5.102,5.1345,4.8528,4.8853,516679.0],["1981-11-06",4.8853,4.8962,4.8312,4.8637,376072.0],["1981-11-09",4.8745,4.9612,4.8745,4.9395,209022.0],["1981-11-10",4.9395,5.0262,4.8637,4.8637,371455.0],["1981-11-11",4.842,4.842,4.7662,4.7987,355925.0],["1981-11-12",4.7987,4.842,4.6579,4.7012,828952.0],["1981-11-13",4.6904,4.6904,4.5062,4.5279,776907.0],["1981-11-16",4.5279,4.5279,4.4629,4.5279,542702.0],["1981-11-17",4.5279,4.6037,4.517,4.5929,441129.0],["1981-11-18",4.5929,4.6254,4.4521,4.4521,940599.0],["1981-11-19",4.4521,4.5062,4.4304,4.4737,735774.0],["1981-11-20",4.4737,4.4954,4.4196,4.4737,658125.0],["1981-11-23",4.4737,4.5712,4.4629,4.517,687506.0],["1981-11-24",4.6721,4.6721,4.5083,4.6502,723182.0],["1981-11-25",4.7376,4.8576,4.7376,4.7921,1146263.0],["1981-11-27",4.7921,4.8904,4.7812,4.8904,520876.0],["1981-11-30",4.9013,5.1305,4.9013,5.1196,805028.0],["1981-12-01",5.1196,5.1305,5.0541,5.1087,934303.0],["1981-12-02",5.1087,5.1196,5.0214,5.0323,746267.0],["1981-12-03",5.0323,5.196,5.0323,5.1524,688765.0],["1981-12-04",5.1851,5.2615,5.1851,5.196,637139.0],["1981-12-07",5.1851,5.1851,5.076,5.1087,928846.0],["1981-12-08",5.1087,5.1524,5.0541,5.1196,896528.0],["1981-12-09",5.1305,5.2288,5.1305,5.2288,795794.0],["1981-12-10",5.2288,5.2615,5.1524,5.1851,1110586.0],["1981-12-11",5.1414,5.1414,4.9668,4.9995,614894.0],["1981-12-14",4.934,4.934,4.8031,4.8249,765155.0],["1981-12-15",4.8249,4.8685,4.7594,4.8358,323606.0],["1981-12-16",4.8358,4.8795,4.6939,4.7376,481842.0],["1981-12-17",4.7376,4.803,4.7157,4.7812,485200.0],["1981-12-18",4.7921,4.8795,4.7921,4.8467,370615.0],["1981-12-21",4.8467,4.8795,4.8031,4.8249,544800.0],["1981-12-22",4.803,4.803,4.6284,4.6393,617412.0],["1981-12-23",4.6393,4.683,4.5629,4.6066,806287.0],["1981-12-24",4.6066,4.6284,4.5629,4.6284,225811.0],["1981-12-28",4.6284,4.6721,4.6175,4.6393,251834.0],["1981-12-29",4.6393,4.6502,4.5302,4.552,402934.0],["1981-12-30",4.552,4.6502,4.552,4.5956,515420.0],["1981-12-31",4.5793,4.6066,4.552,4.552,559071.0],["1982-01-04",4.552,4.6066,4.4974,4.5847,554874.0],["1982-01-05",4.4647,4.5629,4.3555,4.3882,930525.0],["1982-01-06",4.3009,4.3446,4.2463,4.3337,1508903.0],["1982-01-07",4.3009,4.3446,4.2463,4.3009,709331.0],["1982-01-08",4.3009,4.3227,4.2682,4.2682,685827.0],["1982-01-11",4.159,4.29,4.0171,4.0389,1110586.0],["1982-01-12",4.0717,4.1263,4.0171,4.0717,903243.0],["1982-01-13",4.1044,4.1481,4.0498,4.0608,817200.0],["1982-01-14",4.1263,4.1808,4.0608,4.1699,501149.0],["1982-01-15",4.1918,4.2463,4.1372,4.2245,2562827.0],["1982-01-18",4.2027,4.2572,4.1372,4.2245,465053.0],["1982-01-19",4.1918,4.2354,4.1481,4.159,739552.0],["1982-01-20",4.0935,4.1699,4.0062,4.0389,833150.0],["1982-01-21",4.0389,4.0608,4.0171,4.028,654348.0],["1982-01-22",4.0389,4.0608,4.0062,4.0062,737453.0],["1982-01-25",4.0389,4.0826,3.9843,4.0826,967461.0],["1982-01-26",4.1153,4.1699,4.0498,4.0935,517098.0],["1982-01-27",4.0826,4.1699,3.9843,4.1263,563268.0],["1982-01-28",4.2572,4.3555,4.1481,4.3118,375652.0],["1982-01-29",4.3555,4.4101,4.29,4.3992,729478.0],["1982-02-01",4.1918,4.3227,4.0608,4.1263,667779.0],["1982-02-02",4.0935,4.1481,4.028,4.028,599364.0],["1982-02-03",3.9079,4.0062,3.8097,3.8315,1662102.0],["1982-02-04",3.8534,3.9407,3.7551,3.897,1930725.0],["1982-02-05",3.9079,3.9734,3.8424,3.9189,1256230.0],["1982-02-08",3.7442,3.8424,3.635,3.6569,1559690.0],["1982-02-09",3.646,3.7005,3.5914,3.635,1539963.0],["1982-02-10",3.6787,3.7224,3.6241,3.635,1030419.0],["1982-02-11",3.5914,3.635,3.5477,3.5586,956968.0],["1982-02-12",3.6132,3.635,3.5914,3.6241,538504.0],["1982-02-16",3.5695,3.646,3.4931,3.5914,1457697.0],["1982-02-17",3.5914,3.6569,3.5259,3.5368,572922.0],["1982-02-18",3.5695,3.6023,3.5259,3.5368,760957.0],["1982-02-19",3.5368,3.5805,3.4931,3.515,670297.0],["1982-02-22",3.4713,3.5805,3.3621,3.3621,1405652.0],["1982-02-23",3.4385,3.4931,3.3731,3.4604,1069454.0],["1982-02-24",3.5177,3.617,3.4185,3.6059,793696.0],["1982-02-25",3.5729,3.639,3.4957,3.4957,768512.0],["1982-02-26",3.4405,3.4957,3.3744,3.4626,188036.0],["1982-03-01",3.3854,3.4516,3.3082,3.3964,1037135.0],["1982-03-02",3.3303,3.4185,3.242,3.2861,1011532.0],["1982-03-03",3.1318,3.1759,3.0877,3.1097,3205843.0],["1982-03-04",3.0877,3.1648,3.0105,3.0877,2104910.0],["1982-03-05",2.9994,3.0435,2.9443,2.9994,2268182.0],["1982-03-08",2.9443,3.0656,2.823,2.8451,1152978.0],["1982-03-09",2.9222,2.9994,2.834,2.9443,2208162.0],["1982-03-10",2.9884,3.0766,2.9002,3.0435,1440489.0],["1982-03-11",3.0877,3.1207,3.0435,3.0987,2224950.0],["1982-03-12",3.1097,3.1538,3.0546,3.1318,767253.0],["1982-03-15",3.1648,3.231,3.0987,3.22,854556.0],["1982-03-16",3.1869,3.242,3.1207,3.1538,1437550.0],["1982-03-17",3.0987,3.1428,3.0546,3.0546,546059.0],["1982-03-18",3.0987,3.1318,3.0656,3.1318,1005236.0],["1982-03-19",3.1097,3.1428,3.0877,3.1318,965362.0],["1982-03-22",3.1648,3.1979,3.1318,3.1759,976695.0],["1982-03-23",3.242,3.2972,3.1759,3.242,1216357.0],["1982-03-24",3.1979,3.242,3.1428,3.1759,835668.0],["1982-03-25",3.1097,3.1648,3.0435,3.0435,764735.0],["1982-03-26",2.9994,3.0656,2.9333,2.9774,941858.0],["1982-03-29",2.9774,2.9994,2.9553,2.9884,927168.0],["1982-03-30",2.9553,2.9884,2.9222,2.9333,856234.0],["1982-03-31",2.9443,2.9553,2.9222,2.9333,1501768.0],["1982-04-01",3.0105,3.0766,2.9333,3.0546,951931.0],["1982-04-02",3.1318,3.1759,3.0766,3.1648,748366.0],["1982-04-05",3.1759,3.1979,3.1538,3.1979,957388.0],["1982-04-06",3.1979,3.231,3.1648,3.209,1200407.0],["1982-04-07",3.231,3.2641,3.1979,3.22,811744.0],["1982-04-08",3.2751,3.3303,3.22,3.3303,888973.0],["1982-04-12",3.3192,3.3413,3.2861,3.3082,902404.0],["1982-04-13",3.3082,3.3192,3.2972,3.2972,538924.0],["1982-04-14",3.242,3.2861,3.1979,3.2641,1004397.0],["1982-04-15",3.231,3.242,3.209,3.231,911638.0],["1982-04-16",3.209,3.231,3.1869,3.22,800831.0],["1982-04-19",3.1759,3.1979,3.1538,3.1648,1283932.0],["1982-04-20",3.0546,3.1318,2.9774,3.0105,1173545.0],["1982-04-21",2.9222,2.9664,2.8781,2.9333,1385085.0],["1982-04-22",3.0215,3.0877,2.9553,3.0435,1614254.0],["1982-04-23",3.1538,3.1979,3.0987,3.1869,1683508.0],["1982-04-26",3.242,3.2861,3.1869,3.2861,1211740.0],["1982-04-27",3.209,3.2751,3.1428,3.1759,767673.0],["1982-04-28",3.1869,3.22,3.1538,3.1759,321508.0],["1982-04-29",3.1207,3.1538,3.0877,3.1097,1021186.0],["1982-04-30",3.0987,3.1207,3.0656,3.0656,880998.0],["1982-05-03",3.0325,3.0766,2.9884,3.0435,1142485.0],["1982-05-04",3.0435,3.0656,3.0215,3.0546,2326104.0],["1982-05-05",3.0546,3.0766,3.0215,3.0435,792017.0],["1982-05-06",3.0766,3.0987,3.0546,3.0987,1482461.0],["1982-05-07",3.1648,3.231,3.0877,3.1648,1361161.0],["1982-05-10",3.1759,3.1979,3.1428,3.1759,901565.0],["1982-05-11",3.242,3.3082,3.1759,3.2751,1283932.0],["1982-05-12",3.3523,3.3964,3.3082,3.3413,1397257.0],["1982-05-13",3.3523,3.3854,3.3082,3.3303,845322.0],["1982-05-14",3.2972,3.3413,3.242,3.242,1115623.0],["1982-05-17",3.209,3.2641,3.1538,3.1648,559490.0],["1982-05-18",3.1207,3.1538,3.0877,3.0877,501988.0],["1982-05-19",3.0766,3.1207,3.0325,3.0546,757180.0],["1982-05-20",3.0546,3.0766,3.0325,3.0766,666939.0],["1982-05-21",3.0325,3.0766,2.9884,2.9994,983410.0],["1982-05-24",3.0435,3.0877,2.9884,3.0877,853296.0],["1982-05-25",3.0435,3.0987,2.9774,2.9774,965782.0],["1982-05-26",2.9238,2.9461,2.8903,2.8903,1365358.0],["1982-05-27",2.8792,2.8903,2.868,2.8792,1218875.0],["1982-05-28",2.8569,2.9908,2.7229,2.7453,1890012.0],["1982-06-01",2.7787,2.8011,2.7564,2.7676,1436711.0],["1982-06-02",2.7341,2.7787,2.6783,2.7006,1952550.0],["1982-06-03",2.6337,2.7006,2.5667,2.6225,2850757.0],["1982-06-04",2.589,2.6337,2.5332,2.5667,89821.0],["1982-06-07",2.6002,2.6337,2.5555,2.589,1089181.0],["1982-06-08",2.6113,2.6337,2.5779,2.6225,922131.0],["1982-06-09",2.6448,2.6671,2.6113,2.6225,989706.0],["1982-06-10",2.589,2.656,2.5221,2.5779,3600382.0],["1982-06-11",2.6113,2.6448,2.5779,2.6113,1563048.0],["1982-06-14",2.5779,2.6002,2.5444,2.5667,779005.0],["1982-06-15",2.5332,2.5667,2.4998,2.5667,779845.0],["1982-06-16",2.5667,2.589,2.5332,2.5332,1423700.0],["1982-06-17",2.4998,2.5332,2.4551,2.4774,1435452.0],["1982-06-18",2.4663,2.4886,2.4328,2.4663,915835.0],["1982-06-21",2.4774,2.4998,2.4551,2.4774,1371654.0],["1982-06-22",2.5109,2.5555,2.4663,2.5555,891491.0],["1982-06-23",2.5779,2.6448,2.5109,2.6002,1495472.0],["1982-06-24",2.6002,2.6337,2.5555,2.5779,1058541.0],["1982-06-25",2.5332,2.5667,2.4998,2.5221,737873.0],["1982-06-28",2.5667,2.6002,2.5221,2.5667,808386.0],["1982-06-29",2.5667,2.6002,2.5332,2.5332,726960.0],["1982-06-30",2.5332,2.5667,2.4998,2.5109,2434392.0],["1982-07-01",2.4774,2.5221,2.4216,2.4328,1484979.0],["1982-07-02",2.3882,2.4328,2.3435,2.3547,820978.0],["1982-07-06",2.3658,2.3882,2.3324,2.3547,884356.0],["1982-07-07",2.3658,2.3882,2.3435,2.3547,623708.0],["1982-07-08",2.31,2.3658,2.2542,2.3212,1574800.0],["1982-07-09",2.3435,2.377,2.2989,2.3212,1345211.0],["1982-07-12",2.2208,2.2542,2.1761,2.2542,1663361.0],["1982-07-13",2.165,2.2096,2.1538,2.1761,1500509.0],["1982-07-14",2.2319,2.2542,2.1761,2.2542,1663361.0],["1982-07-15",2.2208,2.2654,2.1761,2.1984,2181719.0],["1982-07-16",2.165,2.1984,2.1315,2.1538,1479523.0],["1982-07-19",2.1538,2.1873,2.1092,2.1315,1614674.0],["1982-07-20",2.1761,2.2208,2.1315,2.2208,1011952.0],["1982-07-21",2.2542,2.2877,2.2208,2.2208,1651189.0],["1982-07-22",2.2542,2.2766,2.2208,2.2319,1512681.0],["1982-07-23",2.2766,2.3435,2.1984,2.3324,1649930.0],["1982-07-26",2.3547,2.3993,2.2989,2.3435,1469449.0],["1982-07-27",2.3435,2.3882,2.2989,2.2989,663582.0],["1982-07-28",2.2877,2.3324,2.2431,2.2542,765994.0],["1982-07-29",2.2766,2.31,2.2431,2.31,919613.0],["1982-07-30",2.2766,2.2989,2.2542,2.2542,1091279.0],["1982-08-02",2.2989,2.3212,2.2654,2.2766,994323.0],["1982-08-03",2.2208,2.2766,2.1538,2.1873,650990.0],["1982-08-04",2.165,2.1984,2.1315,2.1315,836088.0],["1982-08-05",2.1426,2.1761,2.098,2.1761,1426638.0],["1982-08-06",2.1426,2.1761,2.1092,2.1203,776487.0],["1982-08-09",2.1203,2.1426,2.0868,2.1426,619931.0],["1982-08-10",2.165,2.1984,2.1315,2.165,673235.0],["1982-08-11",2.1315,2.165,2.098,2.1092,735774.0],["1982-08-12",2.0868,2.1426,2.0199,2.0422,809645.0],["1982-08-13",2.0534,2.098,2.0087,2.098,780265.0],["1982-08-16",2.0422,2.1426,1.9306,1.9306,960745.0],["1982-08-17",2.031,2.1203,1.9306,2.1203,1770810.0],["1982-08-18",2.0645,2.165,1.9529,1.9529,2099873.0],["1982-08-19",1.9306,1.9529,1.8971,1.9195,1693581.0],["1982-08-20",1.9641,2.0422,1.8748,2.0422,2762615.0],["1982-08-23",2.165,2.31,2.0087,2.2766,1912677.0],["1982-08-24",2.2542,2.31,2.1873,2.2431,3180659.0],["1982-08-25",2.2989,2.3547,2.2319,2.3212,6812940.0],["1982-08-26",2.3547,2.3882,2.31,2.31,2738271.0],["1982-08-27",2.2654,2.3212,2.2096,2.2654,2160313.0],["1982-08-30",2.2223,2.245,2.1883,2.2223,776067.0],["1982-08-31",2.2563,2.3017,2.1996,2.2337,739552.0],["1982-09-01",2.211,2.2677,2.1543,2.1656,3118120.0],["1982-09-02",2.211,2.2903,2.1203,2.279,2180880.0],["1982-09-03",2.4264,2.4718,2.3697,2.4037,2728198.0],["1982-09-07",2.4264,2.4718,2.3697,2.3924,1351507.0],["1982-09-08",2.3924,2.4264,2.3584,2.3924,1673435.0],["1982-09-09",2.3697,2.3924,2.3357,2.3811,1438810.0],["1982-09-10",2.3357,2.3697,2.2903,2.313,1524853.0],["1982-09-13",2.3697,2.4264,2.313,2.4264,1717506.0],["1982-09-14",2.4491,2.4831,2.4037,2.4491,1473647.0],["1982-09-15",2.4264,2.4718,2.3811,2.4151,1277636.0],["1982-09-16",2.4037,2.4264,2.3697,2.3811,1221813.0],["1982-09-17",2.3357,2.3584,2.313,2.347,1469869.0],["1982-09-20",2.3357,2.3584,2.313,2.3357,1871964.0],["1982-09-21",2.3697,2.3924,2.3357,2.3924,1800611.0],["1982-09-22",2.3697,2.4151,2.313,2.313,1745627.0],["1982-09-23",2.347,2.3697,2.313,2.3697,1308696.0],["1982-09-24",2.3357,2.3584,2.313,2.3244,1045949.0],["1982-09-27",2.3244,2.347,2.2903,2.313,947734.0],["1982-09-28",2.347,2.381,2.313,2.3244,1224331.0],["1982-09-29",2.2903,2.313,2.2677,2.2677,1043431.0],["1982-09-30",2.2223,2.245,2.1883,2.1883,1391381.0],["1982-10-01",2.1996,2.2223,2.177,2.1996,1645733.0],["1982-10-04",2.1656,2.177,2.1429,2.1656,856234.0],["1982-10-05",2.177,2.1883,2.1543,2.1656,935562.0],["1982-10-06",2.1656,2.211,2.1203,2.177,2148561.0],["1982-10-07",2.2563,2.2677,2.2337,2.2563,3497970.0],["1982-10-08",2.3244,2.3697,2.2677,2.3584,2677412.0],["1982-10-11",2.4718,2.5398,2.4037,2.4604,2278675.0],["1982-10-12",2.5965,2.6872,2.4944,2.6192,3470688.0],["1982-10-13",2.8346,2.9706,2.7779,2.8799,5392178.0],["1982-10-14",2.8913,2.982,2.8006,2.8686,3513080.0],["1982-10-15",2.7552,2.8119,2.6872,2.7439,1456858.0],["1982-10-18",2.8686,2.9026,2.7666,2.8913,1725480.0],["1982-10-19",2.8913,2.9706,2.8006,2.8232,1851397.0],["1982-10-20",2.8459,2.9253,2.7552,2.9253,1834608.0],["1982-10-21",2.8573,2.9366,2.7666,2.8459,2669857.0],["1982-10-22",2.7892,2.8573,2.7212,2.7779,1545839.0],["1982-10-25",2.6418,2.6985,2.5738,2.6192,2009633.0],["1982-10-26",2.6645,2.7099,2.6078,2.6872,1764934.0],["1982-10-27",2.6758,2.7099,2.6418,2.6758,1754021.0],["1982-10-28",2.6758,2.7099,2.6418,2.6645,873863.0],["1982-10-29",2.6192,2.6418,2.5851,2.6078,1644054.0],["1982-11-01",2.5851,2.6192,2.5511,2.5965,1933243.0],["1982-11-02",2.6645,2.6985,2.6192,2.6758,1555912.0],["1982-11-03",2.7892,2.9253,2.6532,2.8913,3017807.0],["1982-11-04",2.914,2.9593,2.8573,2.8573,2542681.0],["1982-11-05",2.8799,2.9253,2.8232,2.8799,1589070.0],["1982-11-08",2.8232,2.8686,2.7779,2.8459,1295264.0],["1982-11-09",2.9253,3.0273,2.8232,2.9933,3768691.0],["1982-11-10",2.9933,3.0387,2.9366,2.9933,1718765.0],["1982-11-11",2.948,2.982,2.914,2.982,826014.0],["1982-11-12",2.8573,2.982,2.7325,2.7552,1673015.0],["1982-11-15",2.6872,2.7212,2.6418,2.6985,1375012.0],["1982-11-16",2.6532,2.7099,2.5965,2.6645,1702815.0],["1982-11-17",2.7325,2.7666,2.6872,2.7325,855815.0],["1982-11-18",2.7666,2.7892,2.7325,2.7779,635460.0],["1982-11-19",2.7552,2.8006,2.6985,2.7212,763476.0],["1982-11-22",2.6758,2.7212,2.6192,2.6532,1011112.0],["1982-11-23",2.6645,2.6872,2.6418,2.6532,838186.0],["1982-11-24",2.667,2.69,2.644,2.6785,738292.0],["1982-11-26",2.6785,2.7015,2.644,2.667,311434.0],["1982-11-29",2.69,2.7244,2.644,2.69,768093.0],["1982-11-30",2.69,2.7359,2.644,2.7129,1644894.0],["1982-12-01",2.8164,2.8739,2.7474,2.8164,1915195.0],["1982-12-02",2.8279,2.8854,2.7589,2.8164,804609.0],["1982-12-03",2.8624,2.8969,2.8164,2.8739,1783402.0],["1982-12-06",2.9544,3.0348,2.8739,3.0348,2042791.0],["1982-12-07",3.1498,3.2073,3.0808,3.1613,3636898.0],["1982-12-08",3.1613,3.2073,3.1153,3.1153,1803968.0],["1982-12-09",3.1728,3.2532,3.0808,3.2073,1980672.0],["1982-12-10",3.2647,3.3337,3.1958,3.2877,1996621.0],["1982-12-13",3.2302,3.2877,3.1728,3.2532,1496312.0],["1982-12-14",3.2302,3.3337,3.1153,3.1153,2525892.0],["1982-12-15",3.0693,3.1153,3.0233,3.0808,1465672.0],["1982-12-16",3.1038,3.1383,3.0578,3.0693,1322127.0],["1982-12-17",3.1268,3.1728,3.0693,3.1268,1303659.0],["1982-12-20",3.1613,3.2073,3.1038,3.1613,1094637.0],["1982-12-21",3.1613,3.2188,3.1038,3.2188,1352766.0],["1982-12-22",3.2417,3.2877,3.1843,3.2647,1377950.0],["1982-12-23",3.3222,3.3567,3.2762,3.3337,1370395.0],["1982-12-27",3.3912,3.4372,3.3452,3.4027,1431255.0],["1982-12-28",3.3682,3.4027,3.3337,3.3567,863789.0],["1982-12-29",3.3452,3.3682,3.3222,3.3337,821817.0],["1982-12-30",3.2992,3.3452,3.2532,3.2647,634621.0],["1982-12-31",3.2647,3.2877,3.2417,3.2532,255611.0],["1983-01-03",3.2762,3.3337,3.2073,3.2188,916675.0],["1983-01-04",3.2992,3.4142,3.1843,3.4142,1503447.0],["1983-01-05",3.4946,3.5291,3.4487,3.5176,3566804.0],["1983-01-06",3.5521,3.5981,3.4946,3.5751,2807945.0],["1983-01-07",3.5061,3.5751,3.4257,3.4831,1812363.0],["1983-01-10",3.4372,3.4831,3.3797,3.3797,2018447.0],["1983-01-11",3.3682,3.4142,3.3222,3.3797,3845920.0],["1983-01-12",3.4946,3.5866,3.3912,3.5061,3561348.0],["1983-01-13",3.4946,3.5406,3.4487,3.4946,1573541.0],["1983-01-14",3.5636,3.6326,3.4831,3.5981,1779625.0],["1983-01-17",3.5866,3.6096,3.5636,3.5866,1133251.0],["1983-01-18",3.4946,3.5751,3.4142,3.4831,1508903.0],["1983-01-19",3.4372,3.4831,3.3912,3.4257,2470908.0],["1983-01-20",3.5061,3.5751,3.4372,3.5406,1597045.0],["1983-01-21",3.4716,3.5291,3.4027,3.4372,1362840.0],["1983-01-24",3.2073,3.3337,3.0808,3.1613,2171646.0],["1983-01-25",3.1268,3.2073,3.0463,3.1038,1834608.0],["1983-01-26",3.1383,3.1843,3.0808,3.1728,1348150.0],["1983-01-27",3.1843,3.2073,3.1498,3.2073,1757799.0],["1983-01-28",3.1268,3.1958,3.0578,3.1153,1487498.0],["1983-01-31",3.1153,3.1613,3.0693,3.1498,722343.0],["1983-02-01",3.1153,3.1613,3.0578,3.0578,1556332.0],["1983-02-02",3.0003,3.0463,2.9544,3.0233,2110366.0],["1983-02-03",3.0233,3.0693,2.9773,3.0348,1280574.0],["1983-02-04",3.0808,3.1268,3.0348,3.1038,1101353.0],["1983-02-07",3.1613,3.2073,3.1038,3.1613,1482041.0],["1983-02-08",3.1383,3.1958,3.0808,3.1728,1256650.0],["1983-02-09",3.1843,3.2188,3.1383,3.1843,663162.0],["1983-02-10",3.2647,3.3682,3.1498,3.3452,1558850.0],["1983-02-11",3.3452,3.4257,3.2647,3.2992,900305.0],["1983-02-14",3.3107,3.3567,3.2532,3.3222,779425.0],["1983-02-15",3.2877,3.3222,3.2532,3.2532,1111426.0],["1983-02-16",3.2302,3.2532,3.1958,3.2073,938500.0],["1983-02-17",3.1498,3.1958,3.1038,3.1843,903243.0],["1983-02-18",3.1958,3.2532,3.1383,3.1958,1213838.0],["1983-02-22",3.0003,3.0693,2.9199,3.0118,2528410.0],["1983-02-23",2.9909,3.0258,2.956,3.0142,2116242.0],["1983-02-24",3.0723,3.1305,3.0025,3.0956,1679731.0],["1983-02-25",3.1422,3.212,3.0723,3.1771,1133671.0],["1983-02-28",3.0142,3.084,2.9443,2.9443,1134511.0],["1983-03-01",2.9909,3.0607,2.9211,3.0374,1601662.0],["1983-03-02",3.1422,3.2586,3.0258,3.2236,1835448.0],["1983-03-03",3.2818,3.3284,3.2236,3.3051,2104490.0],["1983-03-04",3.2818,3.3284,3.2353,3.3167,2021805.0],["1983-03-07",3.3167,3.34,3.2935,3.34,983830.0],["1983-03-08",3.3051,3.34,3.2585,3.2818,1175224.0],["1983-03-09",3.2702,3.3051,3.2353,3.3051,1747726.0],["1983-03-10",3.3284,3.3633,3.2818,3.2818,1142905.0],["1983-03-11",3.1887,3.2469,3.1189,3.1422,1292746.0],["1983-03-14",3.1189,3.1654,3.0607,3.0723,945216.0],["1983-03-15",3.0723,3.0956,3.0374,3.0607,870505.0],["1983-03-16",2.8978,2.9676,2.8163,2.828,2361360.0],["1983-03-17",2.8512,2.8745,2.8163,2.8745,1967660.0],["1983-03-18",2.8512,2.8745,2.8163,2.828,1280154.0],["1983-03-21",2.8163,2.8629,2.7581,2.8512,1050986.0],["1983-03-22",2.8629,2.8745,2.7232,2.7465,1466092.0],["1983-03-23",2.7698,2.8047,2.7465,2.793,1636499.0],["1983-03-24",2.793,2.8861,2.7581,2.8861,990546.0],["1983-03-25",2.8861,2.9094,2.793,2.8163,969979.0],["1983-03-28",2.8163,2.8512,2.7581,2.8047,1118981.0],["1983-03-29",2.8047,2.8861,2.8047,2.8512,629164.0],["1983-03-30",2.8629,3.0374,2.8629,3.0258,1460216.0],["1983-03-31",3.2585,3.2585,3.1538,3.1654,5006034.0],["1983-04-04",3.1654,3.1887,3.1189,3.1189,1568504.0],["1983-04-05",3.1422,3.1538,3.0258,3.0374,1105970.0],["1983-04-06",3.0374,3.0491,2.9443,3.0142,825175.0],["1983-04-07",3.0142,3.0491,2.9327,3.0258,838186.0],["1983-04-08",3.0374,3.1422,3.0374,3.1422,854975.0],["1983-04-11",3.1771,3.212,3.1422,3.2004,1440908.0],["1983-04-12",3.2004,3.2004,3.084,3.1189,465473.0],["1983-04-13",3.084,3.1654,3.0025,3.1422,1491695.0],["1983-04-14",3.1654,3.1771,3.1422,3.1771,1200407.0],["1983-04-15",3.1654,3.1771,2.9909,2.9909,1723801.0],["1983-04-18",2.9909,3.0374,2.956,2.9909,1629364.0],["1983-04-19",2.956,2.9909,2.8978,2.9211,1278056.0],["1983-04-20",2.9211,3.0025,2.8861,2.956,1463154.0],["1983-04-21",2.9792,3.0374,2.956,2.9792,1908479.0],["1983-04-22",2.9792,3.0142,2.9094,2.9094,1445525.0],["1983-04-25",2.9211,2.9443,2.8978,2.8978,1808585.0],["1983-04-26",3.0374,3.1538,2.9094,3.1538,1882037.0],["1983-04-27",3.1771,3.2585,3.084,3.1189,2394099.0],["1983-04-28",3.1654,3.2004,3.1189,3.1654,1202925.0],["1983-04-29",3.1887,3.2353,3.1305,3.2004,1567245.0],["1983-05-02",3.2236,3.2585,3.1887,3.2353,1649091.0],["1983-05-03",3.2818,3.3517,3.2585,3.34,1950032.0],["1983-05-04",3.3284,3.3749,3.2702,3.3167,1670497.0],["1983-05-05",3.2702,3.3051,3.2236,3.2702,861271.0],["1983-05-06",3.2585,3.4215,3.2585,3.4215,1301141.0],["1983-05-09",3.3866,3.4215,3.3633,3.3982,1163052.0],["1983-05-10",3.3982,3.4331,3.3633,3.3633,854136.0],["1983-05-11",3.3633,3.4448,3.3517,3.3982,831471.0],["1983-05-12",3.3982,3.4098,3.3749,3.3866,1320028.0],["1983-05-13",3.3749,3.4098,3.3633,3.3866,258969.0],["1983-05-16",3.3517,3.3517,3.2818,3.3051,801670.0],["1983-05-17",3.3167,3.3633,3.2585,3.3516,683309.0],["1983-05-18",3.3749,3.4331,3.3633,3.3982,1398097.0],["1983-05-19",3.3982,3.4564,3.3051,3.3167,1055183.0],["1983-05-20",3.3051,3.3517,3.3051,3.34,882257.0],["1983-05-23",3.2818,3.5146,3.2818,3.4448,2033557.0],["1983-05-24",3.468,3.5262,3.4448,3.4448,2191792.0],["1983-05-25",3.4824,3.4824,3.4,3.4589,920452.0],["1983-05-26",3.4589,3.4589,3.3059,3.3295,1361161.0],["1983-05-27",3.3412,3.3648,3.2,3.2236,2965761.0],["1983-05-31",3.1883,3.2706,3.1765,3.2118,2161992.0],["1983-06-01",3.2236,3.2706,3.2118,3.2589,1443846.0],["1983-06-02",3.353,3.4589,3.3059,3.4353,2185916.0],["1983-06-03",3.4118,3.4236,3.3648,3.3648,589710.0],["1983-06-06",3.3412,3.353,3.2824,3.2942,758019.0],["1983-06-07",3.2942,3.2942,3.2118,3.2471,1111846.0],["1983-06-08",3.2471,3.2824,3.2236,3.2353,920032.0],["1983-06-09",3.2589,3.3177,3.2471,3.3177,1631462.0],["1983-06-10",3.3059,3.4118,3.3059,3.4118,1025383.0],["1983-06-13",3.4589,3.4942,3.4,3.4942,892750.0],["1983-06-14",3.5059,3.5059,3.4706,3.4824,919193.0],["1983-06-15",3.4589,3.4706,3.4118,3.4706,470509.0],["1983-06-16",3.4942,3.5765,3.4824,3.553,1233146.0],["1983-06-17",3.5295,3.6353,3.4942,3.553,2000399.0],["1983-06-20",3.5765,3.6236,3.5648,3.6236,1055183.0],["1983-06-21",3.6118,3.7648,3.5883,3.7648,1252453.0],["1983-06-22",3.8589,3.9648,3.753,3.953,3638996.0],["1983-06-23",3.9295,3.9412,3.8706,3.9059,1370395.0],["1983-06-24",3.8589,3.8942,3.753,3.7648,966202.0],["1983-06-27",3.753,3.7648,3.6,3.6706,1560110.0],["1983-06-28",3.6942,3.7295,3.6353,3.6471,760118.0],["1983-06-29",3.6942,3.7059,3.6236,3.7059,1043431.0],["1983-06-30",3.7295,3.8824,3.7177,3.8353,1019087.0],["1983-07-01",3.8942,3.8942,3.8236,3.8353,556133.0],["1983-07-05",3.8589,3.9765,3.7883,3.9765,1213838.0],["1983-07-06",3.9648,4.0824,3.9059,4.0353,3178980.0],["1983-07-07",4.0353,4.0353,3.8471,3.8471,2554853.0],["1983-07-08",3.8824,3.9177,3.8118,3.8236,760957.0],["1983-07-11",3.8471,3.8942,3.8236,3.8824,1188235.0],["1983-07-12",3.8942,3.8942,3.7883,3.8001,845322.0],["1983-07-13",3.7883,3.7883,3.7295,3.7412,847840.0],["1983-07-14",3.7883,3.8118,3.7648,3.7765,826854.0],["1983-07-15",3.7765,3.7765,3.7412,3.753,745008.0],["1983-07-18",3.7648,3.8236,3.7295,3.8118,871764.0],["1983-07-19",3.8236,3.8942,3.8236,3.8942,738292.0],["1983-07-20",3.953,4.0001,3.9295,3.9883,1361581.0],["1983-07-21",3.9765,4.0001,3.953,3.9765,755501.0],["1983-07-22",3.9824,4.0001,3.9648,4.0001,405032.0],["1983-07-25",3.9648,4.0589,3.9648,4.0353,715208.0],["1983-07-26",4.0471,4.1177,4.0001,4.0001,833569.0],["1983-07-27",3.9765,4.0353,3.9295,3.9295,969979.0],["1983-07-28",3.9648,3.9648,3.8589,3.8824,689185.0],["1983-07-29",3.8118,3.8236,3.6706,3.7059,1713308.0],["1983-08-01",3.6942,3.753,3.6118,3.7177,1683508.0],["1983-08-02",3.7059,3.753,3.6706,3.6824,1643634.0],["1983-08-03",3.7177,3.753,3.6942,3.753,1194951.0],["1983-08-04",3.8118,3.8236,3.7177,3.7883,1881617.0],["1983-08-05",3.8001,3.9412,3.7765,3.9059,695900.0],["1983-08-08",3.8706,3.9295,3.8353,3.8824,1400195.0],["1983-08-09",3.8589,3.8824,3.8118,3.8471,1874062.0],["1983-08-10",3.8236,3.9412,3.8236,3.9295,1204185.0],["1983-08-11",3.9295,3.9412,3.8589,3.8706,1333459.0],["1983-08-12",3.8824,4.0471,3.8824,4.0471,2645932.0],["1983-08-15",4.2118,4.2589,4.153,4.1648,3946234.0],["1983-08-16",4.1648,4.1883,4.0942,4.1295,922131.0],["1983-08-17",4.1412,4.3177,4.1412,4.3059,2276996.0],["1983-08-18",4.2942,4.353,4.2589,4.2824,2436491.0],["1983-08-19",4.2589,4.3648,4.2471,4.3648,1558011.0],["1983-08-22",4.3765,4.4471,4.2706,4.3177,2984229.0],["1983-08-23",4.3059,4.3177,4.2471,4.2471,823916.0],["1983-08-24",4.2236,4.2354,4.1177,4.1177,3163451.0],["1983-08-25",4.1295,4.1883,4.1177,4.1648,2249294.0],["1983-08-26",4.1648,4.2824,4.1295,4.2824,1881197.0],["1983-08-29",4.2729,4.2848,4.2136,4.2254,1943736.0],["1983-08-30",4.2373,4.2373,4.1186,4.1305,700517.0],["1983-08-31",4.1661,4.178,4.1186,4.1661,2697558.0],["1983-09-01",4.178,4.2017,4.1542,4.178,1652029.0],["1983-09-02",4.178,4.2848,4.1661,4.2729,2615293.0],["1983-09-06",4.3679,4.3679,4.3204,4.356,1478683.0],["1983-09-07",4.3441,4.3797,4.2967,4.356,2168708.0],["1983-09-08",4.3085,4.356,4.2967,4.356,2141426.0],["1983-09-09",4.3323,4.3323,4.2373,4.261,1302400.0],["1983-09-12",4.3085,4.3204,4.0593,4.083,1913936.0],["1983-09-13",4.0355,4.0355,3.8575,3.9287,1682669.0],["1983-09-14",3.9287,3.9524,3.905,3.9524,1358643.0],["1983-09-15",3.9643,4.0355,3.9168,3.9287,641756.0],["1983-09-16",3.9524,4.0237,3.9287,4.0118,477225.0],["1983-09-19",3.9881,4.0474,3.9643,4.0237,840285.0],["1983-09-20",4.0474,4.0949,4.0355,4.0711,1252872.0],["1983-09-21",4.0711,4.083,4.0355,4.0355,1312473.0],["1983-09-22",4.0355,4.1067,4.0237,4.1067,1847200.0],["1983-09-23",4.1067,4.1542,4.083,4.1067,1139128.0],["1983-09-26",4.0711,4.1067,4.0593,4.0949,760118.0],["1983-09-27",4.0711,4.0711,3.9168,3.9881,1897567.0],["1983-09-28",3.9643,3.9881,3.9524,3.9881,748785.0],["1983-09-29",3.9762,4.1305,3.9762,4.0949,954030.0],["1983-09-30",4.0711,4.0711,4.0118,4.0474,1686026.0],["1983-10-03",4.0474,4.1305,3.9762,3.9762,2540582.0],["1983-10-04",3.9643,4.0237,3.8575,3.8694,1715407.0],["1983-10-05",3.8456,3.8575,3.7981,3.8575,1310374.0],["1983-10-06",3.8575,3.9406,3.8338,3.905,1013211.0],["1983-10-07",3.9168,3.9168,3.81,3.8219,1495053.0],["1983-10-10",3.7863,4.0237,3.7625,3.9999,1937860.0],["1983-10-11",3.9999,3.9999,3.9168,3.9168,590130.0],["1983-10-12",3.9168,3.9881,3.905,3.9406,499890.0],["1983-10-13",3.9406,3.9762,3.905,3.9168,559490.0],["1983-10-14",3.9287,3.9643,3.9168,3.9406,437351.0],["1983-10-17",3.9524,4.0118,3.905,3.9999,587612.0],["1983-10-18",3.9643,3.9881,3.9287,3.9643,570823.0],["1983-10-19",3.9287,3.9762,3.9287,3.9762,1776686.0],["1983-10-20",3.9524,4.0118,3.9524,3.9881,779425.0],["1983-10-21",3.9881,4.0355,3.9406,3.9524,1314152.0],["1983-10-24",3.905,3.9643,3.8931,3.9168,1077848.0],["1983-10-25",3.9287,3.9524,3.9168,3.9406,1144584.0],["1983-10-26",3.9406,3.9406,3.7981,3.7981,974596.0],["1983-10-27",3.7744,3.7744,3.6082,3.6676,2117921.0],["1983-10-28",3.6795,3.6913,3.5608,3.5845,1278476.0],["1983-10-31",3.5964,3.6201,3.5252,3.5726,852037.0],["1983-11-01",3.6082,3.6676,3.5726,3.6557,1491695.0],["1983-11-02",3.6676,3.81,3.6676,3.7863,1431674.0],["1983-11-03",3.7863,3.7863,3.6676,3.6795,864629.0],["1983-11-04",3.6438,3.6795,3.5726,3.6082,1538704.0],["1983-11-07",3.6082,3.6438,3.4658,3.5489,1057701.0],["1983-11-08",3.5726,3.6082,3.5489,3.5608,1053924.0],["1983-11-09",3.5489,3.6438,3.537,3.6201,1107648.0],["1983-11-10",3.6439,3.6913,3.6201,3.6439,720244.0],["1983-11-11",3.6557,3.6913,3.632,3.6913,442388.0],["1983-11-14",3.6913,3.7269,3.5845,3.6676,545220.0],["1983-11-15",3.6439,3.6795,3.6082,3.6439,357604.0],["1983-11-16",3.6438,3.6913,3.632,3.6557,385725.0],["1983-11-17",3.6676,3.7507,3.6676,3.7032,645953.0],["1983-11-18",3.7032,3.7032,3.5845,3.5845,1803968.0],["1983-11-21",3.5489,3.6082,3.4895,3.5252,1037135.0],["1983-11-22",3.5133,3.5845,3.5014,3.5133,1212579.0],["1983-11-23",3.5726,3.6913,3.5489,3.6676,1832929.0],["1983-11-25",3.6988,3.7108,3.6508,3.6748,338716.0],["1983-11-28",3.6988,3.7228,3.6628,3.6868,875961.0],["1983-11-29",3.7108,3.7709,3.6868,3.7709,845741.0],["1983-11-30",3.7468,3.7709,3.6628,3.6628,674914.0],["1983-12-01",3.6748,3.6868,3.6508,3.6748,479323.0],["1983-12-02",3.6988,3.6988,3.6628,3.6988,469670.0],["1983-12-05",3.6868,3.7468,3.6628,3.7228,1118561.0],["1983-12-06",3.6988,3.7108,3.6508,3.6988,801251.0],["1983-12-07",3.6988,3.6988,3.6628,3.6988,668199.0],["1983-12-08",3.6988,3.7829,3.6868,3.7108,1056022.0],["1983-12-09",3.7108,3.8189,3.6988,3.8069,1661682.0],["1983-12-12",3.8429,3.927,3.8309,3.915,1360741.0],["1983-12-13",3.8549,3.8789,3.8069,3.8549,1365358.0],["1983-12-14",3.8429,3.8549,3.7228,3.7468,2769751.0],["1983-12-15",3.7228,3.7589,3.7228,3.7228,544800.0],["1983-12-16",3.7108,3.7348,3.6508,3.6988,956548.0],["1983-12-19",3.6748,3.6868,3.6147,3.6268,1354865.0],["1983-12-20",3.6147,3.6268,3.5307,3.6147,1425379.0],["1983-12-21",3.6027,3.6988,3.6027,3.6988,1153818.0],["1983-12-22",3.6388,3.6748,3.6147,3.6628,3258308.0],["1983-12-23",3.6388,3.6748,3.6388,3.6628,178802.0],["1983-12-27",3.6388,3.7829,3.6388,3.7589,1325485.0],["1983-12-28",3.7709,3.951,3.7468,3.939,1847200.0],["1983-12-29",3.963,4.011,3.939,3.939,1783402.0],["1983-12-30",3.903,3.915,3.8549,3.8789,642596.0],["1984-01-03",3.8789,3.891,3.7589,3.7589,653508.0],["1984-01-04",3.7589,3.891,3.7589,3.891,1597465.0],["1984-01-05",3.915,3.963,3.891,3.915,2413406.0],["1984-01-06",3.927,3.939,3.891,3.939,1113525.0],["1984-01-09",3.927,3.927,3.7949,3.8309,1435452.0],["1984-01-10",3.8069,3.8309,3.6868,3.6988,1650770.0],["1984-01-11",3.6988,3.6988,3.6268,3.6868,2630822.0],["1984-01-12",3.7108,3.7108,3.6628,3.6748,447424.0],["1984-01-13",3.6988,3.7228,3.6147,3.6508,809645.0],["1984-01-16",3.6628,3.6868,3.6388,3.6508,1080366.0],["1984-01-17",3.6628,3.6988,3.6628,3.6868,444486.0],["1984-01-18",3.6988,3.7228,3.6027,3.6748,1330941.0],["1984-01-19",3.6628,3.6748,3.5547,3.5787,2571222.0],["1984-01-20",3.5907,3.6027,3.5427,3.5787,1739751.0],["1984-01-23",3.5787,3.5907,3.5187,3.5547,1034197.0],["1984-01-24",3.5547,3.6868,3.5547,3.5907,2400814.0],["1984-01-25",3.6748,3.6748,3.5667,3.6027,3189473.0],["1984-01-26",3.6268,3.6268,3.4586,3.4826,3297342.0],["1984-01-27",3.4706,3.4947,3.4226,3.4586,1205444.0],["1984-01-30",3.4706,3.4826,3.3505,3.3866,2236703.0],["1984-01-31",3.4346,3.4826,3.3866,3.4586,1289388.0],["1984-02-01",3.4466,3.5307,3.3986,3.4226,1087921.0],["1984-02-02",3.3746,3.4226,3.3746,3.4226,930945.0],["1984-02-03",3.4346,3.4586,3.3025,3.3385,1235664.0],["1984-02-06",3.3145,3.3505,3.1344,3.2425,2636279.0],["1984-02-07",3.2665,3.3145,3.2305,3.2905,986349.0],["1984-02-08",3.2905,3.3025,3.2305,3.2305,1536605.0],["1984-02-09",3.2305,3.3385,3.1944,3.3145,2400395.0],["1984-02-10",3.3025,3.3626,3.3025,3.3385,1714568.0],["1984-02-13",3.3505,3.4106,3.3505,3.3626,850778.0],["1984-02-14",3.3866,3.4466,3.3866,3.4106,1239022.0],["1984-02-15",3.4346,3.4706,3.3626,3.4346,799992.0],["1984-02-16",3.4226,3.5787,3.4226,3.4826,1460635.0],["1984-02-17",3.4826,3.6027,3.4826,3.5427,819299.0],["1984-02-21",3.5667,3.6628,3.5547,3.6508,1154238.0],["1984-02-22",3.6268,3.7108,3.6268,3.6268,2068394.0],["1984-02-23",3.5667,3.6268,3.5307,3.6027,946895.0],["1984-02-24",3.5736,3.6708,3.5736,3.6708,1824535.0],["1984-02-27",3.6586,3.7559,3.6222,3.7194,1592848.0],["1984-02-28",3.6951,3.7316,3.6587,3.6951,807966.0],["1984-02-29",3.6951,3.7559,3.683,3.7073,959486.0],["1984-03-01",3.7073,3.7316,3.683,3.7194,556552.0],["1984-03-02",3.7437,3.768,3.7073,3.7073,568724.0],["1984-03-05",3.7073,3.7194,3.6586,3.6708,935982.0],["1984-03-06",3.6708,3.6708,3.5857,3.61,755081.0],["1984-03-07",3.5614,3.5736,3.5128,3.5493,916675.0],["1984-03-08",3.5249,3.5614,3.5006,3.5249,615314.0],["1984-03-09",3.5006,3.5493,3.4277,3.5249,792017.0],["1984-03-12",3.5249,3.6222,3.5006,3.6222,706393.0],["1984-03-13",3.6465,3.7073,3.6343,3.6708,1477004.0],["1984-03-14",3.6465,3.7437,3.6465,3.7194,978374.0],["1984-03-15",3.7194,3.8288,3.7194,3.7924,2452860.0],["1984-03-16",3.8653,3.8896,3.8288,3.8896,2603960.0],["1984-03-19",3.8167,3.8653,3.7559,3.8531,841544.0],["1984-03-20",3.8531,4.0233,3.8531,4.0233,3036694.0],["1984-03-21",3.9747,4.1205,3.9625,4.0841,6475063.0],["1984-03-22",4.0719,4.0719,3.999,4.0598,1987807.0],["1984-03-23",4.0598,4.0841,4.0111,4.0598,1700297.0],["1984-03-26",4.0476,4.0841,4.0233,4.0355,1330101.0],["1984-03-27",4.1084,4.1084,3.999,4.0355,1959266.0],["1984-03-28",4.1205,4.2542,4.1205,4.2178,3387583.0],["1984-03-29",4.2178,4.2786,4.2056,4.2178,2015928.0],["1984-03-30",4.1935,4.2299,4.157,4.1692,1027481.0],["1984-04-02",4.1692,4.1935,4.0355,4.0598,1409849.0],["1984-04-03",4.0476,4.0598,4.0111,4.0355,1409009.0],["1984-04-04",4.0355,4.1084,4.0111,4.0476,1344792.0],["1984-04-05",4.0962,4.1448,4.0841,4.1084,2096096.0],["1984-04-06",4.0598,4.1205,3.9868,4.0962,1988646.0],["1984-04-09",4.0962,4.1084,4.0111,4.0355,1055183.0],["1984-04-10",4.0598,4.157,4.0476,4.0962,1451401.0],["1984-04-11",4.1205,4.1448,4.0598,4.0598,1493793.0],["1984-04-12",4.0841,4.1205,3.9868,4.1084,1134511.0],["1984-04-13",4.1327,4.2786,4.1327,4.1692,4062077.0],["1984-04-16",4.1448,4.2542,4.1205,4.2542,2444885.0],["1984-04-17",4.2421,4.2542,4.1813,4.1935,1352766.0],["1984-04-18",4.157,4.1692,4.1327,4.1448,809226.0],["1984-04-19",4.1084,4.157,4.0962,4.157,819719.0],["1984-04-23",4.157,4.157,4.0476,4.0476,465053.0],["1984-04-24",4.0598,4.1205,4.0598,4.0962,1623068.0],["1984-04-25",4.0962,4.1813,4.0841,4.1692,1632302.0],["1984-04-26",4.1448,4.2056,4.1448,4.1935,1950032.0],["1984-04-27",4.157,4.157,3.8774,3.9382,4872981.0],["1984-04-30",3.9139,4.0233,3.9017,4.0111,1181100.0],["1984-05-01",3.9868,4.0355,3.9747,3.999,1066516.0],["1984-05-02",3.9868,4.0841,3.9868,4.0841,1529050.0],["1984-05-03",4.0719,4.0719,3.9504,3.9747,1152978.0],["1984-05-04",3.9625,3.9625,3.8774,3.9018,1969759.0],["1984-05-07",3.9139,3.9261,3.8531,3.8774,1641116.0],["1984-05-08",3.8653,3.9139,3.8531,3.8653,1411108.0],["1984-05-09",3.8653,3.9139,3.7924,3.8653,1932404.0],["1984-05-10",3.8653,3.8653,3.7802,3.7924,2616971.0],["1984-05-11",3.7437,3.7559,3.6951,3.7194,1960525.0],["1984-05-14",3.6951,3.7559,3.6951,3.7316,946895.0],["1984-05-15",3.7316,3.841,3.7316,3.768,1133251.0],["1984-05-16",3.768,3.8167,3.768,3.8167,825175.0],["1984-05-17",3.8045,3.8167,3.7194,3.7437,751723.0],["1984-05-18",3.7924,3.7924,3.7559,3.7924,843223.0],["1984-05-21",3.7924,3.8167,3.7437,3.7437,1120240.0],["1984-05-22",3.7194,3.7316,3.6465,3.7073,766834.0],["1984-05-23",3.683,3.683,3.5614,3.5614,851618.0],["1984-05-24",3.5979,3.6708,3.5736,3.5979,1647412.0],["1984-05-25",3.593,3.6668,3.593,3.6422,602302.0],["1984-05-29",3.6545,3.7283,3.6545,3.7037,595167.0],["1984-05-30",3.7037,3.7652,3.6176,3.7283,1306177.0],["1984-05-31",3.7037,3.7406,3.6176,3.6422,726960.0],["1984-06-01",3.6176,3.6545,3.5437,3.6422,1019507.0],["1984-06-04",3.6914,3.716,3.6176,3.6422,1085823.0],["1984-06-05",3.6176,3.6176,3.556,3.5806,659384.0],["1984-06-06",3.5683,3.7037,3.556,3.6791,689605.0],["1984-06-07",3.6545,3.6791,3.6176,3.6422,984250.0],["1984-06-08",3.6668,3.6791,3.6176,3.6545,588032.0],["1984-06-11",3.6668,3.6668,3.593,3.593,383627.0],["1984-06-12",3.5806,3.6299,3.556,3.6299,466732.0],["1984-06-13",3.6545,3.6545,3.5683,3.5683,412168.0],["1984-06-14",3.593,3.593,3.4576,3.4699,724861.0],["1984-06-15",3.5068,3.5068,3.3961,3.4084,591389.0],["1984-06-18",3.3223,3.4453,3.2853,3.3961,1118561.0],["1984-06-19",3.433,3.433,3.3715,3.4084,397477.0],["1984-06-20",3.3961,3.5437,3.3469,3.5437,894849.0],["1984-06-21",3.5314,3.5314,3.3592,3.4207,1591589.0],["1984-06-22",3.4207,3.4699,3.3469,3.4084,848679.0],["1984-06-25",3.3838,3.3961,3.2484,3.2607,1559270.0],["1984-06-26",3.2976,3.3469,3.2853,3.3099,1481202.0],["1984-06-27",3.2976,3.3346,3.2853,3.2976,1667559.0],["1984-06-28",3.3223,3.3469,3.3099,3.3223,1657905.0],["1984-06-29",3.3099,3.3469,3.2976,3.3099,2716446.0],["1984-07-02",3.3099,3.3223,3.2484,3.2853,3056421.0],["1984-07-03",3.2607,3.3099,3.2607,3.2976,981732.0],["1984-07-05",3.2976,3.3223,3.2976,3.3099,870925.0],["1984-07-06",3.3223,3.3346,3.3099,3.3223,1163052.0],["1984-07-09",3.2976,3.3715,3.2976,3.3592,496532.0],["1984-07-10",3.3469,3.3715,3.3099,3.3099,914576.0],["1984-07-11",3.3223,3.3223,3.1992,3.2238,2643414.0],["1984-07-12",3.2361,3.273,3.2238,3.2484,527172.0],["1984-07-13",3.2607,3.2976,3.2607,3.2853,1077009.0],["1984-07-16",3.273,3.3223,3.273,3.2853,421402.0],["1984-07-17",3.2853,3.3346,3.273,3.2976,248896.0],["1984-07-18",3.2976,3.3099,3.2607,3.2607,491495.0],["1984-07-19",3.273,3.3099,3.2607,3.273,602302.0],["1984-07-20",3.273,3.2853,3.2484,3.273,1481621.0],["1984-07-23",3.2361,3.2484,3.1869,3.2238,1983610.0],["1984-07-24",3.2115,3.2238,3.15,3.15,1632722.0],["1984-07-25",3.1008,3.1377,3.0639,3.0762,1699877.0],["1984-07-26",3.0762,3.1131,3.0146,3.0146,2413826.0],["1984-07-27",3.0392,3.0515,3.0023,3.0146,965362.0],["1984-07-30",2.9654,3.0023,2.8793,2.9162,1796413.0],["1984-07-31",2.8916,2.9285,2.8178,2.9162,2592628.0],["1984-08-01",2.9162,3.1254,2.9162,3.0392,2917073.0],["1984-08-02",3.0146,3.0762,2.99,3.0639,1223912.0],["1984-08-03",3.0639,3.4207,3.0515,3.3838,3772049.0],["1984-08-06",3.3592,3.5683,3.2976,3.3592,4679909.0],["1984-08-07",3.2976,3.3592,3.2361,3.2361,3735952.0],["1984-08-08",3.2361,3.3469,3.2238,3.2361,3061878.0],["1984-08-09",3.2238,3.3469,3.2238,3.3099,2466711.0],["1984-08-10",3.3715,3.4207,3.273,3.273,4520414.0],["1984-08-13",3.2484,3.2976,3.2238,3.2484,2173325.0],["1984-08-14",3.2484,3.273,3.2238,3.2361,2193051.0],["1984-08-15",3.2115,3.2607,3.1869,3.1992,1561788.0],["1984-08-16",3.1746,3.2853,3.1746,3.2484,775228.0],["1984-08-17",3.273,3.3099,3.2484,3.2484,1308276.0],["1984-08-20",3.2238,3.3099,3.2238,3.2976,956128.0],["1984-08-21",3.273,3.3961,3.273,3.3715,3221372.0],["1984-08-22",3.3838,3.4207,3.3346,3.3346,2035236.0],["1984-08-23",3.2976,3.3715,3.2976,3.3469,1089181.0],["1984-08-24",3.3222,3.3469,3.2853,3.2976,681630.0],["1984-08-27",3.2976,3.3223,3.273,3.2853,1325904.0],["1984-08-28",3.2803,3.3178,3.2679,3.2803,959486.0],["1984-08-29",3.3053,3.3302,3.1182,3.2554,1184038.0],["1984-08-30",3.2803,3.3178,3.2429,3.2679,1670497.0],["1984-08-31",3.2554,3.2928,3.2429,3.2928,807127.0],["1984-09-04",3.2928,3.2928,3.2429,3.2679,535566.0],["1984-09-05",3.2429,3.3178,3.1681,3.218,977534.0],["1984-09-06",3.218,3.2554,3.193,3.218,1837546.0],["1984-09-07",3.2305,3.2305,3.1681,3.2055,2402913.0],["1984-09-10",3.1556,3.2554,3.1431,3.218,965782.0],["1984-09-11",3.2305,3.2803,3.1681,3.1806,1389282.0],["1984-09-12",3.1182,3.1806,3.1182,3.1681,629164.0],["1984-09-13",3.193,3.3178,3.1182,3.2803,1626006.0],["1984-09-14",3.2928,3.3178,3.2429,3.3053,1747306.0],["1984-09-17",3.3677,3.3801,3.2429,3.3053,1941638.0],["1984-09-18",3.3677,3.3677,3.2928,3.3053,1211740.0],["1984-09-19",3.2305,3.3552,3.2305,3.2554,1678891.0],["1984-09-20",3.2928,3.3053,3.218,3.2554,885615.0],["1984-09-21",3.2554,3.3677,3.218,3.2554,1896307.0],["1984-09-24",3.2429,3.2554,3.2055,3.2305,384046.0],["1984-09-25",3.218,3.2305,3.1681,3.2055,1523594.0],["1984-09-26",3.193,3.2928,3.1681,3.2305,2425158.0],["1984-09-27",3.2679,3.2928,3.1182,3.2679,1162632.0],["1984-09-28",3.2554,3.2928,3.2554,3.2803,800831.0],["1984-10-01",3.2554,3.2928,3.2554,3.2679,591389.0],["1984-10-02",3.2803,3.3053,3.2305,3.2679,998520.0],["1984-10-03",3.2429,3.2429,3.1681,3.1806,918773.0],["1984-10-04",3.2055,3.2554,3.193,3.2554,947314.0],["1984-10-05",3.2305,3.2554,3.2055,3.218,314372.0],["1984-10-08",3.193,3.2055,3.1806,3.2055,663582.0],["1984-10-09",3.1806,3.193,3.1431,3.1681,1564726.0],["1984-10-10",3.1681,3.1681,3.0184,3.0683,2575839.0],["1984-10-11",3.0683,3.0808,3.0309,3.0434,935142.0],["1984-10-12",3.0558,3.1556,3.0434,3.1057,1193272.0],["1984-10-15",3.1182,3.1806,3.0808,3.1681,690864.0],["1984-10-16",3.1057,3.1182,3.0434,3.0808,1259168.0],["1984-10-17",3.0184,3.0683,2.9935,2.9935,2244258.0],["1984-10-18",2.9561,3.0059,2.8937,3.0059,6190911.0],["1984-10-19",2.9935,3.0184,2.9436,2.9685,2183818.0],["1984-10-22",2.9436,2.9935,2.9311,2.9685,1166829.0],["1984-10-23",2.981,3.0184,2.9561,2.9685,1804808.0],["1984-10-24",2.9561,2.981,2.9186,2.9685,6111164.0],["1984-10-25",2.981,3.0558,2.9685,3.0184,1577318.0],["1984-10-26",2.9935,3.0309,2.981,2.9935,337457.0],["1984-10-29",2.9685,3.0309,2.9685,3.0059,2278675.0],["1984-10-30",3.0184,3.0933,3.0184,3.0808,1304918.0],["1984-10-31",3.0558,3.0808,3.0558,3.0808,1801870.0],["1984-11-01",3.1057,3.1431,3.0184,3.1307,2351707.0],["1984-11-02",3.1057,3.1556,3.1057,3.1431,2441108.0],["1984-11-05",3.1431,3.1806,3.1431,3.1681,1839225.0],["1984-11-06",3.1806,3.2305,3.1806,3.2305,772290.0],["1984-11-07",3.2055,3.2305,3.1431,3.1806,1273439.0],["1984-11-08",3.1806,3.1806,3.1681,3.1806,888553.0],["1984-11-09",3.1806,3.2305,3.1806,3.193,1103871.0],["1984-11-12",3.1806,3.218,3.1681,3.218,525493.0],["1984-11-13",3.218,3.2305,3.1806,3.1806,1578997.0],["1984-11-14",3.1806,3.193,3.1431,3.1556,2167868.0],["1984-11-15",3.1057,3.1431,3.1057,3.1307,1736813.0],["1984-11-16",3.1182,3.193,3.0558,3.0558,1680570.0],["1984-11-19",3.0683,3.0808,3.0558,3.0683,713948.0],["1984-11-20",3.0683,3.1307,3.0683,3.1057,1273439.0],["1984-11-21",3.0933,3.1057,3.0059,3.0309,3746445.0],["1984-11-23",3.0434,3.0683,3.0184,3.0434,1477844.0],["1984-11-26",3.0636,3.0636,2.9497,2.9623,1967660.0],["1984-11-27",2.937,2.937,2.8864,2.899,1476585.0],["1984-11-28",2.8737,2.8737,2.8357,2.8611,833150.0],["1984-11-29",2.8864,2.9117,2.8484,2.8737,769352.0],["1984-11-30",2.8611,2.937,2.8484,2.937,1191173.0],["1984-12-03",2.8864,2.9244,2.8611,2.8611,1358223.0],["1984-12-04",2.8611,2.8864,2.8357,2.8611,981732.0],["1984-12-05",2.8611,2.8611,2.8231,2.8231,1249934.0],["1984-12-06",2.8231,2.8357,2.8104,2.8104,1107229.0],["1984-12-07",2.8104,2.8611,2.8104,2.8357,859173.0],["1984-12-10",2.8357,2.8737,2.8231,2.8484,754662.0],["1984-12-11",2.8484,2.8611,2.8357,2.8611,778166.0],["1984-12-12",2.8484,2.8737,2.8231,2.8357,1708691.0],["1984-12-13",2.8231,2.8357,2.7598,2.7851,2289168.0],["1984-12-14",2.7724,2.8357,2.7724,2.8104,1822436.0],["1984-12-17",2.7978,2.8484,2.7471,2.8104,1516878.0],["1984-12-18",2.7978,2.8357,2.7978,2.8104,3217595.0],["1984-12-19",2.8357,2.8864,2.7851,2.7978,4730276.0],["1984-12-20",2.7724,2.8484,2.7471,2.8104,1871124.0],["1984-12-21",2.8231,2.8611,2.8231,2.8484,2807526.0],["1984-12-24",2.8611,2.8737,2.8484,2.8611,709751.0],["1984-12-26",2.8737,2.9244,2.8737,2.9117,512482.0],["1984-12-27",2.8864,2.9244,2.8864,2.9117,742070.0],["1984-12-28",2.9117,2.9877,2.899,2.9497,1547098.0],["1984-12-31",2.9877,2.9877,2.8737,2.8864,1649930.0],["1985-01-02",2.899,2.9497,2.8737,2.8864,723182.0],["1985-01-03",2.8484,2.9244,2.7724,2.7851,1316670.0],["1985-01-04",2.7851,2.8231,2.7345,2.7724,1782143.0],["1985-01-07",2.7851,2.7851,2.6965,2.6965,1559690.0],["1985-01-08",2.7092,2.7092,2.6585,2.6838,758439.0],["1985-01-09",2.6965,2.7851,2.6838,2.7851,1244898.0],["1985-01-10",2.7598,2.8611,2.7218,2.8357,2211939.0],["1985-01-11",2.8611,2.8737,2.7598,2.7724,1603341.0],["1985-01-14",2.7724,2.7978,2.7345,2.7851,1958846.0],["1985-01-15",2.7598,2.7724,2.7091,2.7471,4373511.0],["1985-01-16",2.7598,2.7598,2.6965,2.7471,2311833.0],["1985-01-17",2.7091,2.7471,2.7091,2.7471,888553.0],["1985-01-18",2.7724,2.7724,2.7218,2.7345,780265.0],["1985-01-21",2.7724,2.937,2.7471,2.937,1747306.0],["1985-01-22",2.937,2.9623,2.899,2.937,2089800.0],["1985-01-23",2.8864,2.9244,2.8484,2.9117,1412787.0],["1985-01-24",2.899,2.9117,2.8611,2.8611,1083724.0],["1985-01-25",2.8611,2.899,2.8611,2.8737,843643.0],["1985-01-28",2.8611,2.9117,2.8231,2.8611,1721703.0],["1985-01-29",2.8484,2.9117,2.8231,2.9117,1926947.0],["1985-01-30",2.975,3.0763,2.9117,3.0636,4449061.0],["1985-01-31",3.0763,3.1649,3.0636,3.1396,3377509.0],["1985-02-01",3.1143,3.1522,3.1016,3.1143,1664201.0],["1985-02-04",3.0889,3.1522,3.0763,3.1396,1636499.0],["1985-02-05",3.1649,3.1776,3.1269,3.1396,1678891.0],["1985-02-06",3.1143,3.5194,3.1016,3.2155,1717925.0],["1985-02-07",3.2029,3.2535,3.2029,3.2282,1984449.0],["1985-02-08",3.2029,3.2282,3.1902,3.1902,1309535.0],["1985-02-11",3.1649,3.2282,3.1649,3.2155,667359.0],["1985-02-12",3.1649,3.2029,3.1396,3.1522,1335978.0],["1985-02-13",3.1776,3.2662,3.1776,3.2409,1703235.0],["1985-02-14",3.2155,3.2662,3.1776,3.1776,830631.0],["1985-02-15",3.1776,3.2155,3.0889,3.0889,721923.0],["1985-02-19",3.0889,3.1396,3.0636,3.0763,866308.0],["1985-02-20",3.0763,3.1016,2.975,3.0256,1520656.0],["1985-02-21",3.0383,3.1776,3.0383,3.0889,3157994.0],["1985-02-22",3.0889,3.1143,2.9877,3.0003,2367236.0],["1985-02-25",2.9877,3.0383,2.975,3.0383,3329241.0],["1985-02-26",3.0332,3.1488,3.0332,3.1103,986349.0],["1985-02-27",3.2131,3.2259,3.1488,3.1617,1184877.0],["1985-02-28",3.136,3.2645,3.136,3.2645,1776686.0],["1985-03-01",3.2516,3.3159,3.2516,3.2774,2010892.0],["1985-03-04",3.2902,3.4444,3.2131,3.2388,1846360.0],["1985-03-05",3.2259,3.2517,3.2259,3.2259,1865248.0],["1985-03-06",3.2388,3.2645,3.136,3.2259,2354225.0],["1985-03-07",3.2259,3.2388,3.1617,3.1617,2308475.0],["1985-03-08",3.1745,3.2388,3.1231,3.2002,1462314.0],["1985-03-11",3.1745,3.2259,3.136,3.2002,866308.0],["1985-03-12",3.2131,3.2259,3.1617,3.2002,810065.0],["1985-03-13",3.1874,3.2131,3.0846,3.1231,712270.0],["1985-03-14",3.0846,3.1488,3.0846,3.1231,681630.0],["1985-03-15",3.136,3.1617,3.1103,3.136,1049307.0],["1985-03-18",3.136,3.1745,3.0974,3.136,994743.0],["1985-03-19",3.1231,3.1745,3.1103,3.1745,1602502.0],["1985-03-20",3.1745,3.1745,3.136,3.1488,742070.0],["1985-03-21",3.1231,3.1231,3.0846,3.0974,1031259.0],["1985-03-22",3.0974,3.0974,3.046,3.0717,664841.0],["1985-03-25",3.0589,3.1231,3.0589,3.0974,953190.0],["1985-03-26",3.0717,3.1874,3.0717,3.1617,716467.0],["1985-03-27",3.1745,3.1874,3.1488,3.1745,543121.0],["1985-03-28",3.1617,3.1874,3.1103,3.1103,715627.0],["1985-03-29",3.1103,3.1488,3.1103,3.1488,312693.0],["1985-04-01",3.1617,3.1874,3.1488,3.1874,701357.0],["1985-04-02",3.2131,3.2131,3.1103,3.1103,704715.0],["1985-04-03",3.1103,3.1231,3.0589,3.1103,642176.0],["1985-04-04",3.0974,3.1488,3.0974,3.1231,590550.0],["1985-04-08",3.1231,3.1488,3.0974,3.1103,928007.0],["1985-04-09",3.0846,3.0974,3.0717,3.0846,671137.0],["1985-04-10",3.0846,3.1488,3.0846,3.1488,1100093.0],["1985-04-11",3.1745,3.1745,3.0846,3.0974,814262.0],["1985-04-12",3.1231,3.1231,3.0974,3.1231,384886.0],["1985-04-15",3.1231,3.1488,3.1103,3.1231,554874.0],["1985-04-16",3.0974,3.1617,3.0974,3.1231,1220134.0],["1985-04-17",3.1231,3.1488,3.0974,3.1231,834409.0],["1985-04-18",3.1103,3.1231,3.0717,3.1103,1772489.0],["1985-04-19",3.0974,3.1617,3.0974,3.136,939759.0],["1985-04-22",3.1488,3.2774,3.1488,3.2645,1554233.0],["1985-04-23",3.2388,3.2774,3.2002,3.2645,1158015.0],["1985-04-24",3.2645,3.2902,3.2388,3.2645,1408170.0],["1985-04-25",3.2517,3.2645,3.2259,3.2517,773129.0],["1985-04-26",3.2388,3.2517,3.2002,3.2131,512482.0],["1985-04-29",3.2002,3.483,3.2002,3.2902,963683.0],["1985-04-30",3.3031,3.3159,3.2002,3.2388,1849718.0],["1985-05-01",3.2259,3.2388,3.136,3.136,571243.0],["1985-05-02",3.1617,3.1874,3.1488,3.1745,699258.0],["1985-05-03",3.1745,3.2002,3.1617,3.1617,1250354.0],["1985-05-06",3.136,3.1488,3.0846,3.0846,1432934.0],["1985-05-07",3.0717,3.1103,3.0717,3.0717,1529890.0],["1985-05-08",3.0589,3.1103,3.0589,3.0974,892331.0],["1985-05-09",3.0846,3.1231,3.0846,3.1231,546479.0],["1985-05-10",3.1231,3.2002,3.1231,3.1745,1048048.0],["1985-05-13",3.1745,3.1745,3.136,3.1617,506605.0],["1985-05-14",3.1745,3.1874,3.136,3.1488,857494.0],["1985-05-15",3.1231,3.1745,3.1103,3.136,1293166.0],["1985-05-16",3.1617,3.1617,3.136,3.1617,496532.0],["1985-05-17",3.136,3.1617,3.136,3.136,472608.0],["1985-05-20",3.1488,3.1745,3.1231,3.136,734935.0],["1985-05-21",3.136,3.1617,3.0846,3.1488,1275118.0],["1985-05-22",3.136,3.1617,3.1103,3.1488,1140387.0],["1985-05-23",3.1617,3.1745,3.1488,3.1617,874702.0],["1985-05-24",3.1488,3.1745,3.136,3.1745,2291267.0],["1985-05-28",3.1954,3.2215,3.1824,3.1954,475966.0],["1985-05-29",3.1824,3.2084,3.1172,3.1432,988027.0],["1985-05-30",3.2084,3.3128,3.1954,3.2606,4763853.0],["1985-05-31",3.2606,3.3258,3.2606,3.2997,4365117.0],["1985-06-03",3.2997,3.2997,3.2345,3.2606,1266723.0],["1985-06-04",3.2476,3.2737,3.2345,3.2606,1877840.0],["1985-06-05",3.2606,3.2737,3.2476,3.2476,1649930.0],["1985-06-06",3.2345,3.2737,3.1824,3.2606,5918091.0],["1985-06-07",3.2476,3.2606,3.2084,3.2345,507865.0],["1985-06-10",3.2084,3.2215,3.1824,3.2215,827693.0],["1985-06-11",3.2345,3.2345,3.1824,3.2084,684148.0],["1985-06-12",3.1693,3.1824,3.1172,3.1432,1789278.0],["1985-06-13",3.1563,3.2084,3.1302,3.1302,1856854.0],["1985-06-14",3.1302,3.1563,3.1041,3.1171,995582.0],["1985-06-17",3.0911,3.1041,3.078,3.0911,867147.0],["1985-06-18",3.065,3.078,2.9737,3.0259,2695879.0],["1985-06-19",3.0128,3.0259,2.9998,3.0128,509124.0],["1985-06-20",2.9737,3.0128,2.9476,2.9606,951512.0],["1985-06-21",2.9476,3.0259,2.9476,3.0259,1087082.0],["1985-06-24",2.9998,3.0389,2.9737,3.0259,1386344.0],["1985-06-25",3.0389,3.078,2.9998,3.0519,971658.0],["1985-06-26",3.0519,3.065,3.0259,3.0519,1055603.0],["1985-06-27",3.0259,3.0389,2.9998,3.0128,1521495.0],["1985-06-28",3.0519,3.078,2.9737,3.0519,2183818.0],["1985-07-01",3.0389,3.0519,2.9998,3.0519,1978573.0],["1985-07-02",3.0389,3.065,3.0259,3.0519,2330721.0],["1985-07-03",3.065,3.0911,3.0519,3.065,904503.0],["1985-07-05",3.065,3.1172,3.065,3.1041,397477.0],["1985-07-08",3.1041,3.1041,3.0519,3.078,910798.0],["1985-07-09",3.065,3.078,3.0259,3.0389,1709111.0],["1985-07-10",3.065,3.078,3.0259,3.0519,1458117.0],["1985-07-11",3.0389,3.0389,2.9215,2.9606,3363658.0],["1985-07-12",2.9606,2.9606,2.9346,2.9476,679531.0],["1985-07-15",2.9606,2.9606,2.9085,2.9085,1504706.0],["1985-07-16",2.9085,2.9346,2.8824,2.9346,1740171.0],["1985-07-17",2.9606,2.9606,2.9085,2.9215,912058.0],["1985-07-18",2.9085,2.9476,2.9085,2.9476,1257070.0],["1985-07-19",2.9737,2.9867,2.9346,2.9867,1068614.0],["1985-07-22",2.9476,2.9867,2.9215,2.9346,1201666.0],["1985-07-23",2.9346,2.9606,2.9215,2.9346,1941218.0],["1985-07-24",2.9346,3.0128,2.9215,2.9867,1511002.0],["1985-07-25",3.0259,3.1041,2.9867,3.0911,1903862.0],["1985-07-26",3.1041,3.1693,3.1041,3.1432,2313092.0],["1985-07-29",3.1302,3.1432,3.0911,3.1302,849939.0],["1985-07-30",3.1041,3.1693,3.1041,3.1432,432734.0],["1985-07-31",3.1432,3.1693,3.0911,3.1171,938920.0],["1985-08-01",3.1041,3.1824,3.078,3.078,1827473.0],["1985-08-02",3.078,3.078,3.0519,3.078,703875.0],["1985-08-05",3.078,3.078,3.0259,3.0519,821397.0],["1985-08-06",3.065,3.065,2.9737,2.9737,1127375.0],["1985-08-07",2.9476,2.9867,2.9085,2.9215,2711409.0],["1985-08-08",2.9215,2.9476,2.9215,2.9215,2471747.0],["1985-08-09",2.9476,2.9476,2.9085,2.9346,525073.0],["1985-08-12",2.9215,2.9346,2.8954,2.9346,654348.0],["1985-08-13",2.9085,2.9346,2.8563,2.8693,1464832.0],["1985-08-14",2.8693,2.9346,2.8693,2.9085,1090020.0],["1985-08-15",2.9346,2.9737,2.9085,2.9346,1324645.0],["1985-08-16",2.9346,2.9476,2.9215,2.9215,852457.0],["1985-08-19",2.9346,2.9476,2.9215,2.9215,301361.0],["1985-08-20",2.9215,3.0128,2.9215,2.9737,1542061.0],["1985-08-21",2.9606,3.0128,2.9476,2.9998,762217.0],["1985-08-22",2.9737,3.0519,2.9737,3.0128,797473.0],["1985-08-23",2.9998,3.0519,2.9998,3.0519,996422.0],["1985-08-26",3.078,3.078,3.0128,3.0259,2169127.0],["1985-08-27",3.0868,3.1,3.0338,3.0868,725281.0],["1985-08-28",3.0868,3.1,3.0338,3.0735,494433.0],["1985-08-29",3.047,3.0868,2.9543,3.0735,337457.0],["1985-08-30",3.0735,3.1,3.047,3.047,389503.0],["1985-09-03",3.0338,3.0603,3.0073,3.0073,469670.0],["1985-09-04",3.0338,3.0338,2.9411,2.9676,472188.0],["1985-09-05",2.9543,2.9676,2.9411,2.9543,1027062.0],["1985-09-06",2.9411,2.9676,2.9411,2.9676,587192.0],["1985-09-09",2.9676,2.9941,2.9676,2.9808,392021.0],["1985-09-10",2.9808,3.047,2.9808,3.0338,1131992.0],["1985-09-11",3.0073,3.0206,2.9676,2.9676,1409429.0],["1985-09-12",2.9543,2.9543,2.8881,2.8881,1879938.0],["1985-09-13",2.9013,2.9013,2.8483,2.8616,1226010.0],["1985-09-16",2.8351,2.8483,2.8086,2.8218,1052665.0],["1985-09-17",2.8351,2.8483,2.7158,2.7423,2489795.0],["1985-09-18",2.7556,2.7821,2.7423,2.7556,2326523.0],["1985-09-19",2.7556,2.8086,2.7423,2.7556,1586972.0],["1985-09-20",2.7556,2.7821,2.7423,2.7423,967461.0],["1985-09-23",2.7688,2.8086,2.7423,2.7556,933463.0],["1985-09-24",2.7423,2.7423,2.5966,2.6364,1927787.0],["1985-09-25",2.7291,2.7291,2.5966,2.6364,2397037.0],["1985-09-26",2.6231,2.7556,2.5966,2.7158,1845941.0],["1985-09-30",2.7158,2.7291,2.6894,2.7026,975855.0],["1985-10-01",2.7291,2.8483,2.7026,2.8351,1091279.0],["1985-10-02",2.8351,2.9013,2.8086,2.8218,2015928.0],["1985-10-03",2.7953,2.8086,2.7423,2.7688,1378370.0],["1985-10-04",2.7158,2.7423,2.6761,2.6894,822657.0],["1985-10-07",2.6761,2.6761,2.6496,2.6761,877221.0],["1985-10-08",2.6496,2.7423,2.6364,2.6629,548578.0],["1985-10-09",2.6629,2.6894,2.6496,2.6761,1162632.0],["1985-10-10",2.6629,2.6761,2.6496,2.6629,483940.0],["1985-10-11",2.6761,2.6894,2.6496,2.6761,1175224.0],["1985-10-14",2.6761,2.6761,2.6496,2.6629,478484.0],["1985-10-15",2.6629,2.6761,2.6496,2.6496,1265044.0],["1985-10-16",2.6761,2.7291,2.6496,2.7291,845741.0],["1985-10-17",2.6894,2.7158,2.6761,2.6894,967041.0],["1985-10-18",2.6894,2.7026,2.6629,2.7026,807127.0],["1985-10-21",2.7026,2.7026,2.6629,2.6761,2121279.0],["1985-10-22",2.6761,2.7158,2.6629,2.7026,674075.0],["1985-10-23",2.6894,2.7158,2.6761,2.7026,1934083.0],["1985-10-24",2.7026,2.7158,2.6894,2.6894,524234.0],["1985-10-25",2.6894,2.7026,2.6231,2.6496,976275.0],["1985-10-28",2.6364,2.6629,2.6099,2.6364,1296524.0],["1985-10-29",2.6496,2.6761,2.6364,2.6496,1232726.0],["1985-10-30",2.6761,2.6761,2.6496,2.6496,807966.0],["1985-10-31",2.6629,2.6629,2.6231,2.6364,1247416.0],["1985-11-01",2.6496,2.6761,2.6364,2.6629,1641116.0],["1985-11-04",2.6496,2.6894,2.6364,2.6894,957807.0],["1985-11-05",2.6894,2.7953,2.6761,2.7821,1468610.0],["1985-11-06",2.7953,2.7953,2.7291,2.7423,1388863.0],["1985-11-07",2.7291,2.7556,2.7158,2.7423,1466092.0],["1985-11-08",2.7423,2.7556,2.7158,2.7291,931785.0],["1985-11-11",2.7556,2.8086,2.7291,2.8086,2310154.0],["1985-11-12",2.8086,2.8218,2.7556,2.7821,1465252.0],["1985-11-13",2.7821,2.8218,2.7688,2.8086,1014050.0],["1985-11-14",2.7821,2.7953,2.7423,2.7688,1729678.0],["1985-11-15",2.7688,2.7688,2.7158,2.7158,1514360.0],["1985-11-18",2.7158,2.7688,2.7158,2.7423,975855.0],["1985-11-19",2.7423,2.7423,2.6894,2.7158,1091279.0],["1985-11-20",2.7158,2.7291,2.6761,2.7158,1424119.0],["1985-11-21",2.7158,2.7953,2.7158,2.7953,960326.0],["1985-11-22",2.9146,2.9676,2.9146,2.9411,2388642.0],["1985-11-25",3.0165,3.0299,2.9357,3.0165,1865248.0],["1985-11-26",3.003,3.0165,2.9222,2.9491,1340175.0],["1985-11-27",2.9357,3.0434,2.9357,3.0434,1628524.0],["1985-11-29",3.0299,3.0434,2.8549,2.8683,1975635.0],["1985-12-02",2.8953,2.8953,2.8279,2.8683,925069.0],["1985-12-03",2.8818,3.003,2.8549,2.8549,892331.0],["1985-12-04",2.8549,2.9491,2.8414,2.9357,1121919.0],["1985-12-05",2.9491,2.9761,2.8953,2.9357,1714148.0],["1985-12-06",2.9087,2.9357,2.8549,2.8683,1117722.0],["1985-12-09",2.8414,2.8549,2.7337,2.7337,1396837.0],["1985-12-10",2.7337,2.7606,2.6798,2.6933,2958206.0],["1985-12-11",2.7337,2.7471,2.6933,2.7337,1445945.0],["1985-12-12",2.7471,2.8549,2.7202,2.7337,1863569.0],["1985-12-13",2.7337,2.801,2.7202,2.801,1937860.0],["1985-12-16",2.7472,2.801,2.7337,2.7606,1709111.0],["1985-12-17",2.7606,2.7875,2.6933,2.7202,1846780.0],["1985-12-18",2.7337,2.7741,2.7067,2.7471,901565.0],["1985-12-19",2.7471,2.7875,2.7471,2.7741,1091279.0],["1985-12-20",2.8279,2.9222,2.801,2.9222,1917713.0],["1985-12-23",2.8683,2.8953,2.8683,2.8953,815941.0],["1985-12-24",2.8953,2.9222,2.8953,2.9222,575020.0],["1985-12-26",2.9222,2.9626,2.8549,2.9087,2673634.0],["1985-12-27",2.9222,2.9491,2.8953,2.9357,1026222.0],["1985-12-30",2.9087,2.9491,2.8683,2.9222,615733.0],["1985-12-31",2.9357,2.9626,2.8818,2.9626,1124437.0],["1986-01-02",2.9491,3.0165,2.9222,2.9626,2105329.0],["1986-01-03",2.9491,2.9761,2.9222,2.9626,595587.0],["1986-01-06",2.9626,2.9895,2.9222,2.9761,677852.0],["1986-01-07",2.9895,3.0165,2.9761,3.0165,1173545.0],["1986-01-08",3.0165,3.0165,2.8279,2.8683,1359902.0],["1986-01-09",2.9087,2.9491,2.8818,2.9222,1951711.0],["1986-01-10",2.9222,2.9626,2.9087,2.9087,1172286.0],["1986-01-13",2.9087,2.9761,2.9087,2.9761,1270081.0],["1986-01-14",2.9761,2.9761,2.9087,2.9087,2530509.0],["1986-01-15",2.9357,2.9626,2.9357,2.9491,913317.0],["1986-01-16",2.9761,2.9761,2.8953,2.8953,985509.0],["1986-01-17",2.8683,2.8683,2.8145,2.8549,758019.0],["1986-01-20",2.8683,2.8953,2.8414,2.8683,596006.0],["1986-01-21",2.8414,2.8683,2.8145,2.8279,3225989.0],["1986-01-22",2.7471,2.7741,2.7202,2.7337,4281172.0],["1986-01-23",2.7337,2.7606,2.7202,2.7471,737873.0],["1986-01-24",2.7337,2.7471,2.6798,2.7067,1294425.0],["1986-01-27",2.7067,2.7202,2.626,2.6529,1260427.0],["1986-01-28",2.626,2.6394,2.599,2.6125,1050566.0],["1986-01-29",2.626,2.6394,2.5586,2.5856,3583173.0],["1986-01-30",2.5586,2.6394,2.5317,2.6125,1769131.0],["1986-01-31",2.6125,2.6663,2.599,2.626,2604380.0],["1986-02-03",2.6663,2.6663,2.5721,2.6394,1773748.0],["1986-02-04",2.5856,2.6125,2.5586,2.5721,2220753.0],["1986-02-05",2.5452,2.5586,2.5048,2.5317,2412986.0],["1986-02-06",2.5452,2.5586,2.5048,2.5317,3029139.0],["1986-02-07",2.5182,2.626,2.5182,2.599,1439649.0],["1986-02-10",2.626,2.6664,2.6125,2.6664,777327.0],["1986-02-11",2.6663,2.6663,2.599,2.6125,1679731.0],["1986-02-12",2.5856,2.599,2.4509,2.5317,2070912.0],["1986-02-13",2.4913,2.4913,2.3701,2.397,7273796.0],["1986-02-14",2.3836,2.4644,2.2758,2.424,2960305.0],["1986-02-18",2.424,2.4644,2.3836,2.4644,1908899.0],["1986-02-19",2.4509,2.4509,2.397,2.4105,2432713.0],["1986-02-20",2.4105,2.4778,2.3566,2.4778,4470048.0],["1986-02-21",2.4778,2.5452,2.4644,2.5317,1545419.0],["1986-02-24",2.5317,2.5721,2.5048,2.5317,1177742.0],["1986-02-25",2.5948,2.636,2.5811,2.5948,1236503.0],["1986-02-26",2.5811,2.5948,2.5537,2.5948,1015309.0],["1986-02-27",2.6223,2.636,2.5262,2.5399,1395998.0],["1986-02-28",2.5399,2.5948,2.485,2.4987,836088.0],["1986-03-03",2.5262,2.5262,2.4438,2.4713,1114364.0],["1986-03-04",2.4575,2.485,2.4164,2.4301,1139547.0],["1986-03-05",2.4575,2.5674,2.4301,2.5537,969979.0],["1986-03-06",2.5537,2.5537,2.485,2.5125,1367457.0],["1986-03-07",2.5125,2.5262,2.4438,2.4575,978794.0],["1986-03-10",2.4713,2.4987,2.4575,2.4713,1340595.0],["1986-03-11",2.4713,2.6086,2.4575,2.5811,3785060.0],["1986-03-12",2.5811,2.6086,2.5399,2.5537,1809845.0],["1986-03-13",2.5537,2.5674,2.5125,2.5399,3071531.0],["1986-03-14",2.5399,2.5674,2.5125,2.5399,1547518.0],["1986-03-17",2.5674,2.6498,2.5537,2.6223,1414466.0],["1986-03-18",2.6223,2.6498,2.5948,2.636,1748985.0],["1986-03-19",2.636,2.6772,2.5948,2.6772,1484140.0],["1986-03-20",2.6635,2.6635,2.5948,2.636,1997041.0],["1986-03-21",2.6772,2.6909,2.5399,2.5811,1785501.0],["1986-03-24",2.5262,2.5674,2.5262,2.5399,716886.0],["1986-03-25",2.5537,2.5674,2.4987,2.5262,2397037.0],["1986-03-26",2.5399,2.5674,2.5125,2.5537,850358.0],["1986-03-27",2.5537,2.5674,2.4987,2.5262,1466931.0],["1986-03-31",2.4987,2.5674,2.4438,2.485,1257909.0],["1986-04-01",2.485,2.485,2.3889,2.4713,1903023.0],["1986-04-02",2.4575,2.5262,2.4575,2.5125,1697359.0],["1986-04-03",2.4987,2.5262,2.4713,2.4713,1484559.0],["1986-04-04",2.4713,2.5125,2.4438,2.4713,2632082.0],["1986-04-07",2.5262,2.5399,2.4301,2.485,1732616.0],["1986-04-08",2.4987,2.4987,2.4301,2.4438,1150040.0],["1986-04-09",2.4575,2.485,2.4438,2.4575,807127.0],["1986-04-10",2.4713,2.5262,2.4713,2.5262,904922.0],["1986-04-11",2.5262,2.5262,2.485,2.5125,639238.0],["1986-04-14",2.5125,2.5262,2.485,2.5125,654768.0],["1986-04-15",2.4987,2.5262,2.485,2.4987,719405.0],["1986-04-16",2.4987,2.5125,2.485,2.4987,683728.0],["1986-04-17",2.4987,2.4987,2.4438,2.4575,1296104.0],["1986-04-18",2.4438,2.4575,2.3889,2.4164,1306597.0],["1986-04-21",2.4987,2.4987,2.4575,2.4987,1443846.0],["1986-04-22",2.4987,2.5399,2.4438,2.4713,1178162.0],["1986-04-23",2.485,2.4987,2.4438,2.4987,808806.0],["1986-04-24",2.4987,2.6086,2.485,2.5537,2363459.0],["1986-04-25",2.5948,2.6223,2.5399,2.5537,1651609.0],["1986-04-28",2.5811,2.5811,2.485,2.5125,1412367.0],["1986-04-29",2.4987,2.5125,2.4438,2.4575,1780044.0],["1986-04-30",2.4575,2.485,2.4026,2.4164,1607118.0],["1986-05-01",2.4164,2.4575,2.3203,2.4164,1283093.0],["1986-05-02",2.4026,2.4301,2.334,2.4026,1127795.0],["1986-05-05",2.4164,2.4438,2.4026,2.4026,731997.0],["1986-05-06",2.3752,2.3752,2.2653,2.2653,1843422.0],["1986-05-07",2.2928,2.3203,2.2241,2.2516,4533006.0],["1986-05-08",2.2653,2.334,2.2379,2.2791,6169925.0],["1986-05-09",2.2653,2.2791,2.2379,2.2653,1759478.0],["1986-05-12",2.2791,2.334,2.2516,2.2791,2158214.0],["1986-05-13",2.2928,2.2928,2.2241,2.2516,2448243.0],["1986-05-14",2.2516,2.2516,2.1418,2.1692,2480562.0],["1986-05-15",2.183,2.2241,2.1692,2.1967,4239200.0],["1986-05-16",2.183,2.2104,2.183,2.1967,1723801.0],["1986-05-19",2.2104,2.2379,2.1967,2.2242,1118561.0],["1986-05-20",2.1967,2.2791,2.1967,2.2516,2326523.0],["1986-05-21",2.2653,2.3203,2.2516,2.2516,2098194.0],["1986-05-22",2.2516,2.3614,2.2104,2.334,1677212.0],["1986-05-23",2.3614,2.4164,2.3477,2.3889,2041532.0],["1986-05-27",2.4167,2.4722,2.4028,2.4167,2044470.0],["1986-05-28",2.4445,2.4583,2.4167,2.4306,1395578.0],["1986-05-29",2.4028,2.4445,2.3889,2.4306,797893.0],["1986-05-30",2.4028,2.4306,2.3195,2.3611,5708230.0],["1986-06-02",2.375,2.4167,2.3611,2.375,2574999.0],["1986-06-03",2.3611,2.4445,2.3611,2.4306,1555912.0],["1986-06-04",2.4445,2.4445,2.4028,2.4167,1024124.0],["1986-06-05",2.4167,2.4445,2.4028,2.4306,998940.0],["1986-06-06",2.4445,2.4445,2.4028,2.4306,573761.0],["1986-06-09",2.4167,2.4167,2.375,2.375,1696100.0],["1986-06-10",2.375,2.4028,2.3611,2.4028,1581935.0],["1986-06-11",2.4028,2.4306,2.375,2.4028,572922.0],["1986-06-12",2.4028,2.4306,2.3889,2.3889,959906.0],["1986-06-13",2.3889,2.4861,2.3889,2.4861,1108908.0],["1986-06-16",2.4861,2.5,2.4583,2.4583,1398936.0],["1986-06-17",2.4722,2.4861,2.4445,2.4583,1145843.0],["1986-06-18",2.4722,2.4722,2.4306,2.4722,432734.0],["1986-06-19",2.4583,2.4861,2.4445,2.4722,709331.0],["1986-06-20",2.4861,2.4861,2.4167,2.4583,1300301.0],["1986-06-23",2.4445,2.4722,2.4167,2.4445,2192632.0],["1986-06-24",2.4445,2.4861,2.4306,2.4722,1255391.0],["1986-06-25",2.4722,2.5,2.4583,2.4722,645534.0],["1986-06-26",2.4722,2.5,2.4583,2.5,922970.0],["1986-06-27",2.4583,2.5139,2.4583,2.4583,605240.0],["1986-06-30",2.4445,2.4861,2.4445,2.4722,855815.0],["1986-07-01",2.4722,2.4861,2.4583,2.4583,919193.0],["1986-07-02",2.4583,2.4861,2.4445,2.4583,486459.0],["1986-07-03",2.4583,2.4583,2.4167,2.4167,339136.0],["1986-07-07",2.3889,2.4028,2.3472,2.3472,651410.0],["1986-07-08",2.3472,2.4167,2.3333,2.4167,475126.0],["1986-07-09",2.4028,2.4167,2.3611,2.375,581316.0],["1986-07-10",2.375,2.3889,2.3195,2.3333,776487.0],["1986-07-11",2.3333,2.3333,2.2778,2.2778,643015.0],["1986-07-14",2.2778,2.3195,2.2639,2.3056,880159.0],["1986-07-15",2.2361,2.2778,2.1667,2.2222,1795154.0],["1986-07-16",2.2083,2.25,2.2083,2.2361,812164.0],["1986-07-17",2.2361,2.25,2.2083,2.2222,1257489.0],["1986-07-18",2.2083,2.2083,2.1528,2.2083,1291067.0],["1986-07-21",2.2083,2.2083,2.0417,2.0833,4142664.0],["1986-07-22",2.0833,2.0972,2.0417,2.0972,916255.0],["1986-07-23",2.0833,2.0972,1.9861,1.9861,1824535.0],["1986-07-24",1.9861,2.0,1.9306,1.9861,1987387.0],["1986-07-25",1.9861,2.0556,1.9722,2.0556,3120639.0],["1986-07-28",2.0417,2.0417,1.9583,1.9722,1222652.0],["1986-07-29",1.9583,2.0139,1.9445,1.9861,975436.0],["1986-07-30",1.9861,2.0278,1.9583,2.0278,1335138.0],["1986-07-31",2.0,2.0,1.9583,2.0,1504286.0],["1986-08-01",2.0,2.0,1.9583,1.9861,1161793.0],["1986-08-04",1.9445,2.0556,1.9306,2.0417,1419083.0],["1986-08-05",2.1667,2.1667,2.0833,2.0972,3783801.0],["1986-08-06",2.0972,2.1111,2.0833,2.0833,1492114.0],["1986-08-07",2.0972,2.1111,2.0833,2.0833,1347730.0],["1986-08-08",2.0833,2.0972,2.0417,2.0556,1184038.0],["1986-08-11",2.0695,2.0833,2.0556,2.0556,1169348.0],["1986-08-12",2.0556,2.0972,2.0556,2.0833,1455599.0],["1986-08-13",2.0833,2.1389,2.0556,2.125,1781303.0],["1986-08-14",2.1111,2.2083,2.0972,2.1806,2662302.0],["1986-08-15",2.1667,2.2778,2.1389,2.2639,1797673.0],["1986-08-18",2.25,2.2639,2.2222,2.2639,1309115.0],["1986-08-19",2.25,2.2639,2.1945,2.2083,1016149.0],["1986-08-20",2.1806,2.2917,2.1806,2.2778,1164731.0],["1986-08-21",2.2778,2.2917,2.2361,2.2361,775228.0],["1986-08-22",2.2361,2.3611,2.2361,2.3333,601043.0],["1986-08-25",2.375,2.4306,2.3333,2.4028,2342893.0],["1986-08-26",2.5011,2.5011,2.4028,2.5011,2640476.0],["1986-08-27",2.459,2.5152,2.4449,2.4871,1933663.0],["1986-08-28",2.4871,2.4871,2.4168,2.4449,627066.0],["1986-08-29",2.459,2.473,2.4309,2.4449,690864.0],["1986-09-02",2.4309,2.4871,2.3325,2.3325,1066935.0],["1986-09-03",2.3044,2.3466,2.2763,2.3466,1538284.0],["1986-09-04",2.3466,2.5152,2.3466,2.5152,1434612.0],["1986-09-05",2.6417,2.6557,2.5995,2.6417,4742867.0],["1986-09-08",2.5855,2.5855,2.5293,2.5574,2279934.0],["1986-09-09",2.5293,2.5574,2.459,2.5293,1670077.0],["1986-09-10",2.5011,2.5714,2.4871,2.5714,817200.0],["1986-09-11",2.5574,2.5574,2.3887,2.4449,1019926.0],["1986-09-12",2.4449,2.4449,2.2763,2.2904,1707852.0],["1986-09-15",2.4168,2.4168,2.2904,2.3325,1419083.0],["1986-09-16",2.3185,2.3325,2.2763,2.3185,976275.0],["1986-09-17",2.3466,2.3466,2.2763,2.2763,1357803.0],["1986-09-18",2.2763,2.459,2.2763,2.459,1942477.0],["1986-09-19",2.4168,2.459,2.3185,2.4309,1120660.0],["1986-09-22",2.4309,2.459,2.4028,2.459,1217616.0],["1986-09-23",2.473,2.4871,2.4449,2.4871,1550036.0],["1986-09-24",2.5011,2.5152,2.473,2.473,796214.0],["1986-09-25",2.473,2.4871,2.4028,2.4028,729478.0],["1986-09-26",2.4028,2.4871,2.4028,2.459,855395.0],["1986-09-29",2.459,2.4871,2.4309,2.4449,1321707.0],["1986-09-30",2.4449,2.4871,2.4309,2.4449,1001459.0],["1986-10-01",2.4871,2.4871,2.4309,2.4449,776067.0],["1986-10-02",2.4449,2.5011,2.4168,2.473,1185297.0],["1986-10-03",2.5012,2.5012,2.4449,2.459,894429.0],["1986-10-06",2.459,2.4871,2.4449,2.4449,302620.0],["1986-10-07",2.459,2.459,2.4309,2.4449,1903862.0],["1986-10-08",2.459,2.5714,2.4449,2.5293,1943316.0],["1986-10-09",2.5152,2.5433,2.473,2.5011,1482881.0],["1986-10-10",2.5011,2.5152,2.473,2.5011,1436711.0],["1986-10-13",2.4871,2.5011,2.473,2.4871,329482.0],["1986-10-14",2.5012,2.5012,2.4028,2.459,635460.0],["1986-10-15",2.4309,2.5011,2.4168,2.4871,3026201.0],["1986-10-16",2.473,2.4871,2.4449,2.473,478484.0],["1986-10-17",2.459,2.459,2.4168,2.4309,395799.0],["1986-10-20",2.459,2.459,2.3887,2.4168,1396837.0],["1986-10-21",2.4168,2.459,2.4168,2.4309,680790.0],["1986-10-22",2.4168,2.4309,2.4028,2.4309,1101353.0],["1986-10-23",2.4168,2.5011,2.4028,2.473,1912257.0],["1986-10-24",2.473,2.4871,2.3887,2.4168,1562628.0],["1986-10-27",2.4028,2.4168,2.3185,2.3887,857913.0],["1986-10-28",2.3747,2.3887,2.3325,2.3325,681630.0],["1986-10-29",2.3466,2.4028,2.3325,2.3887,687086.0],["1986-10-30",2.4309,2.459,2.3887,2.4449,1986548.0],["1986-10-31",2.473,2.473,2.4449,2.473,1135350.0],["1986-11-03",2.473,2.4871,2.4309,2.459,719825.0],["1986-11-04",2.4168,2.473,2.4028,2.459,1753602.0],["1986-11-05",2.459,2.5293,2.459,2.5293,2292106.0],["1986-11-06",2.5293,2.5714,2.5011,2.5152,1934083.0],["1986-11-07",2.5293,2.5574,2.4871,2.5574,1001878.0],["1986-11-10",2.5574,2.5995,2.5293,2.5995,2386124.0],["1986-11-11",2.5995,2.6417,2.5855,2.6417,1744788.0],["1986-11-12",2.6417,2.74,2.6417,2.726,3050545.0],["1986-11-13",2.74,2.7541,2.7119,2.7119,3598703.0],["1986-11-14",2.7119,2.8524,2.7119,2.8524,2458736.0],["1986-11-17",2.7962,2.9086,2.7962,2.8103,3079086.0],["1986-11-18",2.7822,2.7962,2.6838,2.7119,2471747.0],["1986-11-19",2.6838,2.74,2.6417,2.726,1541222.0],["1986-11-20",2.7119,2.7822,2.7119,2.7681,868406.0],["1986-11-21",2.7822,2.8384,2.7541,2.8103,2604800.0],["1986-11-24",2.8245,2.8387,2.7819,2.8245,807127.0],["1986-11-25",2.7677,2.7961,2.7393,2.7819,1049307.0],["1986-11-26",2.7535,2.8387,2.7393,2.8103,1261267.0],["1986-11-28",2.8103,2.8245,2.8103,2.8245,438191.0],["1986-12-01",2.8103,2.8103,2.7393,2.7819,1184458.0],["1986-12-02",2.8103,2.8529,2.7961,2.8103,1094217.0],["1986-12-03",2.8387,2.8387,2.7677,2.8245,1425798.0],["1986-12-04",2.7961,2.8812,2.7819,2.8529,1953810.0],["1986-12-05",2.8529,2.9096,2.8387,2.8387,1803549.0],["1986-12-08",2.8387,2.8812,2.8103,2.8387,1043431.0],["1986-12-09",2.8387,2.8529,2.7251,2.7535,2135549.0],["1986-12-10",2.7393,2.7961,2.7393,2.7961,773549.0],["1986-12-11",2.7819,2.8103,2.6825,2.7393,1029160.0],["1986-12-12",2.7251,2.8387,2.7251,2.8103,1380048.0],["1986-12-15",2.7961,2.8812,2.7677,2.8812,2071332.0],["1986-12-16",2.8812,2.8812,2.8387,2.8671,1253712.0],["1986-12-17",2.8529,2.8671,2.8387,2.8387,741230.0],["1986-12-18",2.8387,2.8387,2.7961,2.8103,560330.0],["1986-12-19",2.8387,2.938,2.8103,2.938,1989486.0],["1986-12-22",2.8387,2.9096,2.8387,2.8812,1550876.0],["1986-12-23",2.8812,2.9096,2.8671,2.8954,1299462.0],["1986-12-24",2.8812,2.9096,2.8812,2.8812,590550.0],["1986-12-26",2.8954,2.9096,2.8812,2.8954,600204.0],["1986-12-29",2.8671,2.8954,2.8245,2.8387,671137.0],["1986-12-30",2.8387,2.8671,2.7961,2.7961,860012.0],["1986-12-31",2.8103,2.8245,2.7677,2.7677,794955.0],["1987-01-02",2.7819,2.8529,2.7819,2.8387,1190334.0],["1987-01-05",2.8529,2.938,2.8529,2.9238,1566825.0],["1987-01-06",2.9238,2.9806,2.9096,2.9806,1556332.0],["1987-01-07",2.9664,2.9806,2.938,2.9522,1183198.0],["1987-01-08",2.9522,3.0941,2.938,3.0658,2524213.0],["1987-01-09",3.0941,3.2361,3.0516,3.1793,3348548.0],["1987-01-12",3.1509,3.4916,3.1367,3.4774,7009370.0],["1987-01-13",3.4064,3.4348,3.3496,3.378,7387121.0],["1987-01-14",3.378,3.4206,3.3212,3.3922,4070471.0],["1987-01-15",3.378,3.378,3.2503,3.2787,3180659.0],["1987-01-16",3.3354,3.378,3.2503,3.307,3019905.0],["1987-01-19",3.307,3.3496,3.2361,3.3496,2205643.0],["1987-01-20",3.378,3.3922,3.3354,3.378,2978353.0],["1987-01-21",3.378,3.3922,3.2929,3.3638,1602921.0],["1987-01-22",3.3496,3.4064,3.307,3.4064,1132832.0],["1987-01-23",3.378,3.5199,3.378,3.3922,3451380.0],["1987-01-26",3.3922,3.4348,3.3354,3.378,1560110.0],["1987-01-27",3.3922,3.4348,3.3496,3.3496,1639857.0],["1987-01-28",3.3922,3.4064,3.3354,3.3922,2177102.0],["1987-01-29",3.4064,3.4206,3.378,3.4064,1702815.0],["1987-01-30",3.4064,3.5058,3.3922,3.5058,2062098.0],["1987-02-02",3.4916,3.6193,3.4632,3.5909,2191792.0],["1987-02-03",3.6051,3.6051,3.5341,3.5909,1085823.0],["1987-02-04",3.5909,3.889,3.5909,3.818,4826812.0],["1987-02-05",3.889,3.9457,3.7612,3.8464,4132171.0],["1987-02-06",3.8606,3.8606,3.7754,3.8038,2484759.0],["1987-02-09",3.7754,3.7896,3.7045,3.7187,1563887.0],["1987-02-10",3.6903,3.7187,3.5625,3.6193,1651189.0],["1987-02-11",3.6335,3.6335,3.5199,3.5909,2278255.0],["1987-02-12",3.5909,3.5909,3.4916,3.5199,2010472.0],["1987-02-13",3.5199,3.5767,3.4206,3.5625,2003337.0],["1987-02-17",3.5767,3.6193,3.5483,3.5909,2058320.0],["1987-02-18",3.6335,3.747,3.6335,3.7045,2323585.0],["1987-02-19",3.6619,3.6903,3.5483,3.6051,1722962.0],["1987-02-20",3.5767,3.6051,3.5483,3.5909,1069873.0],["1987-02-23",3.5625,3.5767,3.4916,3.5341,1652449.0],["1987-02-24",3.5625,3.5625,3.4348,3.4632,2206902.0],["1987-02-25",3.4632,3.4916,3.4064,3.4632,1226850.0],["1987-02-26",3.4064,3.4632,3.3638,3.4632,1307856.0],["1987-02-27",3.4632,3.4916,3.4206,3.449,1793475.0],["1987-03-02",3.406,3.4633,3.3917,3.406,3871103.0],["1987-03-03",3.4347,3.5205,3.4204,3.4919,2154017.0],["1987-03-04",3.5348,3.5492,3.4776,3.5492,2130513.0],["1987-03-05",3.7209,3.7352,3.6637,3.6923,3008153.0],["1987-03-06",3.678,3.7924,3.678,3.7924,1491695.0],["1987-03-09",3.7638,3.7781,3.6636,3.678,546899.0],["1987-03-10",3.7209,3.7495,3.678,3.7209,711850.0],["1987-03-11",3.6923,3.7352,3.6493,3.6493,1049727.0],["1987-03-12",3.678,3.7066,3.6207,3.6923,1198309.0],["1987-03-13",3.7209,3.7209,3.6493,3.6493,1040912.0],["1987-03-16",3.6493,3.6493,3.5635,3.6207,1114364.0],["1987-03-17",3.5921,4.0071,3.5921,3.9642,4449061.0],["1987-03-18",3.9499,4.093,3.9499,4.05,4323145.0],["1987-03-19",4.0644,4.093,3.9928,4.0071,1829991.0],["1987-03-20",4.0644,4.0787,4.0071,4.0787,2854115.0],["1987-03-23",4.0787,4.1645,4.0644,4.1645,1905961.0],["1987-03-24",4.093,4.1502,4.093,4.1216,1668398.0],["1987-03-25",4.1216,4.1216,4.0644,4.093,1563467.0],["1987-03-26",4.1359,4.1788,4.1216,4.1216,1206283.0],["1987-03-27",4.1216,4.1502,4.0644,4.0787,1091279.0],["1987-03-30",4.05,4.0644,3.9642,3.9928,1436291.0],["1987-03-31",4.0071,4.0357,3.9499,4.0071,1766193.0],["1987-04-01",3.9499,4.093,3.9499,4.0644,1304498.0],["1987-04-02",4.1645,4.1788,4.093,4.1073,1767033.0],["1987-04-03",4.1073,4.2075,4.093,4.1645,2867546.0],["1987-04-06",4.2075,4.2218,4.1359,4.2218,2374791.0],["1987-04-07",4.2075,4.2361,4.1359,4.1359,1463573.0],["1987-04-08",4.1645,4.2075,4.1502,4.1788,1502188.0],["1987-04-09",4.1788,4.1788,4.0787,4.1645,1341854.0],["1987-04-10",4.093,4.1645,4.0787,4.1502,1385505.0],["1987-04-13",4.1216,4.1502,4.093,4.093,881418.0],["1987-04-14",4.1073,4.1073,3.9785,4.0214,2701336.0],["1987-04-15",4.0214,4.0644,3.9785,4.0071,2025582.0],["1987-04-16",4.0214,4.1073,4.0071,4.0357,2512041.0],["1987-04-20",4.0214,4.0357,3.8354,3.9069,1132412.0],["1987-04-21",3.8783,3.9642,3.8211,3.9356,1861890.0],["1987-04-22",3.9356,3.9499,3.8354,3.8354,1226010.0],["1987-04-23",3.864,3.864,3.7495,3.7638,1169767.0],["1987-04-24",3.7495,3.7781,3.6493,3.678,1513940.0],["1987-04-27",3.6637,3.7352,3.5492,3.6923,2143944.0],["1987-04-28",3.7209,3.8354,3.7066,3.7781,1131153.0],["1987-04-29",3.7781,3.9212,3.7781,3.8926,1436291.0],["1987-04-30",3.9069,3.9785,3.8926,3.9069,2242159.0],["1987-05-01",3.8926,3.9069,3.864,3.8926,762636.0],["1987-05-04",3.8783,3.9069,3.8497,3.8926,886454.0],["1987-05-05",3.864,4.0071,3.864,3.9928,1438810.0],["1987-05-06",3.9928,4.2361,3.9785,4.2361,2968699.0],["1987-05-07",4.2933,4.4078,4.279,4.3363,6379786.0],["1987-05-08",4.3649,4.4364,4.322,4.3935,3124836.0],["1987-05-11",4.4651,4.5223,4.3649,4.3935,2617391.0],["1987-05-12",4.4364,4.4651,4.3935,4.4078,1436711.0],["1987-05-13",4.4221,4.4221,4.322,4.3935,2920431.0],["1987-05-14",4.3649,4.4364,4.3076,4.3506,958647.0],["1987-05-15",4.322,4.3935,4.2647,4.2647,894010.0],["1987-05-18",4.279,4.322,4.2218,4.279,1260847.0],["1987-05-19",4.2647,4.2647,4.093,4.093,1375851.0],["1987-05-20",4.1216,4.1645,4.0644,4.1073,1354445.0],["1987-05-21",4.1359,4.1359,4.0787,4.1073,1230627.0],["1987-05-22",4.1216,4.1359,4.0357,4.0787,1096736.0],["1987-05-26",4.0787,4.1359,4.0644,4.1359,1252872.0],["1987-05-27",4.1359,4.208,4.1359,4.1359,1231886.0],["1987-05-28",4.1359,4.1936,4.1215,4.1791,549417.0],["1987-05-29",4.1936,4.1936,4.1215,4.1215,576279.0],["1987-06-01",4.1215,4.1503,4.1071,4.1215,826434.0],["1987-06-02",4.1215,4.1215,4.035,4.0783,1081626.0],["1987-06-03",4.0927,4.1936,4.0783,4.1647,1647412.0],["1987-06-04",4.1647,4.2368,4.0639,4.0783,2790317.0],["1987-06-05",4.0783,4.0927,4.0494,4.0783,845322.0],["1987-06-08",4.0494,4.1359,4.035,4.0927,429376.0],["1987-06-09",4.1071,4.1071,4.0494,4.0927,573761.0],["1987-06-10",4.1071,4.1647,4.0783,4.1359,2003337.0],["1987-06-11",4.1647,4.1791,4.1215,4.1791,678692.0],["1987-06-12",4.208,4.2512,4.1647,4.2224,978374.0],["1987-06-15",4.2512,4.2656,4.1936,4.2224,753402.0],["1987-06-16",4.2368,4.2512,4.1647,4.2224,988447.0],["1987-06-17",4.2512,4.2512,4.1936,4.208,996002.0],["1987-06-18",4.1503,4.1936,4.1071,4.1215,834829.0],["1987-06-19",4.1503,4.2512,4.1359,4.2512,1267982.0],["1987-06-22",4.2224,4.3233,4.2224,4.2368,1484140.0],["1987-06-23",4.2656,4.2656,4.2512,4.2656,1236084.0],["1987-06-24",4.2656,4.2656,4.2224,4.2224,849519.0],["1987-06-25",4.2512,4.2656,4.2368,4.2512,639238.0],["1987-06-26",4.2656,4.28,4.2512,4.2512,861691.0],["1987-06-29",4.28,4.4385,4.28,4.4097,2638797.0],["1987-06-30",4.4241,4.4241,4.2944,4.3809,786980.0],["1987-07-01",4.3521,4.3521,4.2944,4.3521,591389.0],["1987-07-02",4.3665,4.4385,4.3665,4.3809,813842.0],["1987-07-06",4.4097,4.4674,4.3521,4.4385,1777526.0],["1987-07-07",4.4674,4.7268,4.453,4.7123,6656803.0],["1987-07-08",4.6835,4.7988,4.6691,4.6835,1497151.0],["1987-07-09",4.7124,4.7844,4.6835,4.7268,1265464.0],["1987-07-10",4.77,4.7844,4.7123,4.77,1342273.0],["1987-07-13",4.77,5.1591,4.7268,4.8132,1533247.0],["1987-07-14",4.8132,5.1303,4.7556,4.7988,1558850.0],["1987-07-15",4.7268,4.842,4.7123,4.8132,1623488.0],["1987-07-16",4.8276,4.9573,4.8276,4.9285,3300700.0],["1987-07-17",4.9573,4.9717,4.8709,4.9141,1834189.0],["1987-07-20",4.8709,4.9285,4.8709,4.8997,748785.0],["1987-07-21",4.8853,4.9285,4.7268,4.7988,988027.0],["1987-07-22",4.77,4.77,4.5538,4.5827,2409209.0],["1987-07-23",4.5971,4.5971,4.4241,4.453,1833769.0],["1987-07-24",4.4818,4.4962,4.4097,4.4818,1836707.0],["1987-07-27",4.5394,4.5682,4.4962,4.5538,1524013.0],["1987-07-28",4.5682,4.6115,4.5106,4.6115,1355705.0],["1987-07-29",4.6115,4.6691,4.5827,4.6115,1645733.0],["1987-07-30",4.6403,4.6979,4.6259,4.6259,1209641.0],["1987-07-31",4.6691,4.7123,4.6547,4.6979,658125.0],["1987-08-03",4.8132,4.9285,4.8132,4.8709,2338276.0],["1987-08-04",4.8997,4.9141,4.8276,4.842,1522334.0],["1987-08-05",4.842,4.8997,4.8132,4.842,2180460.0],["1987-08-06",4.8276,4.842,4.7412,4.7988,1091699.0],["1987-08-07",4.7556,4.8132,4.7124,4.7556,957388.0],["1987-08-10",4.7412,4.7988,4.6835,4.6979,742490.0],["1987-08-11",4.7844,4.8276,4.7268,4.8276,2540162.0],["1987-08-12",4.8276,4.8276,4.6979,4.7412,1456018.0],["1987-08-13",4.77,4.77,4.6835,4.7123,890232.0],["1987-08-14",4.6547,4.6835,4.5394,4.5682,3072371.0],["1987-08-17",4.5971,4.5971,4.4818,4.5106,1964303.0],["1987-08-18",4.453,4.4962,4.4097,4.4962,2143524.0],["1987-08-19",4.4674,4.6115,4.4674,4.5538,1311634.0],["1987-08-20",4.6259,5.1014,4.6115,4.77,2483080.0],["1987-08-21",4.7412,4.8709,4.7268,4.8132,1808585.0],["1987-08-24",4.7988,4.8132,4.7412,4.7844,1203345.0],["1987-08-25",4.7412,4.8709,4.7412,4.8276,2675733.0],["1987-08-26",4.8276,4.8276,4.7268,4.7412,1231467.0],["1987-08-27",4.6835,4.7268,4.6403,4.6835,1606699.0],["1987-08-28",4.5675,4.7125,4.553,4.5675,771031.0],["1987-08-31",4.6255,4.7415,4.611,4.698,1035456.0],["1987-09-01",4.727,4.814,4.7125,4.756,1513101.0],["1987-09-02",4.727,4.7415,4.582,4.6255,1296524.0],["1987-09-03",4.6835,4.698,4.408,4.4805,999780.0],["1987-09-04",4.5095,4.524,4.292,4.3065,1541642.0],["1987-09-08",4.3065,4.3355,4.2195,4.3355,1571022.0],["1987-09-09",4.3645,4.3935,4.263,4.292,1876161.0],["1987-09-10",4.321,4.379,4.321,4.35,1506805.0],["1987-09-11",4.3645,4.5095,4.3645,4.5095,1017828.0],["1987-09-14",4.5095,4.5095,4.4225,4.4805,529270.0],["1987-09-15",4.4515,4.4515,4.321,4.379,664001.0],["1987-09-16",4.35,4.466,4.35,4.408,739552.0],["1987-09-17",4.4225,4.466,4.408,4.437,879319.0],["1987-09-18",4.466,4.4805,4.4225,4.4515,675754.0],["1987-09-21",4.4515,4.5385,4.4225,4.466,889393.0],["1987-09-22",4.4805,4.5965,4.466,4.5965,922131.0],["1987-09-23",4.5965,4.5965,4.5385,4.582,1143745.0],["1987-09-24",4.5675,4.611,4.5675,4.5675,590970.0],["1987-09-25",4.5675,4.611,4.5675,4.611,398317.0],["1987-09-28",4.64,4.6545,4.5965,4.611,921291.0],["1987-09-29",4.5965,4.6255,4.5385,4.5675,564947.0],["1987-09-30",4.5675,4.582,4.5385,4.5385,787820.0],["1987-10-01",4.524,4.5675,4.495,4.524,1121080.0],["1987-10-02",4.495,4.7125,4.118,4.669,1396837.0],["1987-10-05",4.669,4.727,4.669,4.727,1283512.0],["1987-10-06",4.669,4.756,4.6255,4.6255,2034396.0],["1987-10-07",4.6255,4.6255,4.5385,4.5965,1207123.0],["1987-10-08",4.6255,4.6255,4.379,4.466,1836287.0],["1987-10-09",4.466,4.466,4.3645,4.3935,746687.0],["1987-10-12",4.3935,4.408,4.205,4.321,1089181.0],["1987-10-13",4.379,4.437,4.2775,4.35,1353606.0],["1987-10-14",4.3355,4.3355,4.1035,4.1615,2259787.0],["1987-10-15",4.06,4.1615,4.0165,4.0745,2081405.0],["1987-10-16",4.089,4.089,3.596,3.7555,3136169.0],["1987-10-19",3.6685,3.6685,2.9145,2.9145,3637318.0],["1987-10-20",3.074,3.335,2.6825,3.016,2955688.0],["1987-10-21",2.8275,3.248,2.8275,3.2335,5160911.0],["1987-10-22",2.871,3.103,2.813,2.9,3011091.0],["1987-10-23",2.842,2.9,2.784,2.871,2308475.0],["1987-10-26",2.7985,2.8275,2.3345,2.5375,2303439.0],["1987-10-27",2.6535,2.7115,2.552,2.61,3317909.0],["1987-10-28",2.523,2.668,2.4505,2.5665,3029559.0],["1987-10-29",2.5955,3.016,2.581,2.929,2392420.0],["1987-10-30",3.364,3.364,3.0885,3.132,1876581.0],["1987-11-02",3.1465,3.3495,3.0885,3.3495,1507224.0],["1987-11-03",3.19,3.277,3.045,3.132,1189075.0],["1987-11-04",3.0595,3.0595,2.8565,2.8855,2986747.0],["1987-11-05",2.8855,3.103,2.8855,3.016,2795354.0],["1987-11-06",2.987,3.1175,2.9145,2.9435,1080786.0],["1987-11-09",2.9,2.9,2.7405,2.755,4449061.0],["1987-11-10",2.7405,2.9,2.697,2.755,3208361.0],["1987-11-11",2.784,2.842,2.7695,2.784,1147522.0],["1987-11-12",2.9,2.9435,2.8275,2.8855,3353165.0],["1987-11-13",2.9145,2.9725,2.842,2.958,4197228.0],["1987-11-16",2.987,3.045,2.9725,3.016,915835.0],["1987-11-17",3.016,3.045,2.958,3.016,1231467.0],["1987-11-18",3.0015,3.045,2.958,3.045,1431674.0],["1987-11-19",3.016,3.016,2.7985,2.813,2501967.0],["1987-11-20",2.784,2.958,2.7405,2.958,2253911.0],["1987-11-23",2.9725,3.1175,2.929,3.1175,1498830.0],["1987-11-24",3.1175,3.1907,3.0443,3.1175,1483300.0],["1987-11-25",3.0882,3.0882,2.9272,2.9712,938080.0],["1987-11-27",2.9419,2.9712,2.9126,2.9126,488138.0],["1987-11-30",2.7809,2.8102,2.6784,2.7516,2124637.0],["1987-12-01",2.8394,2.9126,2.8102,2.8541,1009433.0],["1987-12-02",2.8541,2.8833,2.7516,2.8102,1858952.0],["1987-12-03",2.8102,2.8102,2.737,2.7516,1465252.0],["1987-12-04",2.7516,2.8102,2.6931,2.737,2245517.0],["1987-12-07",2.7077,2.8102,2.7077,2.7955,1297783.0],["1987-12-08",2.7662,2.8687,2.7662,2.8394,1393060.0],["1987-12-09",2.8102,2.8541,2.7662,2.8102,1711629.0],["1987-12-10",2.7516,2.9272,2.7223,2.8541,1710370.0],["1987-12-11",2.8248,2.9272,2.7955,2.8833,1709951.0],["1987-12-14",2.9565,2.9712,2.7662,2.8102,1576479.0],["1987-12-15",2.8102,2.8248,2.7516,2.7955,2538903.0],["1987-12-16",2.8394,2.9419,2.7662,2.9419,3749384.0],["1987-12-17",2.8687,2.9272,2.8394,2.8687,3274257.0],["1987-12-18",2.8541,2.9858,2.8102,2.9712,2033557.0],["1987-12-21",3.0443,3.059,2.8833,2.9858,1814881.0],["1987-12-22",2.9565,3.059,2.9272,3.059,1908899.0],["1987-12-23",3.059,3.3371,3.0004,3.3078,2089380.0],["1987-12-24",3.3371,3.3371,3.1614,3.2053,916675.0],["1987-12-28",3.1029,3.1322,2.9858,3.1029,886874.0],["1987-12-29",3.0443,3.0882,2.9858,3.0151,485619.0],["1987-12-30",2.9858,3.059,2.9565,2.9712,1040912.0],["1987-12-31",2.898,2.9126,2.8248,2.898,1134511.0],["1988-01-04",2.898,3.1322,2.898,3.0882,1159274.0],["1988-01-05",3.1614,3.2053,3.1468,3.1614,1519396.0],["1988-01-06",3.1322,3.1468,3.0882,3.1175,816781.0],["1988-01-07",3.1029,3.3371,3.0882,3.2785,1663781.0],["1988-01-08",3.2785,3.2932,2.9272,2.9565,2353805.0],["1988-01-11",3.0004,3.0443,2.8541,2.9858,1240701.0],["1988-01-12",2.9565,2.9712,2.8541,2.8833,1068194.0],["1988-01-13",2.9126,3.0297,2.8541,2.9858,515420.0],["1988-01-14",2.9272,2.9712,2.9126,2.9565,594327.0],["1988-01-15",3.059,3.1029,3.0004,3.1029,1074071.0],["1988-01-18",3.0151,3.0736,2.9858,3.0443,688765.0],["1988-01-19",3.0151,3.0882,3.0004,3.0736,987608.0],["1988-01-20",3.0736,3.0882,2.9712,3.0151,1167669.0],["1988-01-21",3.0736,3.0736,3.0004,3.0004,618252.0],["1988-01-22",3.0151,3.0443,2.9419,3.0004,1131153.0],["1988-01-25",3.0297,3.2053,3.0297,3.1175,1663781.0],["1988-01-26",3.1175,3.1175,3.0736,3.1029,378590.0],["1988-01-27",3.1175,3.1907,3.1029,3.1468,935142.0],["1988-01-28",3.1761,3.22,3.1468,3.22,874283.0],["1988-01-29",3.2492,3.3517,3.2346,3.3517,1197469.0],["1988-02-01",3.5127,3.5273,3.3371,3.3517,1624747.0],["1988-02-02",3.3371,3.3956,3.3371,3.3956,1124437.0],["1988-02-03",3.3956,3.4834,3.381,3.4249,1628105.0],["1988-02-04",3.4542,3.4688,3.3517,3.4688,2138907.0],["1988-02-05",3.4542,3.4834,3.381,3.3956,1403973.0],["1988-02-08",3.3371,3.3663,3.3078,3.3663,858753.0],["1988-02-09",3.3371,3.4834,3.3224,3.4834,562848.0],["1988-02-10",3.5127,3.6298,3.4981,3.6152,1842163.0],["1988-02-11",3.6737,3.7615,3.6298,3.6883,2829771.0],["1988-02-12",3.703,3.703,3.5566,3.6005,1833769.0],["1988-02-16",3.5127,3.6005,3.5127,3.542,912897.0],["1988-02-17",3.542,3.6152,3.542,3.6005,1478264.0],["1988-02-18",3.5712,3.7176,3.5712,3.6591,1446784.0],["1988-02-19",3.6298,3.7322,3.5712,3.7322,975016.0],["1988-02-22",3.703,3.7322,3.6298,3.6737,1133251.0],["1988-02-23",3.6298,3.6591,3.542,3.5859,1183198.0],["1988-02-24",3.6591,3.7469,3.6591,3.703,1727999.0],["1988-02-25",3.7176,3.7615,3.6883,3.7176,1558431.0],["1988-02-26",3.6737,3.6883,3.6298,3.6883,1729258.0],["1988-02-29",3.6883,3.7473,3.6736,3.7473,618252.0],["1988-03-01",3.7473,3.7473,3.5703,3.5998,2033977.0],["1988-03-02",3.5998,3.6146,3.5408,3.5851,1426218.0],["1988-03-03",3.5703,3.5851,3.526,3.5556,1749824.0],["1988-03-04",3.5703,3.5703,3.4818,3.5408,1602921.0],["1988-03-07",3.5113,3.526,3.467,3.4965,826854.0],["1988-03-08",3.5113,3.5703,3.5113,3.5408,2980032.0],["1988-03-09",3.5408,3.5998,3.5113,3.5408,3047187.0],["1988-03-10",3.5408,3.6588,3.526,3.5556,3552534.0],["1988-03-11",3.5703,3.7031,3.5556,3.6293,2166609.0],["1988-03-14",3.6588,3.7473,3.6588,3.7326,1848039.0],["1988-03-15",3.7473,3.7473,3.6736,3.7326,1662522.0],["1988-03-16",3.6883,3.8211,3.6883,3.8064,1310374.0],["1988-03-17",3.8211,3.9834,3.7621,3.9539,1946254.0],["1988-03-18",4.0129,4.1014,4.0129,4.0572,2539743.0],["1988-03-21",4.0572,4.0572,3.9834,4.0424,1309955.0],["1988-03-22",3.9834,4.0424,3.9834,4.0277,697999.0],["1988-03-23",4.0129,4.0277,3.9686,3.9686,2336597.0],["1988-03-24",3.9539,3.9539,3.7621,3.7916,1019087.0],["1988-03-25",3.8064,3.8064,3.7031,3.7178,1542481.0],["1988-03-28",3.6293,3.8211,3.6293,3.7769,1202925.0],["1988-03-29",3.7916,3.8359,3.7769,3.8211,988867.0],["1988-03-30",3.8949,3.9686,3.8654,3.9391,2324425.0],["1988-03-31",3.9096,4.0129,3.8801,3.9982,1895048.0],["1988-04-04",3.9686,4.0424,3.9391,4.0277,1739331.0],["1988-04-05",3.9834,4.0424,3.9686,4.0129,1377110.0],["1988-04-06",4.0277,4.1604,3.9834,4.1604,3537843.0],["1988-04-07",4.1604,4.2342,4.1014,4.2195,3376670.0],["1988-04-08",4.2195,4.249,4.1457,4.1899,3653687.0],["1988-04-11",4.308,4.308,4.2195,4.249,2264404.0],["1988-04-12",4.249,4.2785,4.1899,4.2637,2373532.0],["1988-04-13",4.2785,4.2932,4.2342,4.2932,1534926.0],["1988-04-14",4.2637,4.2637,4.0424,4.0719,2701336.0],["1988-04-15",4.0572,4.1014,3.9834,4.0277,2196829.0],["1988-04-18",4.1014,4.1162,4.0277,4.0867,710591.0],["1988-04-19",4.0867,4.1162,4.0572,4.0572,1184877.0],["1988-04-20",4.0277,4.1014,4.0129,4.0277,878480.0],["1988-04-21",3.9982,4.1162,3.9982,4.0277,1030000.0],["1988-04-22",4.1162,4.1162,4.0129,4.0424,957388.0],["1988-04-25",4.0129,4.1014,3.9686,4.0867,1299881.0],["1988-04-26",4.0719,4.1309,4.0424,4.1162,1171027.0],["1988-04-27",4.1162,4.1309,4.0719,4.1162,1650770.0],["1988-04-28",4.0867,4.1162,4.0277,4.0719,776067.0],["1988-04-29",4.0572,4.0572,3.9244,3.9686,718146.0],["1988-05-02",3.9391,3.9834,3.8949,3.9539,757600.0],["1988-05-03",3.9539,4.0424,3.9391,4.0129,933883.0],["1988-05-04",3.9834,4.0129,3.9834,3.9834,813423.0],["1988-05-05",3.9539,3.9834,3.8949,3.9391,614894.0],["1988-05-06",3.9096,3.9834,3.9096,3.9539,1852237.0],["1988-05-09",3.8654,3.8949,3.8359,3.8506,1396418.0],["1988-05-10",3.8506,3.8654,3.7769,3.7769,1477424.0],["1988-05-11",3.6588,3.7326,3.6588,3.7178,1453920.0],["1988-05-12",3.8359,3.8654,3.8064,3.8211,1421601.0],["1988-05-13",3.8359,3.9244,3.8359,3.8949,944796.0],["1988-05-16",3.8654,3.9834,3.8506,3.9244,782363.0],["1988-05-17",3.9834,3.9834,3.8654,3.8654,1062318.0],["1988-05-18",3.8654,3.8949,3.7769,3.7916,1445525.0],["1988-05-19",3.8211,3.8654,3.7769,3.8654,1146683.0],["1988-05-20",3.8359,3.8949,3.8211,3.8949,504926.0],["1988-05-23",3.8654,3.8801,3.8064,3.8211,652669.0],["1988-05-24",3.8211,3.8359,3.8211,3.8359,587612.0],["1988-05-25",3.8211,3.8801,3.8211,3.8211,1316251.0],["1988-05-26",3.8211,3.8508,3.7616,3.7914,727799.0],["1988-05-27",3.8062,3.8062,3.6576,3.7022,750884.0],["1988-05-31",3.7468,3.8657,3.717,3.8508,905342.0],["1988-06-01",3.8806,3.9252,3.8062,3.8657,2119600.0],["1988-06-02",3.8657,3.8806,3.7468,3.7765,2484759.0],["1988-06-03",3.7914,3.8062,3.6724,3.717,1812363.0],["1988-06-06",3.7468,3.7468,3.6724,3.7319,667359.0],["1988-06-07",3.7319,3.836,3.6873,3.8062,1502188.0],["1988-06-08",3.8062,3.9103,3.8062,3.9103,1051406.0],["1988-06-09",3.9103,3.9847,3.8955,3.9252,1627685.0],["1988-06-10",3.9252,4.0144,3.9252,3.9698,1269661.0],["1988-06-13",3.9549,3.9698,3.9103,3.9103,1015309.0],["1988-06-14",3.9103,3.9995,3.9103,3.9698,1368296.0],["1988-06-15",3.9698,3.9698,3.836,3.8806,1479523.0],["1988-06-16",3.836,3.836,3.6724,3.7319,1105130.0],["1988-06-17",3.7616,3.8062,3.7319,3.8062,1246996.0],["1988-06-20",3.7765,3.7765,3.7319,3.7616,260648.0],["1988-06-21",3.7616,3.8211,3.7468,3.7616,1397677.0],["1988-06-22",3.7765,3.8508,3.717,3.7319,1267982.0],["1988-06-23",3.7468,3.7616,3.613,3.6427,2452860.0],["1988-06-24",3.6278,3.6278,3.5237,3.5684,2619070.0],["1988-06-27",3.5832,3.5981,3.5386,3.5535,1385925.0],["1988-06-28",3.5832,3.6278,3.5684,3.5981,1361581.0],["1988-06-29",3.613,3.613,3.5237,3.5832,1097575.0],["1988-06-30",3.4791,3.5386,3.4791,3.494,4128813.0],["1988-07-01",3.5089,3.5089,3.4643,3.4643,1435452.0],["1988-07-05",3.4791,3.5832,3.4494,3.5684,1347730.0],["1988-07-06",3.613,3.613,3.4791,3.5089,3301539.0],["1988-07-07",3.494,3.5981,3.494,3.5832,1470709.0],["1988-07-08",3.5684,3.5981,3.5386,3.5386,1061479.0],["1988-07-11",3.5535,3.5684,3.5237,3.5386,1453080.0],["1988-07-12",3.5386,3.5386,3.4643,3.494,2222432.0],["1988-07-13",3.4643,3.4643,3.3602,3.4197,2592208.0],["1988-07-14",3.3751,3.4345,3.3751,3.3899,1360741.0],["1988-07-15",3.3899,3.4791,3.3899,3.4791,1329262.0],["1988-07-18",3.4791,3.5535,3.4494,3.5237,1118981.0],["1988-07-19",3.5535,3.5535,3.4197,3.4494,941858.0],["1988-07-20",3.4494,3.4791,3.4494,3.4494,1045949.0],["1988-07-21",3.4494,3.4494,3.3751,3.4197,1346890.0],["1988-07-22",3.4494,3.4494,3.3007,3.3751,1472807.0],["1988-07-25",3.3453,3.4048,3.3453,3.4048,583415.0],["1988-07-26",3.3751,3.4345,3.3751,3.4197,360962.0],["1988-07-27",3.4345,3.4494,3.3751,3.3751,518777.0],["1988-07-28",3.3602,3.4345,3.3305,3.3899,1097575.0],["1988-07-29",3.4197,3.4791,3.3899,3.4494,1869445.0],["1988-08-01",3.4345,3.4791,3.4048,3.4791,1485399.0],["1988-08-02",3.494,3.5089,3.4494,3.4643,1042591.0],["1988-08-03",3.4494,3.4791,3.4048,3.4197,1058541.0],["1988-08-04",3.4345,3.4345,3.3305,3.3305,1558011.0],["1988-08-05",3.3305,3.3305,3.271,3.3156,1639857.0],["1988-08-08",3.3007,3.4345,3.3007,3.4048,1314152.0],["1988-08-09",3.4048,3.494,3.3453,3.4345,3317069.0],["1988-08-10",3.4048,3.4197,3.3899,3.4048,968300.0],["1988-08-11",3.4345,3.4494,3.3751,3.4197,1600403.0],["1988-08-12",3.4048,3.4345,3.3899,3.4197,541442.0],["1988-08-15",3.3899,3.3899,3.3305,3.3453,1060220.0],["1988-08-16",3.3305,3.4048,3.3156,3.3156,1521915.0],["1988-08-17",3.3453,3.3602,3.3305,3.3602,595167.0],["1988-08-18",3.3453,3.3899,3.3156,3.3602,627066.0],["1988-08-19",3.3751,3.4048,3.3751,3.3751,394120.0],["1988-08-22",3.3751,3.3899,3.271,3.271,1306597.0],["1988-08-23",3.3007,3.3156,3.2561,3.271,1242799.0],["1988-08-24",3.271,3.3156,3.271,3.3007,1668818.0],["1988-08-25",3.3007,3.3007,3.2115,3.2413,1805228.0],["1988-08-26",3.2413,3.2713,3.1962,3.2262,797473.0],["1988-08-29",3.2262,3.2863,3.2262,3.2713,2875940.0],["1988-08-30",3.2713,3.2713,3.1812,3.1812,2265664.0],["1988-08-31",3.1962,3.2262,3.1962,3.1962,1249095.0],["1988-09-01",3.1962,3.2262,3.1962,3.1962,832730.0],["1988-09-02",3.2262,3.2713,3.1962,3.2112,1901344.0],["1988-09-06",3.1962,3.1962,3.1512,3.1662,1370395.0],["1988-09-07",3.1362,3.2112,3.0912,3.2112,1937860.0],["1988-09-08",3.1812,3.1812,3.1062,3.1212,2252652.0],["1988-09-09",3.1212,3.1362,3.0912,3.0912,1093378.0],["1988-09-12",3.0912,3.1212,3.0762,3.1212,1714987.0],["1988-09-13",3.1212,3.1662,3.0912,3.1662,2270280.0],["1988-09-14",3.1962,3.2413,3.1812,3.2413,1617612.0],["1988-09-15",3.2413,3.2413,3.1662,3.1812,745008.0],["1988-09-16",3.1362,3.2262,3.1362,3.2262,1512261.0],["1988-09-19",3.1962,3.1962,3.1362,3.1662,725281.0],["1988-09-20",3.1812,3.2713,3.1812,3.2413,1558011.0],["1988-09-21",3.2262,3.2413,3.1362,3.1812,3949591.0],["1988-09-22",3.1962,3.2112,3.1512,3.1812,1625586.0],["1988-09-23",3.1662,3.1962,3.1512,3.1812,826434.0],["1988-09-26",3.1812,3.2262,3.1662,3.2112,736613.0],["1988-09-27",3.2262,3.2262,3.1512,3.1512,603142.0],["1988-09-28",3.1662,3.1662,3.1212,3.1512,1119820.0],["1988-09-29",3.1662,3.1662,3.0912,3.0912,1192013.0],["1988-09-30",3.0912,3.1062,3.0312,3.0312,2143944.0],["1988-10-03",3.0012,3.0762,3.0012,3.0462,1317510.0],["1988-10-04",3.0762,3.0762,3.0162,3.0462,1276797.0],["1988-10-05",3.0312,3.0912,3.0012,3.0762,2612774.0],["1988-10-06",3.0612,3.0762,3.0162,3.0462,3949591.0],["1988-10-07",3.0612,3.0912,3.0312,3.0912,1916454.0],["1988-10-10",3.0762,3.1512,3.0762,3.1512,912477.0],["1988-10-11",3.1362,3.1362,3.0612,3.0612,758859.0],["1988-10-12",3.0312,3.0612,2.9862,3.0612,1362420.0],["1988-10-13",3.0612,3.0762,3.0162,3.0162,583415.0],["1988-10-14",3.0462,3.0462,2.9862,3.0312,1593687.0],["1988-10-17",3.0612,3.1362,3.0612,3.1062,1997880.0],["1988-10-18",3.1062,3.1812,3.1062,3.1812,1277636.0],["1988-10-19",3.1812,3.3163,3.1662,3.2863,1636079.0],["1988-10-20",3.2863,3.3313,3.2563,3.3313,715208.0],["1988-10-21",3.3163,3.3613,3.2563,3.3613,2091479.0],["1988-10-24",3.3613,3.3613,3.2262,3.2262,1620969.0],["1988-10-25",3.2563,3.2563,3.1812,3.1962,549837.0],["1988-10-26",3.2112,3.2112,3.1512,3.1512,844902.0],["1988-10-27",3.1362,3.1512,3.0612,3.0612,903243.0],["1988-10-28",3.0762,3.1062,3.0612,3.0912,1293586.0],["1988-10-31",3.0762,3.1062,3.0612,3.0912,272820.0],["1988-11-01",3.0912,3.1212,3.0612,3.1062,796634.0],["1988-11-02",3.1212,3.1962,3.1062,3.1662,854975.0],["1988-11-03",3.2413,3.2863,3.2262,3.2863,750884.0],["1988-11-04",3.2413,3.2413,3.1812,3.1962,828952.0],["1988-11-07",3.1962,3.2262,3.1962,3.2112,623288.0],["1988-11-08",3.2262,3.2563,3.2262,3.2262,976695.0],["1988-11-09",3.1962,3.1962,3.1662,3.1812,632102.0],["1988-11-10",3.1812,3.2112,3.1662,3.1812,544380.0],["1988-11-11",3.1512,3.1962,3.1362,3.1362,713109.0],["1988-11-14",3.1662,3.1962,3.1512,3.1812,1557591.0],["1988-11-15",3.1812,3.2413,3.1812,3.2413,1355705.0],["1988-11-16",3.2413,3.2413,3.0462,3.0612,1095896.0],["1988-11-17",3.0612,3.1212,3.0162,3.0612,1498830.0],["1988-11-18",3.0462,3.1362,3.0312,3.1362,570403.0],["1988-11-21",3.1662,3.1662,3.0162,3.0762,875122.0],["1988-11-22",3.0762,3.1962,3.0762,3.1512,1374592.0],["1988-11-23",3.1812,3.1812,3.1062,3.1062,1165150.0],["1988-11-25",3.1668,3.2274,3.1517,3.2123,652669.0],["1988-11-28",3.2426,3.3032,3.2274,3.2426,1256650.0],["1988-11-29",3.2729,3.288,3.2274,3.2274,1245317.0],["1988-11-30",3.2426,3.2577,3.2123,3.2274,883936.0],["1988-12-01",3.2123,3.2577,3.1971,3.2123,758019.0],["1988-12-02",3.182,3.2426,3.182,3.1971,1307856.0],["1988-12-05",3.1971,3.2729,3.1971,3.2577,676593.0],["1988-12-06",3.2577,3.3032,3.2426,3.3032,1050986.0],["1988-12-07",3.288,3.3941,3.2729,3.3941,1631462.0],["1988-12-08",3.3638,3.3638,3.3032,3.3032,1048467.0],["1988-12-09",3.288,3.3638,3.288,3.3638,2616971.0],["1988-12-12",3.3638,3.3789,3.3183,3.3335,1173545.0],["1988-12-13",3.3032,3.3183,3.2274,3.3183,1333879.0],["1988-12-14",3.288,3.288,3.1971,3.2426,1680150.0],["1988-12-15",3.2426,3.288,3.2274,3.2426,1621389.0],["1988-12-16",3.2123,3.288,3.2123,3.2729,2112884.0],["1988-12-19",3.2577,3.3638,3.2577,3.3335,1371234.0],["1988-12-20",3.3335,3.3638,3.2729,3.2729,1065256.0],["1988-12-21",3.3032,3.3486,3.2729,3.3335,1325485.0],["1988-12-22",3.3335,3.3941,3.3032,3.3335,2387383.0],["1988-12-23",3.3335,3.3789,3.3335,3.3638,562429.0],["1988-12-27",3.3789,3.4395,3.3486,3.3486,1756120.0],["1988-12-28",3.3638,3.3789,3.3335,3.3335,1138708.0],["1988-12-29",3.3638,3.4092,3.3486,3.4092,940179.0],["1988-12-30",3.4092,3.4244,3.3789,3.3941,641756.0],["1989-01-03",3.4092,3.4092,3.3335,3.3335,753822.0],["1989-01-04",3.3335,3.4244,3.3335,3.4244,955709.0],["1989-01-05",3.4244,3.4547,3.4092,3.4092,1318349.0],["1989-01-06",3.4092,3.5002,3.4092,3.4699,3044249.0],["1989-01-09",3.4699,3.485,3.4395,3.4699,1004816.0],["1989-01-10",3.4699,3.485,3.4395,3.4699,961585.0],["1989-01-11",3.4547,3.5305,3.4395,3.5305,1406071.0],["1989-01-12",3.5153,3.5759,3.485,3.5305,2365977.0],["1989-01-13",3.5305,3.5608,3.5153,3.5456,1463154.0],["1989-01-16",3.5456,3.6062,3.5456,3.5456,853716.0],["1989-01-17",3.5759,3.5911,3.5456,3.5608,1689384.0],["1989-01-18",3.5911,3.682,3.5759,3.682,2329042.0],["1989-01-19",3.6971,3.6971,3.5911,3.6214,1334718.0],["1989-01-20",3.6062,3.6517,3.5911,3.5911,2163251.0],["1989-01-23",3.6214,3.6365,3.4699,3.485,712270.0],["1989-01-24",3.485,3.5456,3.4699,3.5153,862530.0],["1989-01-25",3.5002,3.5002,3.4395,3.4699,1124857.0],["1989-01-26",3.4699,3.5153,3.4547,3.485,2615293.0],["1989-01-27",3.5002,3.5305,3.485,3.5002,1217196.0],["1989-01-30",3.5153,3.5456,3.5002,3.5305,1129054.0],["1989-01-31",3.5305,3.5911,3.5002,3.5759,1514360.0],["1989-02-01",3.5911,3.7426,3.5911,3.6668,3405211.0],["1989-02-02",3.682,3.682,3.6214,3.6517,2017188.0],["1989-02-03",3.6365,3.6668,3.6062,3.6214,1576059.0],["1989-02-06",3.6214,3.6214,3.5456,3.5759,1370395.0],["1989-02-07",3.5759,3.6668,3.5608,3.6668,890232.0],["1989-02-08",3.6668,3.6668,3.6062,3.6062,908280.0],["1989-02-09",3.5759,3.5759,3.5153,3.5153,1542481.0],["1989-02-10",3.5002,3.5608,3.5002,3.5305,1061059.0],["1989-02-13",3.5153,3.5759,3.5153,3.5305,398737.0],["1989-02-14",3.5608,3.5759,3.4244,3.4547,624967.0],["1989-02-15",3.4547,3.5153,3.4547,3.5153,504507.0],["1989-02-16",3.5456,3.5456,3.5002,3.5305,1830411.0],["1989-02-17",3.5305,3.5759,3.5002,3.5608,869246.0],["1989-02-21",3.5608,3.5911,3.5305,3.5456,1269242.0],["1989-02-22",3.5456,3.5456,3.4699,3.485,712689.0],["1989-02-23",3.485,3.5305,3.4699,3.5305,1785920.0],["1989-02-24",3.5457,3.561,3.454,3.4999,587612.0],["1989-02-27",3.4999,3.5152,3.4693,3.4999,737453.0],["1989-02-28",3.4999,3.4999,3.4235,3.4693,1450982.0],["1989-03-01",3.4693,3.4846,3.3776,3.3929,982151.0],["1989-03-02",3.4235,3.4846,3.3776,3.454,4827651.0],["1989-03-03",3.4846,3.5457,3.4693,3.5305,2550236.0],["1989-03-06",3.5916,3.7597,3.5763,3.7444,2812143.0],["1989-03-07",3.7597,3.9125,3.7291,3.882,3803108.0],["1989-03-08",3.8208,3.8361,3.7597,3.775,3082024.0],["1989-03-09",3.775,3.775,3.7444,3.775,1529470.0],["1989-03-10",3.7597,3.7597,3.6833,3.7139,1281833.0],["1989-03-13",3.7291,3.7903,3.7291,3.7597,1089181.0],["1989-03-14",3.7903,3.7903,3.7291,3.7444,1437131.0],["1989-03-15",3.7291,3.775,3.7291,3.7597,1704914.0],["1989-03-16",3.7903,3.8056,3.7291,3.7597,2084343.0],["1989-03-17",3.6069,3.6986,3.6069,3.6833,1908899.0],["1989-03-20",3.668,3.6833,3.561,3.6222,1133671.0],["1989-03-21",3.5457,3.6833,3.5457,3.6833,1271760.0],["1989-03-22",3.668,3.6986,3.6527,3.6986,1788439.0],["1989-03-23",3.6986,3.7139,3.668,3.6833,793696.0],["1989-03-27",3.6833,3.7139,3.668,3.6986,802930.0],["1989-03-28",3.7291,3.7597,3.6986,3.7444,1784242.0],["1989-03-29",3.7291,3.7444,3.668,3.6986,653508.0],["1989-03-30",3.6833,3.6986,3.6374,3.6986,990126.0],["1989-03-31",3.7139,3.7139,3.6833,3.6833,1006495.0],["1989-04-03",3.7139,3.7444,3.6833,3.7444,991385.0],["1989-04-04",3.7291,3.7903,3.7291,3.775,917514.0],["1989-04-05",3.7597,3.775,3.7444,3.7444,1604180.0],["1989-04-06",3.7291,3.7291,3.6374,3.6833,2371853.0],["1989-04-07",3.668,3.6833,3.6527,3.668,911638.0],["1989-04-10",3.668,3.6986,3.6527,3.668,362640.0],["1989-04-11",3.6527,3.7139,3.6527,3.6986,815102.0],["1989-04-12",3.6833,3.7139,3.6833,3.6833,529270.0],["1989-04-13",3.6833,3.6986,3.561,3.561,1599144.0],["1989-04-14",3.5916,3.6527,3.561,3.6527,1625586.0],["1989-04-17",3.6833,3.6833,3.6374,3.668,928007.0],["1989-04-18",3.6986,3.7597,3.668,3.7291,2015509.0],["1989-04-19",3.7291,3.7444,3.6986,3.7291,2163251.0],["1989-04-20",3.7444,3.7444,3.6833,3.7139,750045.0],["1989-04-21",3.6986,3.8514,3.6833,3.8361,2320647.0],["1989-04-24",3.8361,3.9125,3.8208,3.8361,2431034.0],["1989-04-25",3.8667,3.8667,3.7597,3.775,2372693.0],["1989-04-26",3.775,3.775,3.7444,3.775,1164731.0],["1989-04-27",3.775,3.8056,3.7597,3.775,1108068.0],["1989-04-28",3.7903,3.8361,3.775,3.8208,1794735.0],["1989-05-01",3.8208,3.8514,3.8056,3.8208,823076.0],["1989-05-02",3.8514,3.8973,3.8208,3.8361,1171027.0],["1989-05-03",3.8056,3.8208,3.6986,3.7291,2077208.0],["1989-05-04",3.7291,3.7597,3.6986,3.7444,1479942.0],["1989-05-05",3.7597,3.775,3.7139,3.7291,847420.0],["1989-05-08",3.7139,3.7139,3.6069,3.6222,1635660.0],["1989-05-09",3.6374,3.6527,3.561,3.5763,1233985.0],["1989-05-10",3.5457,3.561,3.4999,3.5305,1660423.0],["1989-05-11",3.561,3.561,3.5457,3.5457,905762.0],["1989-05-12",3.6069,3.6374,3.5763,3.6374,2526731.0],["1989-05-15",3.6374,3.668,3.6222,3.6374,1206283.0],["1989-05-16",3.6527,3.668,3.6069,3.6222,1469449.0],["1989-05-17",3.6374,3.6527,3.5152,3.561,3870264.0],["1989-05-18",3.561,3.5916,3.5305,3.5305,1623488.0],["1989-05-19",3.561,3.5916,3.5457,3.5916,2772269.0],["1989-05-22",3.6374,3.6527,3.561,3.5916,1733035.0],["1989-05-23",3.561,3.6069,3.5457,3.5763,3144143.0],["1989-05-24",3.5916,3.6986,3.5763,3.6986,3442146.0],["1989-05-25",3.714,3.7602,3.6986,3.714,2013830.0],["1989-05-26",3.6986,3.7602,3.6986,3.7448,573341.0],["1989-05-30",3.7448,3.7756,3.6986,3.6986,847840.0],["1989-05-31",3.7294,3.7448,3.6986,3.7294,1421601.0],["1989-06-01",3.7294,3.7756,3.6986,3.7602,1164731.0],["1989-06-02",3.7602,3.791,3.7448,3.7602,1814881.0],["1989-06-05",3.7756,3.8373,3.7448,3.7756,935982.0],["1989-06-06",3.8065,3.8219,3.791,3.8065,921711.0],["1989-06-07",3.8373,3.8989,3.8373,3.8681,1979413.0],["1989-06-08",3.8681,3.8681,3.7294,3.7448,2148141.0],["1989-06-09",3.7448,3.7756,3.7294,3.7294,872604.0],["1989-06-12",3.7294,3.7294,3.6678,3.6832,2103231.0],["1989-06-13",3.6832,3.7294,3.6832,3.714,859173.0],["1989-06-14",3.7448,3.7448,3.714,3.7448,716467.0],["1989-06-15",3.7448,3.7756,3.7294,3.7448,1765354.0],["1989-06-16",3.7294,3.7756,3.7294,3.7756,1716246.0],["1989-06-19",3.7602,3.7756,3.6986,3.714,1751083.0],["1989-06-20",3.714,3.7294,3.6986,3.6986,1115623.0],["1989-06-21",3.714,3.714,3.6678,3.6832,1958846.0],["1989-06-22",3.6832,3.6986,3.6678,3.6986,1449303.0],["1989-06-23",3.7294,3.7756,3.6986,3.7602,1623068.0],["1989-06-26",3.7294,3.8065,3.7294,3.791,3039213.0],["1989-06-27",3.8065,3.9914,3.8065,3.9914,3433332.0],["1989-06-28",4.0684,4.2225,4.053,4.1917,4721042.0],["1989-06-29",4.1609,4.1917,4.0839,4.0839,3217175.0],["1989-06-30",4.0839,4.0993,4.0376,4.0839,1724221.0],["1989-07-03",4.1147,4.1147,4.0838,4.0993,543121.0],["1989-07-05",4.1147,4.1455,4.0993,4.1301,1581935.0],["1989-07-06",4.1455,4.1609,4.1301,4.1455,1673854.0],["1989-07-07",4.1455,4.1763,4.1147,4.1609,1919812.0],["1989-07-10",4.1763,4.2996,4.1609,4.2996,3114763.0],["1989-07-11",4.3458,4.3767,4.315,4.315,2570382.0],["1989-07-12",4.315,4.315,4.2534,4.2688,1408590.0],["1989-07-13",4.2842,4.2842,4.2534,4.2842,1097155.0],["1989-07-14",4.2842,4.315,4.2071,4.2996,1911418.0],["1989-07-17",4.2842,4.3304,4.2842,4.315,2561988.0],["1989-07-18",4.315,4.3458,4.2996,4.3304,1986968.0],["1989-07-19",4.315,4.3612,4.2842,4.2842,1962204.0],["1989-07-20",4.2996,4.315,4.238,4.2842,1418663.0],["1989-07-21",4.2842,4.3304,4.2534,4.3304,1453920.0],["1989-07-24",4.315,4.3767,4.2996,4.3612,1761576.0],["1989-07-25",4.3458,4.3767,4.2842,4.2996,1838805.0],["1989-07-26",4.2842,4.2996,4.2225,4.238,1652868.0],["1989-07-27",4.238,4.2534,4.2225,4.2534,2496931.0],["1989-07-28",4.238,4.2842,4.2071,4.238,950252.0],["1989-07-31",4.238,4.315,4.2071,4.315,1578577.0],["1989-08-01",4.315,4.4845,4.315,4.4229,5286408.0],["1989-08-02",4.4075,4.5462,4.4075,4.5308,4960284.0],["1989-08-03",4.5462,4.5924,4.4999,4.5153,3461873.0],["1989-08-04",4.4845,4.5308,4.4537,4.4999,2596825.0],["1989-08-07",4.4691,4.577,4.4691,4.5616,2233765.0],["1989-08-08",4.5616,4.5924,4.5153,4.577,2412986.0],["1989-08-09",4.5616,4.5924,4.5462,4.5924,1135770.0],["1989-08-10",4.5153,4.5153,4.4999,4.5153,1691902.0],["1989-08-11",4.5616,4.5924,4.4999,4.5462,2866287.0],["1989-08-14",4.4845,4.5462,4.4845,4.5153,930106.0],["1989-08-15",4.4999,4.5462,4.4845,4.5462,708492.0],["1989-08-16",4.5462,4.6078,4.5462,4.6078,1790957.0],["1989-08-17",4.5924,4.6078,4.5308,4.5462,1114364.0],["1989-08-18",4.5153,4.5462,4.4845,4.4999,1192432.0],["1989-08-21",4.4999,4.4999,4.4229,4.4383,1290648.0],["1989-08-22",4.4229,4.4845,4.4075,4.4845,807127.0],["1989-08-23",4.4999,4.7465,4.4691,4.7003,2124217.0],["1989-08-24",4.7619,4.9006,4.7311,4.9006,3355264.0],["1989-08-25",4.9006,4.9777,4.8082,4.916,2064616.0],["1989-08-28",4.885,4.9626,4.8695,4.9626,867147.0],["1989-08-29",4.947,4.947,4.885,4.9005,1379209.0],["1989-08-30",4.885,4.916,4.8075,4.885,849099.0],["1989-08-31",4.854,4.9005,4.8385,4.8695,1032518.0],["1989-09-01",4.854,4.885,4.8385,4.885,967461.0],["1989-09-05",4.8695,4.9626,4.8695,4.947,2119600.0],["1989-09-06",4.9315,4.947,4.823,4.8385,1162632.0],["1989-09-07",4.8385,4.9005,4.8385,4.8695,1163891.0],["1989-09-08",4.9005,4.9005,4.823,4.8695,838186.0],["1989-09-11",4.8695,4.8695,4.792,4.8385,663162.0],["1989-09-12",4.854,4.885,4.854,4.854,1149621.0],["1989-09-13",4.8385,4.885,4.6989,4.7454,1555493.0],["1989-09-14",4.6834,4.6989,4.5593,4.6214,1519396.0],["1989-09-15",4.6524,4.6989,4.5904,4.6679,1790537.0],["1989-09-18",4.6989,4.7299,4.6524,4.7299,415945.0],["1989-09-19",4.7144,4.7765,4.7144,4.7765,629584.0],["1989-09-20",4.7765,4.8385,4.7609,4.8075,780265.0],["1989-09-21",4.8075,4.854,4.7454,4.7454,606499.0],["1989-09-22",4.7299,4.7454,4.6834,4.7299,283313.0],["1989-09-25",4.7144,4.7454,4.6834,4.7144,858333.0],["1989-09-26",4.7144,4.7454,4.6834,4.6834,870085.0],["1989-09-27",4.6834,4.7144,4.6524,4.6679,590550.0],["1989-09-28",4.6524,4.7299,4.5904,4.7299,2078047.0],["1989-09-29",4.7454,4.792,4.6524,4.6679,1244478.0],["1989-10-02",4.6679,4.8075,4.6369,4.8075,793276.0],["1989-10-03",4.792,4.792,4.7454,4.792,593488.0],["1989-10-04",4.8385,4.885,4.8075,4.885,1544580.0],["1989-10-05",4.854,4.8695,4.8385,4.8385,1112265.0],["1989-10-06",4.8385,4.9626,4.8385,4.9626,2058320.0],["1989-10-09",4.9781,5.0866,4.9626,5.0866,1620550.0],["1989-10-10",5.0866,5.1331,5.0401,5.0556,1506385.0],["1989-10-11",5.0556,5.0556,4.916,4.9315,867987.0],["1989-10-12",4.9005,4.916,4.8695,4.885,701776.0],["1989-10-13",4.854,4.9005,4.3112,4.3112,1279735.0],["1989-10-16",4.4198,4.7765,4.3888,4.7144,2723161.0],["1989-10-17",4.6834,4.761,4.6679,4.7144,2072171.0],["1989-10-18",4.7144,4.7765,4.6679,4.7144,450782.0],["1989-10-19",4.7144,4.8075,4.7144,4.8075,1438390.0],["1989-10-20",4.8075,4.8075,4.6834,4.7144,2043210.0],["1989-10-23",4.6834,4.6989,4.6369,4.6679,598944.0],["1989-10-24",4.6369,4.6679,4.4663,4.5904,1596625.0],["1989-10-25",4.5283,4.5749,4.4973,4.4973,997681.0],["1989-10-26",4.4508,4.4508,4.3267,4.3577,1603341.0],["1989-10-27",4.3732,4.4043,4.3267,4.3732,1601662.0],["1989-10-30",4.4198,4.4663,4.4043,4.4353,603142.0],["1989-10-31",4.4663,4.5904,4.4663,4.5749,1364938.0],["1989-11-01",4.5749,4.6059,4.5593,4.6059,826434.0],["1989-11-02",4.6059,4.6214,4.5438,4.5749,677013.0],["1989-11-03",4.6369,4.6834,4.5904,4.5904,782363.0],["1989-11-06",4.6059,4.6059,4.5128,4.5283,478484.0],["1989-11-07",4.5438,4.5593,4.4973,4.5438,1027062.0],["1989-11-08",4.5749,4.6524,4.5593,4.5593,1009433.0],["1989-11-09",4.5593,4.6059,4.5438,4.5438,349629.0],["1989-11-10",4.5749,4.6059,4.5593,4.5904,435253.0],["1989-11-13",4.6059,4.6989,4.5749,4.6524,1739751.0],["1989-11-14",4.6214,4.7454,4.5904,4.6369,1351507.0],["1989-11-15",4.6524,4.823,4.6524,4.823,1940798.0],["1989-11-16",4.823,4.8385,4.761,4.8385,1457277.0],["1989-11-17",4.823,4.9315,4.823,4.9005,1912677.0],["1989-11-20",4.8695,4.9315,4.8075,4.916,988447.0],["1989-11-21",4.9315,4.947,4.854,4.9005,1178582.0],["1989-11-22",4.9005,4.9005,4.8695,4.9005,936821.0],["1989-11-24",4.9005,4.9781,4.9005,4.947,1161793.0],["1989-11-27",4.947,5.0251,4.947,5.0251,1483300.0],["1989-11-28",5.0095,5.1187,4.9783,5.0251,2070912.0],["1989-11-29",4.9939,5.0095,4.9314,4.9314,807547.0],["1989-11-30",4.9002,5.0251,4.9002,5.0251,787400.0],["1989-12-01",4.9783,5.0875,4.9627,5.0875,1879519.0],["1989-12-04",5.0875,5.1811,5.0563,5.1499,1474066.0],["1989-12-05",5.1499,5.2279,5.1343,5.1967,1372074.0],["1989-12-06",5.2123,5.2123,5.1499,5.1967,1069454.0],["1989-12-07",5.1811,5.2279,5.0407,5.1187,1706593.0],["1989-12-08",5.1031,5.1499,5.1031,5.1499,598944.0],["1989-12-11",5.1343,5.1967,5.1031,5.1967,717306.0],["1989-12-12",5.1655,5.462,5.1031,5.4152,3358202.0],["1989-12-13",5.4464,5.5557,5.4308,5.4308,3987786.0],["1989-12-14",5.3684,5.4308,5.3528,5.4308,2101132.0],["1989-12-15",5.384,5.384,5.2436,5.3372,2190533.0],["1989-12-18",5.3372,5.3372,5.1187,5.1655,1031259.0],["1989-12-19",5.1499,5.1811,5.0563,5.0875,1828312.0],["1989-12-20",5.1187,5.2436,5.1187,5.2279,1662102.0],["1989-12-21",5.2123,5.2592,5.1499,5.2279,1301560.0],["1989-12-22",5.2436,5.3372,5.2279,5.2904,1391381.0],["1989-12-26",5.306,5.306,5.2592,5.2592,520876.0],["1989-12-27",5.2592,5.3216,5.2592,5.2904,970399.0],["1989-12-28",5.3216,5.3528,5.306,5.3372,1048048.0],["1989-12-29",5.3528,5.3528,5.3216,5.3372,1471128.0],["1990-01-02",5.3372,5.3684,5.306,5.3528,953610.0],["1990-01-03",5.3684,5.3684,5.2748,5.3216,2209421.0],["1990-01-04",5.306,5.3216,5.1031,5.2123,1718345.0],["1990-01-05",5.2436,5.2748,5.1811,5.1967,2005016.0],["1990-01-08",5.1655,5.2436,5.1499,5.2279,904503.0],["1990-01-09",5.2436,5.2748,5.1811,5.1811,755921.0],["1990-01-10",5.1499,5.1811,5.1031,5.1499,673655.0],["1990-01-11",5.1811,5.2123,5.1655,5.2123,829372.0],["1990-01-12",5.1499,5.1811,5.0563,5.1499,1896307.0],["1990-01-15",5.1343,5.1655,5.0875,5.1031,1231047.0],["1990-01-16",5.0407,5.0875,4.9939,5.0875,3391360.0],["1990-01-17",5.0563,5.0875,4.9783,5.0251,1330521.0],["1990-01-18",4.9939,5.0719,4.9783,5.0719,1872383.0],["1990-01-19",5.0719,5.1655,5.0563,5.1343,1846360.0],["1990-01-22",5.1499,5.1655,4.947,4.947,1139547.0],["1990-01-23",4.9939,5.0251,4.9002,4.9783,576279.0],["1990-01-24",4.9002,4.9939,4.8378,4.9314,1225171.0],["1990-01-25",4.947,5.0095,4.9314,4.9939,1617612.0],["1990-01-26",4.9939,5.0407,4.9783,5.0251,1901764.0],["1990-01-29",5.0563,5.0719,5.0095,5.0563,1916454.0],["1990-01-30",5.0719,5.1187,5.0563,5.1187,2504486.0],["1990-01-31",5.1343,5.2904,5.1343,5.2436,3638996.0],["1990-02-01",5.2436,5.2904,5.2279,5.2436,2035655.0],["1990-02-02",5.2279,5.306,5.2279,5.2592,1537445.0],["1990-02-05",5.2592,5.3216,5.2279,5.3216,1633981.0],["1990-02-06",5.3372,5.3372,5.2592,5.2904,1518557.0],["1990-02-07",5.306,5.6961,5.2748,5.6649,9425295.0],["1990-02-08",5.6181,5.7585,5.6025,5.6961,6268979.0],["1990-02-09",5.7117,5.7742,5.6961,5.7586,2658104.0],["1990-02-12",5.7585,5.7742,5.6961,5.7117,1740171.0],["1990-02-13",5.6961,5.7429,5.6493,5.6805,2662302.0],["1990-02-14",5.6805,5.7585,5.6649,5.7429,1815721.0],["1990-02-15",5.7117,5.8522,5.7117,5.8522,3416543.0],["1990-02-16",5.8366,5.8522,5.7273,5.8054,2946874.0],["1990-02-20",5.7586,5.8678,5.6337,5.8678,1923170.0],["1990-02-21",5.8366,5.9302,5.821,5.9146,5583152.0],["1990-02-22",5.9302,5.977,5.5869,5.6337,4235842.0],["1990-02-23",5.5866,5.6337,5.3983,5.4925,4324404.0],["1990-02-26",5.4611,5.6023,5.4611,5.6023,3274677.0],["1990-02-27",5.6494,5.7122,5.5082,5.5082,2465452.0],["1990-02-28",5.5709,5.7122,5.5239,5.618,3418642.0],["1990-03-01",5.618,5.8063,5.5866,5.7749,2797033.0],["1990-03-02",5.7436,5.8063,5.6965,5.7122,1800191.0],["1990-03-05",5.7279,5.7436,5.618,5.6651,1129474.0],["1990-03-06",5.6651,5.7279,5.6651,5.7122,2807526.0],["1990-03-07",5.7122,5.7122,5.6808,5.7122,2040692.0],["1990-03-08",5.7122,5.7279,5.6023,5.6965,2662302.0],["1990-03-09",5.6651,5.7122,5.6494,5.6651,1576479.0],["1990-03-12",5.6651,5.6651,5.5866,5.6494,1228529.0],["1990-03-13",5.6023,5.6494,5.5866,5.6023,839026.0],["1990-03-14",5.5866,5.6808,5.5709,5.6337,1473227.0],["1990-03-15",5.6337,5.6337,5.5866,5.618,870925.0],["1990-03-16",5.6494,5.6808,5.6023,5.6651,3267962.0],["1990-03-19",5.6337,5.822,5.618,5.822,2756319.0],["1990-03-20",5.822,5.8691,5.7906,5.8063,2386544.0],["1990-03-21",5.8063,5.822,5.6808,5.6965,776067.0],["1990-03-22",5.6651,5.7122,5.5709,5.618,1340595.0],["1990-03-23",5.6023,5.7122,5.6023,5.7122,903243.0],["1990-03-26",5.7122,5.7122,5.6023,5.618,1042591.0],["1990-03-27",5.6023,5.6965,5.5866,5.6337,1414046.0],["1990-03-28",5.6337,5.8063,5.6337,5.7592,3258728.0],["1990-03-29",5.7592,5.7906,5.7279,5.7592,1610476.0],["1990-03-30",5.7592,5.7592,5.6494,5.6965,830631.0],["1990-04-02",5.6494,5.6808,5.5866,5.6808,1112685.0],["1990-04-03",5.6965,5.7906,5.6494,5.7749,3033336.0],["1990-04-04",5.7592,5.7749,5.6494,5.7122,1746886.0],["1990-04-05",5.7122,5.7749,5.6808,5.7122,2786539.0],["1990-04-06",5.7122,5.7592,5.6965,5.7122,1453920.0],["1990-04-09",5.7122,5.7592,5.7122,5.7279,1303659.0],["1990-04-10",5.6965,5.7122,5.5395,5.5395,1472387.0],["1990-04-11",5.4611,5.5082,5.414,5.4611,2859991.0],["1990-04-12",5.4925,5.5082,5.4611,5.4768,1869445.0],["1990-04-16",5.4768,5.4925,5.414,5.4297,1178582.0],["1990-04-17",5.4297,5.5552,5.414,5.5395,1680150.0],["1990-04-18",5.5552,5.5552,5.4611,5.4768,757600.0],["1990-04-19",5.4611,5.5395,5.4454,5.4768,1247416.0],["1990-04-20",5.4925,5.4925,5.3826,5.4297,1626426.0],["1990-04-23",5.3983,5.414,5.3355,5.3512,1143745.0],["1990-04-24",5.3512,5.414,5.3512,5.3826,1250354.0],["1990-04-25",5.3512,5.3826,5.3512,5.3512,692543.0],["1990-04-26",5.3512,5.4611,5.3512,5.4297,1764515.0],["1990-04-27",5.414,5.4768,5.3198,5.3355,2758418.0],["1990-04-30",5.3042,5.3669,5.2414,5.3669,1241120.0],["1990-05-01",5.414,5.4611,5.3669,5.4297,740811.0],["1990-05-02",5.5239,5.5395,5.4768,5.5395,2536804.0],["1990-05-03",5.618,5.6494,5.6023,5.6337,1813202.0],["1990-05-04",5.6651,5.7279,5.6337,5.7122,1662942.0],["1990-05-07",5.7122,5.7122,5.6494,5.6651,1365778.0],["1990-05-08",5.6651,5.6808,5.6337,5.6494,500310.0],["1990-05-09",5.618,5.6651,5.5709,5.6494,1368716.0],["1990-05-10",5.6494,5.6651,5.6023,5.6494,1174804.0],["1990-05-11",5.7122,5.9319,5.6965,5.9162,3770370.0],["1990-05-14",5.8848,6.0103,5.8848,5.9946,3473206.0],["1990-05-15",5.9946,6.0103,5.9633,5.9633,2008793.0],["1990-05-16",5.9789,6.0103,5.9162,6.0103,1004397.0],["1990-05-17",6.0103,6.1045,6.0103,6.0417,2358003.0],["1990-05-18",6.0731,6.0888,6.026,6.0731,2626205.0],["1990-05-21",6.0574,6.2143,6.0574,6.1986,2718964.0],["1990-05-22",6.23,6.3242,6.1359,6.1673,2155696.0],["1990-05-23",6.1359,6.1673,6.1202,6.1202,1311214.0],["1990-05-24",6.1202,6.1516,5.9789,5.9946,3035015.0],["1990-05-25",5.9631,5.9789,5.8684,5.9158,1242379.0],["1990-05-29",5.9158,6.0893,5.9,6.0893,1592848.0],["1990-05-30",6.1208,6.1839,6.1051,6.1208,2528410.0],["1990-05-31",6.0577,6.247,6.0577,6.2313,1467771.0],["1990-06-01",6.2313,6.2786,6.0262,6.1208,2352126.0],["1990-06-04",6.1524,6.1839,6.1051,6.1839,1963463.0],["1990-06-05",6.1208,6.1366,5.7738,5.8369,5708230.0],["1990-06-06",5.6791,5.8684,5.6791,5.8053,4436470.0],["1990-06-07",5.7896,5.8527,5.7265,5.7422,2111625.0],["1990-06-08",5.758,5.758,5.6476,5.7265,1678471.0],["1990-06-11",5.6949,5.8211,5.6949,5.7896,1627685.0],["1990-06-12",5.8053,5.9473,5.758,5.9158,1547938.0],["1990-06-13",5.9315,5.9789,5.8684,5.9315,1156336.0],["1990-06-14",5.9158,5.9315,5.8842,5.8842,755921.0],["1990-06-15",5.9,6.0577,5.8842,6.0577,3076568.0],["1990-06-18",6.0262,6.0262,5.9158,5.9158,1490016.0],["1990-06-19",5.9158,5.9946,5.8527,5.9946,1730517.0],["1990-06-20",5.9631,6.0893,5.9631,6.0893,2358842.0],["1990-06-21",6.0735,6.0893,6.0262,6.0735,1770810.0],["1990-06-22",6.0735,6.0893,5.9,5.9631,1007335.0],["1990-06-25",5.9315,5.9315,5.8369,5.8842,1509323.0],["1990-06-26",5.9158,6.0104,5.8842,5.9,1155917.0],["1990-06-27",5.9158,5.9946,5.9,5.9315,635460.0],["1990-06-28",5.9473,6.0577,5.9315,6.0262,1190334.0],["1990-06-29",6.0262,6.1682,6.0262,6.0735,1631882.0],["1990-07-02",5.9946,6.042,5.9631,5.9789,1204185.0],["1990-07-03",5.9631,5.9789,5.9,5.9,697160.0],["1990-07-05",5.8684,5.8842,5.8053,5.8211,1107648.0],["1990-07-06",5.8053,5.8527,5.8053,5.8369,689185.0],["1990-07-09",5.8369,5.8842,5.8369,5.8527,667779.0],["1990-07-10",5.8842,5.8842,5.8053,5.8053,862530.0],["1990-07-11",5.8527,6.042,5.8527,6.0262,1022025.0],["1990-07-12",6.0262,6.2155,6.0262,6.2155,1966401.0],["1990-07-13",6.2313,6.2628,6.1839,6.2155,1588231.0],["1990-07-16",6.2155,6.2944,6.1997,6.2944,869666.0],["1990-07-17",6.2944,6.2944,6.2313,6.2944,991385.0],["1990-07-18",6.2786,6.3575,6.247,6.3575,1017408.0],["1990-07-19",6.3101,6.4837,6.2628,6.4837,2242998.0],["1990-07-20",6.4837,6.6572,6.4679,6.531,1760737.0],["1990-07-23",6.4048,6.4994,6.1839,6.4679,2954009.0],["1990-07-24",6.4837,6.9412,6.4837,6.7676,5900882.0],["1990-07-25",6.6572,6.815,6.6099,6.7203,4578756.0],["1990-07-26",6.6887,6.6887,6.6099,6.6256,976275.0],["1990-07-27",6.5941,6.7045,6.5941,6.6099,2971218.0],["1990-07-30",6.5783,6.7519,6.5783,6.7203,972078.0],["1990-07-31",6.7992,6.9727,6.7676,6.9254,2737012.0],["1990-08-01",6.9254,7.0989,6.815,7.02,1890431.0],["1990-08-02",7.2093,7.3198,7.1936,7.2409,5886612.0],["1990-08-03",7.2251,7.4144,6.9412,7.0989,3240260.0],["1990-08-06",7.0674,7.3829,7.0674,7.1305,3637318.0],["1990-08-07",7.0831,7.1462,6.8938,7.1305,2435232.0],["1990-08-08",7.0516,7.162,7.0043,7.1305,4178760.0],["1990-08-09",7.1305,7.162,7.0358,7.0674,1763255.0],["1990-08-10",7.0674,7.1936,7.0358,7.0989,2123797.0],["1990-08-13",7.0674,7.0989,7.02,7.0674,1181939.0],["1990-08-14",7.0674,7.1778,7.0358,7.1778,1351507.0],["1990-08-15",7.1936,7.2093,7.0358,7.0674,1142905.0],["1990-08-16",7.0358,7.1305,6.9569,6.9727,1276797.0],["1990-08-17",6.9727,7.1305,6.9254,7.0989,1824955.0],["1990-08-20",7.0989,7.1936,7.0831,7.162,993484.0],["1990-08-21",7.1305,7.1462,6.9096,6.9727,1197469.0],["1990-08-22",6.9412,6.9727,6.6887,6.7518,1693162.0],["1990-08-23",6.3417,6.5625,6.3101,6.389,3851796.0],["1990-08-24",6.4837,6.5941,6.4206,6.5625,1760317.0],["1990-08-27",6.6256,6.7203,6.531,6.5783,915835.0],["1990-08-28",6.5941,6.7203,6.5152,6.7203,1789278.0],["1990-08-29",6.6728,6.7679,6.6569,6.752,1142066.0],["1990-08-30",6.7679,6.7679,6.6094,6.6569,762217.0],["1990-08-31",6.6569,6.7203,6.6411,6.7203,536825.0],["1990-09-04",6.6886,6.7995,6.6728,6.7362,1181100.0],["1990-09-05",6.7362,6.9105,6.7362,6.9105,1330101.0],["1990-09-06",6.9105,7.0056,6.8629,6.8946,1112685.0],["1990-09-07",6.9264,7.0056,6.8947,6.9105,1082045.0],["1990-09-10",6.8154,6.8788,6.7837,6.8788,1406491.0],["1990-09-11",6.8788,6.8788,6.7837,6.8629,1010692.0],["1990-09-12",6.8471,6.9739,6.8471,6.958,1366617.0],["1990-09-13",6.9422,6.9581,6.8788,6.9105,687506.0],["1990-09-14",6.9105,6.9897,6.8788,6.9263,731997.0],["1990-09-17",6.9105,7.0848,6.9105,7.0848,1896727.0],["1990-09-18",7.1165,7.2116,7.069,7.2116,1699458.0],["1990-09-19",7.1958,7.2909,7.1641,7.2433,2078887.0],["1990-09-20",7.275,7.275,7.1799,7.2433,1275118.0],["1990-09-21",7.2433,7.3384,7.1165,7.1799,1976475.0],["1990-09-24",7.1482,7.1799,7.0373,7.0373,1358223.0],["1990-09-25",7.0056,7.0215,6.9105,6.9105,1929046.0],["1990-09-26",6.9422,6.958,6.6886,6.7362,1376271.0],["1990-09-27",6.7837,6.8313,6.4667,6.5143,1528211.0],["1990-09-28",6.4826,6.5618,6.435,6.5143,1114364.0],["1990-10-01",6.546,6.5618,6.2448,6.2765,4071731.0],["1990-10-02",6.3399,6.546,6.2924,6.5301,2516238.0],["1990-10-03",6.5935,6.6728,6.5935,6.6252,1506805.0],["1990-10-04",6.6569,6.7361,6.6094,6.6886,1662522.0],["1990-10-05",6.5935,6.8471,6.5618,6.7679,1186976.0],["1990-10-08",6.8312,6.8788,6.7995,6.8471,908700.0],["1990-10-09",6.8471,6.8947,6.6569,6.6569,1404812.0],["1990-10-10",6.6252,6.6411,6.4509,6.4984,1347310.0],["1990-10-11",6.4826,6.4826,6.2131,6.2448,2582135.0],["1990-10-12",6.2765,6.2924,6.118,6.1497,2588850.0],["1990-10-15",6.1497,6.1656,5.8803,6.0071,3165969.0],["1990-10-16",5.8961,5.912,5.8327,5.8327,1470289.0],["1990-10-17",5.8327,5.9595,5.8327,5.8961,1537445.0],["1990-10-18",5.9278,5.9754,5.8961,5.9595,1545419.0],["1990-10-19",5.9912,6.0705,5.9912,6.0705,1465252.0],["1990-10-22",6.0071,6.1022,6.0071,6.0863,746687.0],["1990-10-23",6.0546,6.118,5.9595,5.9912,823076.0],["1990-10-24",6.0071,6.0705,5.9595,6.0229,1469030.0],["1990-10-25",6.0388,6.1814,6.0388,6.1497,2187175.0],["1990-10-26",6.1973,6.2607,6.1656,6.229,1492534.0],["1990-10-29",6.229,6.2607,6.0229,6.0229,1196630.0],["1990-10-30",5.9754,6.0071,5.8327,5.8644,1538704.0],["1990-10-31",5.8327,5.8327,5.6584,5.6742,1917294.0],["1990-11-01",5.7693,5.8169,5.6742,5.7693,2360101.0],["1990-11-02",5.9595,6.1339,5.9437,6.0863,1869865.0],["1990-11-05",6.1656,6.2607,6.1339,6.2607,1138288.0],["1990-11-06",6.2607,6.2607,6.1814,6.1973,1617192.0],["1990-11-07",6.1814,6.1814,6.0705,6.1022,1176483.0],["1990-11-08",6.0705,6.1814,6.0388,6.1339,1074910.0],["1990-11-09",6.1497,6.2131,6.1497,6.1973,702616.0],["1990-11-12",6.1814,6.2607,6.0388,6.0546,2209421.0],["1990-11-13",6.0388,6.0546,5.801,5.801,3881596.0],["1990-11-14",5.8327,5.8961,5.7218,5.8486,1904282.0],["1990-11-15",5.8486,5.8486,5.7059,5.7059,2169127.0],["1990-11-16",5.7059,5.7852,5.7059,5.7535,2505745.0],["1990-11-19",5.7218,5.7535,5.6108,5.6267,2998499.0],["1990-11-20",5.6108,5.6584,5.5157,5.5791,4161132.0],["1990-11-21",5.5951,5.7863,5.5951,5.7863,1987387.0],["1990-11-23",5.7704,5.8182,5.7385,5.7704,993484.0],["1990-11-26",5.7385,5.866,5.7066,5.8023,1676792.0],["1990-11-27",5.8023,6.0892,5.8023,6.0892,2977513.0],["1990-11-28",6.0733,6.0892,5.9936,6.0254,1586552.0],["1990-11-29",6.0573,6.1052,5.9776,5.9776,904503.0],["1990-11-30",5.9936,6.1849,5.9298,6.0733,1432934.0],["1990-12-03",6.1051,6.1051,5.8023,5.8979,2036075.0],["1990-12-04",5.9298,6.0254,5.9139,5.9298,1584034.0],["1990-12-05",5.9139,5.9457,5.8023,5.8023,1876581.0],["1990-12-06",5.7704,5.8023,5.611,5.7545,2546878.0],["1990-12-07",5.7226,5.8023,5.7066,5.7704,1168088.0],["1990-12-10",5.7385,5.9139,5.7385,5.8501,1043431.0],["1990-12-11",5.8182,5.866,5.7226,5.7226,1091699.0],["1990-12-12",5.7545,5.7704,5.6269,5.6748,2286230.0],["1990-12-13",5.6588,5.8501,5.6429,5.8342,1720024.0],["1990-12-14",5.866,5.9617,5.8342,5.8342,1900924.0],["1990-12-17",5.8342,5.8979,5.8023,5.8979,1067775.0],["1990-12-18",5.866,5.9139,5.7863,5.8182,1769971.0],["1990-12-19",5.8023,5.8023,5.7385,5.7545,1040912.0],["1990-12-20",5.7066,5.8023,5.6748,5.6907,1714568.0],["1990-12-21",5.7066,5.7066,5.5472,5.5791,4119579.0],["1990-12-24",5.5951,5.6588,5.5951,5.611,1540802.0],["1990-12-26",5.6588,5.6907,5.6269,5.6588,860851.0],["1990-12-27",5.6748,5.6907,5.611,5.6269,1050566.0],["1990-12-28",5.6269,5.7066,5.6269,5.7066,576279.0],["1990-12-31",5.6748,5.8342,5.6748,5.8182,888553.0],["1991-01-02",5.8501,5.882,5.7704,5.7704,2211939.0],["1991-01-03",5.7704,5.7704,5.6748,5.6748,670297.0],["1991-01-04",5.611,5.6748,5.611,5.6269,1506805.0],["1991-01-07",5.6429,5.6907,5.4835,5.4835,1901764.0],["1991-01-08",5.4835,5.4835,5.3719,5.4038,1173965.0],["1991-01-09",5.4038,5.4357,5.2603,5.356,3244877.0],["1991-01-10",5.3878,5.3878,5.2763,5.2922,2498610.0],["1991-01-11",5.2603,5.2603,5.1647,5.2444,2964502.0],["1991-01-14",5.2444,5.356,5.2125,5.2444,2391580.0],["1991-01-15",5.2603,5.3081,5.2125,5.2284,1109747.0],["1991-01-16",5.1647,5.3081,5.1328,5.2922,2537224.0],["1991-01-17",5.1647,5.4516,5.1328,5.3719,5632680.0],["1991-01-18",5.34,5.4197,5.34,5.356,2229148.0],["1991-01-21",5.356,5.3719,5.1965,5.2284,1999559.0],["1991-01-22",5.2603,5.3241,5.2444,5.3241,2436910.0],["1991-01-23",5.3878,5.6429,5.3719,5.6429,2675733.0],["1991-01-24",5.6588,5.882,5.6588,5.7226,2635439.0],["1991-01-25",5.7226,5.9457,5.7226,5.8979,2134710.0],["1991-01-28",5.8979,5.9457,5.8501,5.882,509124.0],["1991-01-29",5.882,5.882,5.8182,5.866,1131992.0],["1991-01-30",5.8182,5.8979,5.8182,5.8979,1177742.0],["1991-01-31",5.866,5.866,5.7226,5.7863,2201866.0],["1991-02-01",5.8501,5.8501,5.6907,5.8182,3265023.0],["1991-02-04",5.8023,5.8979,5.7385,5.882,1828312.0],["1991-02-05",5.866,5.882,5.6748,5.7066,3361140.0],["1991-02-06",5.7226,6.1211,5.7226,6.1211,3306996.0],["1991-02-07",5.9936,6.2167,5.9298,6.0573,3425358.0],["1991-02-08",6.0892,6.1211,6.0254,6.1211,1124018.0],["1991-02-11",6.0892,6.3761,6.0892,6.3761,2201026.0],["1991-02-12",6.3124,6.3602,6.2327,6.2645,2332399.0],["1991-02-13",6.3124,6.3124,6.2327,6.2805,2188015.0],["1991-02-14",6.2646,6.3283,6.153,6.1849,1641116.0],["1991-02-15",6.1848,6.2008,6.0892,6.1689,1131153.0],["1991-02-19",6.0414,6.153,6.0095,6.0414,1550876.0],["1991-02-20",6.0733,6.0733,5.8979,5.9298,1786340.0],["1991-02-21",5.9776,6.0095,5.882,5.9776,1213838.0],["1991-02-22",5.9776,6.2805,5.9776,6.1689,2264824.0],["1991-02-25",6.4718,6.7428,6.424,6.7428,4467109.0],["1991-02-26",6.6631,6.679,6.5355,6.5355,3241519.0],["1991-02-27",6.6312,6.9181,6.5993,6.9022,5216734.0],["1991-02-28",7.0463,7.0783,6.8541,6.8541,5398474.0],["1991-03-01",6.8701,6.8701,6.694,6.8381,2750863.0],["1991-03-04",6.8541,6.8541,6.6619,6.6619,1487078.0],["1991-03-05",6.694,6.8061,6.662,6.7901,2143104.0],["1991-03-06",6.9022,6.9822,6.5979,6.6619,3026621.0],["1991-03-07",6.6459,6.8221,6.5979,6.758,2816340.0],["1991-03-08",6.8061,6.8381,6.71,6.758,2821376.0],["1991-03-11",6.7741,6.7741,6.5659,6.5659,842803.0],["1991-03-12",6.5819,6.5819,6.3417,6.3737,2196409.0],["1991-03-13",6.4378,6.5659,6.3257,6.5499,2244677.0],["1991-03-14",6.5979,6.694,6.4698,6.5178,1594107.0],["1991-03-15",6.5819,6.5819,6.3737,6.4217,2157375.0],["1991-03-18",6.3897,6.4217,6.3256,6.3897,757600.0],["1991-03-19",6.3577,6.5018,6.3257,6.4057,2098614.0],["1991-03-20",6.3897,6.4538,6.3737,6.4057,1905961.0],["1991-03-21",6.4698,6.4858,6.1015,6.1335,3740569.0],["1991-03-22",6.1335,6.2616,6.1335,6.2456,1865248.0],["1991-03-25",6.2776,6.2936,6.2456,6.2776,795794.0],["1991-03-26",5.8933,5.9894,5.7972,5.8933,9138204.0],["1991-03-27",5.9894,6.0534,5.9733,6.0054,3357362.0],["1991-03-28",6.0054,6.0214,5.9093,5.9253,1492534.0],["1991-04-01",5.9253,5.9253,5.8292,5.8292,1333459.0],["1991-04-02",5.8452,5.8773,5.7331,5.7812,2059580.0],["1991-04-03",5.7812,5.8132,5.589,5.589,3830810.0],["1991-04-04",5.621,5.6851,5.5249,5.541,4238361.0],["1991-04-05",5.605,5.7491,5.589,5.7331,3255370.0],["1991-04-08",5.7972,5.8292,5.7171,5.8292,1448883.0],["1991-04-09",5.8292,5.8292,5.605,5.637,1829572.0],["1991-04-10",5.541,5.541,5.4128,5.4769,6866665.0],["1991-04-11",5.5089,5.5089,5.3808,5.3808,5228487.0],["1991-04-12",5.4609,5.4929,5.3488,5.4929,4560708.0],["1991-04-15",5.5249,5.557,5.4929,5.5089,3874461.0],["1991-04-16",5.5409,5.7491,5.5409,5.7331,3018646.0],["1991-04-17",5.7491,5.7812,5.6851,5.7171,2003337.0],["1991-04-18",5.7331,5.7331,5.621,5.637,2506584.0],["1991-04-19",5.6691,5.7972,5.605,5.7011,3957566.0],["1991-04-22",5.7011,5.7011,5.605,5.653,1468190.0],["1991-04-23",5.6851,5.7171,5.557,5.637,2039433.0],["1991-04-24",5.621,5.7491,5.621,5.7011,1857693.0],["1991-04-25",5.7171,5.7652,5.637,5.637,1832510.0],["1991-04-26",5.605,5.605,5.3968,5.3968,1888333.0],["1991-04-29",5.4128,5.4609,5.3808,5.3968,2196829.0],["1991-04-30",5.3808,5.3968,5.2527,5.3167,2776046.0],["1991-05-01",5.3167,5.4929,5.3007,5.3648,2519176.0],["1991-05-02",5.4128,5.557,5.4128,5.541,2150659.0],["1991-05-03",5.5409,5.589,5.4609,5.4609,2203964.0],["1991-05-06",5.4769,5.4929,5.3968,5.4128,1512261.0],["1991-05-07",5.4449,5.4449,5.3808,5.3808,1500089.0],["1991-05-08",5.4128,5.589,5.3808,5.5089,2122118.0],["1991-05-09",5.5249,5.621,5.5249,5.589,1675114.0],["1991-05-10",5.589,5.6851,5.541,5.541,1979832.0],["1991-05-13",5.621,5.621,5.4609,5.557,818879.0],["1991-05-14",5.4929,5.5409,5.3488,5.3808,1301560.0],["1991-05-15",5.3488,5.4288,5.2207,5.3167,1360322.0],["1991-05-16",5.3488,5.4128,5.2847,5.4128,1166829.0],["1991-05-17",5.3968,5.4929,5.3808,5.4929,1306597.0],["1991-05-20",5.4929,5.5249,5.4128,5.4289,786141.0],["1991-05-21",5.4288,5.5089,5.4128,5.4609,968300.0],["1991-05-22",5.4929,5.557,5.4609,5.5249,2686226.0],["1991-05-23",5.5089,5.5089,5.2527,5.3167,2261047.0],["1991-05-24",5.3328,5.4128,5.3167,5.4128,1721283.0],["1991-05-28",5.4288,5.4769,5.3968,5.4449,1455599.0],["1991-05-29",5.4128,5.4449,5.3648,5.4449,1746886.0],["1991-05-30",5.4771,5.6543,5.461,5.6221,1832510.0],["1991-05-31",5.6704,5.7832,5.6543,5.7832,2924628.0],["1991-06-03",5.8154,5.912,5.767,5.8476,2530509.0],["1991-06-04",5.8315,5.8476,5.767,5.8476,1264205.0],["1991-06-05",5.8476,5.8476,5.7187,5.7348,854975.0],["1991-06-06",5.767,5.767,5.6704,5.6704,608178.0],["1991-06-07",5.6543,5.6865,5.5415,5.6543,851618.0],["1991-06-10",5.6221,5.6704,5.5254,5.5415,1018247.0],["1991-06-11",5.5415,5.5576,5.4932,5.4932,1180680.0],["1991-06-12",5.5093,5.5093,5.2677,5.2999,1899246.0],["1991-06-13",5.2677,5.2999,5.1871,5.2516,2841523.0],["1991-06-14",5.2838,5.2838,5.1388,5.171,3907619.0],["1991-06-17",5.2032,5.316,5.2032,5.2193,3320427.0],["1991-06-18",5.2193,5.2838,5.2193,5.2193,973337.0],["1991-06-19",5.2193,5.2193,4.9938,5.0421,3762395.0],["1991-06-20",5.0099,5.0099,4.8972,4.8972,2943936.0],["1991-06-21",4.9133,5.0582,4.9133,5.0421,2575419.0],["1991-06-24",4.9938,5.0099,4.8488,4.8488,3116022.0],["1991-06-25",4.8327,4.8649,4.7522,4.8327,3122737.0],["1991-06-26",4.8327,4.8811,4.7683,4.8327,2673634.0],["1991-06-27",4.8972,4.9294,4.7683,4.7683,2412986.0],["1991-06-28",4.72,4.7522,4.6072,4.7038,2500289.0],["1991-07-01",4.7522,4.8327,4.6394,4.72,2698817.0],["1991-07-02",4.6877,4.7361,4.6555,4.6877,1673015.0],["1991-07-03",4.6877,4.7038,4.4783,4.5428,2178781.0],["1991-07-05",4.5428,4.575,4.4783,4.5428,785301.0],["1991-07-08",4.5105,4.6877,4.4783,4.6716,1774588.0],["1991-07-09",4.575,4.7038,4.5589,4.6394,2587591.0],["1991-07-10",4.6877,4.6877,4.6072,4.6394,2349188.0],["1991-07-11",4.6877,4.7844,4.6716,4.7683,2104490.0],["1991-07-12",4.8166,4.9294,4.7844,4.9294,2252652.0],["1991-07-15",4.9133,4.9777,4.8488,4.9455,1288129.0],["1991-07-16",4.9616,4.9616,4.8488,4.8488,2264404.0],["1991-07-17",4.8488,5.1227,4.8488,5.0905,4497330.0],["1991-07-18",5.1227,5.2516,5.1066,5.2193,3125675.0],["1991-07-19",5.2193,5.2999,5.171,5.2838,1758638.0],["1991-07-22",5.2838,5.2838,5.171,5.2516,1127375.0],["1991-07-23",5.2354,5.2677,5.026,5.026,2251393.0],["1991-07-24",5.0099,5.026,4.8488,4.9294,1768712.0],["1991-07-25",4.9133,4.9616,4.8327,4.9133,1186976.0],["1991-07-26",4.881,4.881,4.7683,4.8166,1126116.0],["1991-07-29",4.8166,5.0099,4.8166,4.9777,1499669.0],["1991-07-30",4.9777,5.1388,4.9616,5.1227,1300721.0],["1991-07-31",5.1549,5.171,5.0582,5.0905,1307017.0],["1991-08-01",5.0905,5.2516,5.0744,5.2516,1325904.0],["1991-08-02",5.3482,5.3804,5.171,5.171,1658744.0],["1991-08-05",5.1549,5.2354,5.1066,5.1227,758439.0],["1991-08-06",5.1227,5.1549,5.1066,5.1066,744588.0],["1991-08-07",5.1549,5.171,5.0744,5.0905,1125277.0],["1991-08-08",5.1066,5.1066,4.9777,5.0099,564947.0],["1991-08-09",4.9455,4.9455,4.8005,4.8327,1827893.0],["1991-08-12",4.881,4.881,4.7844,4.7844,1047208.0],["1991-08-13",4.8327,4.881,4.7844,4.7844,1989906.0],["1991-08-14",4.8166,4.9455,4.8166,4.9294,1312473.0],["1991-08-15",4.9616,5.0099,4.9455,4.9777,1432934.0],["1991-08-16",4.9777,4.9777,4.8166,4.8649,1470709.0],["1991-08-19",4.7038,4.8005,4.6555,4.7522,1891271.0],["1991-08-20",4.8005,4.8166,4.7522,4.7844,876381.0],["1991-08-21",4.881,5.0099,4.8649,4.9938,1924429.0],["1991-08-22",5.171,5.2032,5.026,5.1066,4972875.0],["1991-08-23",5.0582,5.1549,5.0582,5.0905,2604800.0],["1991-08-26",5.0744,5.1871,4.9777,5.1388,2456218.0],["1991-08-27",5.1549,5.1871,5.1066,5.1549,2342473.0],["1991-08-28",5.1387,5.1549,5.0901,5.1225,840285.0],["1991-08-29",5.1387,5.1549,5.0414,5.0738,1090440.0],["1991-08-30",5.0738,5.1549,5.0576,5.0738,1577738.0],["1991-09-03",5.0414,5.1063,4.8955,4.9117,2890631.0],["1991-09-04",4.9117,4.9604,4.8145,4.9604,1290228.0],["1991-09-05",4.928,4.9604,4.8793,4.9117,984670.0],["1991-09-06",4.8631,4.8793,4.7496,4.7659,2202285.0],["1991-09-09",4.7496,4.7983,4.6686,4.6848,1267982.0],["1991-09-10",4.6524,4.6524,4.5389,4.6037,2446564.0],["1991-09-11",4.6362,4.6362,4.5227,4.5713,2311413.0],["1991-09-12",4.62,4.6848,4.5875,4.6848,1903862.0],["1991-09-13",4.7172,4.7334,4.5713,4.6037,1685187.0],["1991-09-16",4.5875,4.5875,4.4579,4.5065,2312253.0],["1991-09-17",4.5065,4.5551,4.4254,4.4416,1994103.0],["1991-09-18",4.4416,4.6524,4.393,4.62,3231865.0],["1991-09-19",4.6037,4.62,4.4741,4.4741,2388642.0],["1991-09-20",4.5065,4.5065,4.393,4.4092,3685586.0],["1991-09-23",4.4092,4.4579,4.2795,4.2795,2419282.0],["1991-09-24",4.3282,4.4579,4.2958,4.4416,2630403.0],["1991-09-25",4.4579,4.4903,4.3768,4.3768,1248675.0],["1991-09-26",4.3768,4.4416,4.3606,4.393,1374172.0],["1991-09-27",4.4254,4.4903,4.4254,4.4254,1129474.0],["1991-09-30",4.4254,4.4741,4.4092,4.4254,1354865.0],["1991-10-01",4.4254,4.4741,4.3768,4.393,2351287.0],["1991-10-02",4.393,4.4579,4.3768,4.3768,1707432.0],["1991-10-03",4.3768,4.3768,4.2957,4.2957,1712469.0],["1991-10-04",4.312,4.312,4.2471,4.2795,1138708.0],["1991-10-07",4.312,4.3768,4.2795,4.3444,1610896.0],["1991-10-08",4.3606,4.393,4.2471,4.2471,1199148.0],["1991-10-09",4.2471,4.312,4.2309,4.2471,3038373.0],["1991-10-10",4.2471,4.3282,4.2309,4.3282,2553174.0],["1991-10-11",4.3282,4.3768,4.2633,4.312,1671756.0],["1991-10-14",4.312,4.5551,4.2958,4.5551,1777946.0],["1991-10-15",4.5227,4.5389,4.4579,4.4903,2079307.0],["1991-10-16",4.4416,4.5065,4.4254,4.5065,1402294.0],["1991-10-17",4.4903,4.5875,4.4416,4.5713,1934922.0],["1991-10-18",4.5875,4.6037,4.4741,4.5389,1395998.0],["1991-10-21",4.5389,4.5389,4.4416,4.4741,421402.0],["1991-10-22",4.4741,4.5713,4.4416,4.4579,1391801.0],["1991-10-23",4.4579,4.5389,4.2958,4.312,2093157.0],["1991-10-24",4.3444,4.4254,4.3444,4.393,2517917.0],["1991-10-25",4.393,4.4254,4.3606,4.4092,1314991.0],["1991-10-28",4.4092,4.5065,4.393,4.4741,1423700.0],["1991-10-29",4.4741,4.4741,4.4092,4.4416,757600.0],["1991-10-30",4.4092,4.4579,4.4092,4.4579,765574.0],["1991-10-31",4.4579,4.4741,4.2795,4.3768,1574380.0],["1991-11-01",4.393,4.393,4.2958,4.3444,842384.0],["1991-11-04",4.2795,4.4416,4.2633,4.2957,1811104.0],["1991-11-05",4.3606,4.5389,4.3606,4.4741,2509942.0],["1991-11-06",4.5065,4.5227,4.3768,4.5227,1274698.0],["1991-11-07",4.5227,4.5551,4.4903,4.5065,2033977.0],["1991-11-08",4.5227,4.5227,4.3606,4.3768,999360.0],["1991-11-11",4.4092,4.4579,4.3444,4.3768,641756.0],["1991-11-12",4.4092,4.4579,4.3444,4.3444,1212579.0],["1991-11-13",4.3444,4.3768,4.2795,4.3282,1882876.0],["1991-11-14",4.312,4.3444,4.2633,4.312,2112884.0],["1991-11-15",4.3444,4.4416,4.3282,4.393,5437509.0],["1991-11-18",4.4092,4.4254,4.3282,4.3444,2133451.0],["1991-11-19",4.2471,4.2795,4.1012,4.2471,2885174.0],["1991-11-20",4.2798,4.3125,4.1001,4.1491,2036915.0],["1991-11-21",4.1164,4.1654,4.0511,4.1328,2900284.0],["1991-11-22",4.1164,4.1818,4.0838,4.1654,2381507.0],["1991-11-25",4.1328,4.1491,3.9694,4.0021,1417824.0],["1991-11-26",4.0184,4.0511,3.9204,4.0021,1425798.0],["1991-11-27",4.0021,4.0021,3.9041,3.9368,1661682.0],["1991-11-29",3.9204,3.9368,3.8061,3.9041,602302.0],["1991-12-02",3.8877,3.9531,3.8224,3.9531,1152978.0],["1991-12-03",3.9204,3.9858,3.8877,3.8877,2499869.0],["1991-12-04",3.9041,3.9368,3.8224,3.8877,1904702.0],["1991-12-05",3.8714,3.9041,3.8387,3.8714,917514.0],["1991-12-06",3.8551,4.0021,3.8551,3.9368,2881397.0],["1991-12-09",3.9368,3.9858,3.8551,3.9041,1814462.0],["1991-12-10",3.9041,3.9531,3.8877,3.9041,1337237.0],["1991-12-11",3.9041,3.9531,3.7407,3.8224,1718345.0],["1991-12-12",3.7734,3.8224,3.7081,3.8061,1699877.0],["1991-12-13",3.8061,3.8551,3.7244,3.7897,2302599.0],["1991-12-16",3.7734,3.7734,3.561,3.561,3632701.0],["1991-12-17",3.5774,3.6427,3.5447,3.6101,2076369.0],["1991-12-18",3.6101,3.6264,3.4794,3.512,2352126.0],["1991-12-19",3.463,3.512,3.365,3.365,3577717.0],["1991-12-20",3.414,3.4467,3.3324,3.3814,4077607.0],["1991-12-23",3.3814,3.5774,3.365,3.5447,2394518.0],["1991-12-24",3.5284,3.6917,3.4794,3.6917,2120859.0],["1991-12-26",3.7081,3.7897,3.5774,3.7571,1715827.0],["1991-12-27",3.7407,3.7571,3.5937,3.6754,1118981.0],["1991-12-30",3.6754,3.8224,3.6754,3.8061,4679069.0],["1991-12-31",3.7734,3.8224,3.6427,3.7244,2586751.0],["1992-01-02",3.7244,3.9858,3.7081,3.9858,2105329.0],["1992-01-03",3.9531,3.9531,3.8224,3.8877,1571022.0],["1992-01-06",3.7897,3.8061,3.6264,3.6591,3689783.0],["1992-01-07",3.6591,3.6591,3.4957,3.512,5303617.0],["1992-01-08",3.463,3.4957,3.4304,3.4794,4418841.0],["1992-01-09",3.4304,3.561,3.414,3.4467,3508882.0],["1992-01-10",3.4304,3.5284,3.3977,3.5284,3220113.0],["1992-01-13",3.512,3.6591,3.512,3.6264,1987807.0],["1992-01-14",3.6917,3.7244,3.6427,3.6754,2011731.0],["1992-01-15",3.7081,3.8714,3.7081,3.7897,2726939.0],["1992-01-16",3.7734,3.9204,3.7571,3.8714,2541002.0],["1992-01-17",3.9041,3.9041,3.8061,3.8551,2309734.0],["1992-01-20",3.7897,3.9694,3.7407,3.8224,2806686.0],["1992-01-21",3.7897,3.9041,3.7571,3.8877,2122958.0],["1992-01-22",3.9041,3.9858,3.9041,3.9368,2140166.0],["1992-01-23",3.9204,3.9204,3.7897,3.7897,1689384.0],["1992-01-24",3.5937,3.6754,3.4957,3.5284,8584590.0],["1992-01-27",3.5447,3.5774,3.4957,3.5284,2265244.0],["1992-01-28",3.512,3.6264,3.4957,3.561,2114983.0],["1992-01-29",3.5774,3.6264,3.4957,3.5447,1409009.0],["1992-01-30",3.5447,3.6101,3.512,3.5774,1364519.0],["1992-01-31",3.5937,3.5937,3.4304,3.4467,3675512.0],["1992-02-03",3.4467,3.4467,3.3977,3.414,3210040.0],["1992-02-04",3.4304,3.463,3.414,3.4467,3718324.0],["1992-02-05",3.4467,3.463,3.3324,3.3814,3219274.0],["1992-02-06",3.3814,3.5284,3.365,3.4957,2694200.0],["1992-02-07",3.463,3.5774,3.4467,3.561,3983589.0],["1992-02-10",3.6591,3.7244,3.6264,3.7081,3409828.0],["1992-02-11",3.7244,3.7407,3.6101,3.6591,2726519.0],["1992-02-12",3.6591,3.7244,3.5937,3.7081,1310794.0],["1992-02-13",3.7571,3.7734,3.6427,3.6591,1311214.0],["1992-02-14",3.6264,3.7081,3.6101,3.6427,715627.0],["1992-02-18",3.6427,3.6427,3.6101,3.6101,967041.0],["1992-02-19",3.6101,3.6427,3.5937,3.5937,1317930.0],["1992-02-20",3.6264,3.6591,3.6101,3.6591,1160533.0],["1992-02-21",3.6101,3.6591,3.6101,3.6264,1623068.0],["1992-02-24",3.6264,3.6754,3.5774,3.6427,1576479.0],["1992-02-25",3.6101,3.6264,3.561,3.6101,936402.0],["1992-02-26",3.6101,3.6264,3.5774,3.5774,1132412.0],["1992-02-27",3.5939,3.5939,3.5609,3.5939,728219.0],["1992-02-28",3.5939,3.6763,3.5939,3.6268,1034617.0],["1992-03-02",3.5939,3.6763,3.5774,3.6598,654348.0],["1992-03-03",3.6433,3.7258,3.5939,3.6928,1929885.0],["1992-03-04",3.7093,3.7093,3.5939,3.5939,884776.0],["1992-03-05",3.5939,3.6598,3.5774,3.5939,1756960.0],["1992-03-06",3.6104,3.6928,3.5774,3.6598,1404392.0],["1992-03-09",3.6268,3.6433,3.5774,3.5939,1296524.0],["1992-03-10",3.5939,3.5939,3.5279,3.5279,1553814.0],["1992-03-11",3.462,3.5279,3.3631,3.396,3393459.0],["1992-03-12",3.4125,3.462,3.3796,3.429,2486018.0],["1992-03-13",3.4125,3.4785,3.396,3.4785,1568504.0],["1992-03-16",3.4455,3.462,3.3631,3.3631,1304079.0],["1992-03-17",3.3796,3.462,3.3796,3.396,697579.0],["1992-03-18",3.396,3.4125,3.3466,3.3796,2974995.0],["1992-03-19",3.3796,3.396,3.2477,3.2642,2777306.0],["1992-03-20",3.2806,3.2971,3.2477,3.2642,1962204.0],["1992-03-23",3.2642,3.2806,3.1817,3.1982,3631022.0],["1992-03-24",3.1817,3.1982,3.0993,3.1323,2724421.0],["1992-03-25",3.1488,3.1982,3.1323,3.1323,2822216.0],["1992-03-26",3.0993,3.1488,3.0993,3.0993,1754021.0],["1992-03-27",3.0993,3.0993,3.0334,3.0498,1309115.0],["1992-03-30",3.0828,3.0993,3.0169,3.0334,1707432.0],["1992-03-31",3.0334,3.0993,3.0004,3.0334,2220753.0],["1992-04-01",3.0169,3.0498,2.9509,3.0169,1363679.0],["1992-04-02",3.0004,3.0169,2.9674,3.0004,1126536.0],["1992-04-03",2.9839,3.0828,2.885,3.0663,5486196.0],["1992-04-06",3.1158,3.2477,3.0663,3.2312,4684526.0],["1992-04-07",3.2147,3.2147,3.0169,3.0334,2820537.0],["1992-04-08",3.0334,3.0334,2.885,2.9344,3787998.0],["1992-04-09",2.9015,2.9674,2.885,2.9344,2706792.0],["1992-04-10",2.9674,3.0334,2.8685,2.9509,3022004.0],["1992-04-13",2.9509,3.0498,2.9509,3.0334,3344771.0],["1992-04-14",3.0004,3.0663,2.9839,2.9839,2645932.0],["1992-04-15",3.0169,3.0993,2.9839,3.0993,2400395.0],["1992-04-16",3.0993,3.1323,3.0498,3.0828,1143325.0],["1992-04-20",3.0663,3.0828,3.0169,3.0663,1023284.0],["1992-04-21",3.0334,3.0663,3.0004,3.0169,1189075.0],["1992-04-22",3.0663,3.1158,3.0498,3.0663,1694421.0],["1992-04-23",3.0663,3.0828,3.0169,3.0498,1327583.0],["1992-04-24",3.0663,3.3631,3.0498,3.3301,5829110.0],["1992-04-27",3.2806,3.3796,3.2642,3.2642,3982749.0],["1992-04-28",3.2806,3.4455,3.2642,3.3301,3539522.0],["1992-04-29",3.3301,3.3466,3.1652,3.1652,2243418.0],["1992-04-30",3.2312,3.3301,3.2312,3.3301,2601022.0],["1992-05-01",3.3796,3.5444,3.3631,3.5114,2862929.0],["1992-05-04",3.5279,3.5444,3.4455,3.5279,1871544.0],["1992-05-05",3.5939,3.6104,3.5114,3.6104,3560089.0],["1992-05-06",3.5939,3.6104,3.5444,3.5774,2426417.0],["1992-05-07",3.6103,3.7917,3.5939,3.7587,3725879.0],["1992-05-08",3.7257,3.7422,3.6598,3.6598,3763234.0],["1992-05-11",3.6433,3.6763,3.5774,3.5939,1620969.0],["1992-05-12",3.5774,3.5939,3.495,3.5444,1579417.0],["1992-05-13",3.5609,3.5774,3.5444,3.5444,1041332.0],["1992-05-14",3.5609,3.5939,3.5279,3.5774,1688545.0],["1992-05-15",3.5609,3.6104,3.5444,3.5444,1593687.0],["1992-05-18",3.5609,3.6104,3.5609,3.6104,851618.0],["1992-05-19",3.6104,3.6268,3.495,3.5444,2354645.0],["1992-05-20",3.5444,3.5939,3.5279,3.5609,1988227.0],["1992-05-21",3.6268,3.6928,3.5774,3.6268,3497970.0],["1992-05-22",3.6433,3.8741,3.6433,3.8576,4459554.0],["1992-05-26",4.1544,4.1544,3.9401,3.9401,16064889.0],["1992-05-27",3.9071,3.9566,3.8247,3.8247,3987366.0],["1992-05-28",3.8746,3.9244,3.8579,3.8912,1691902.0],["1992-05-29",3.8912,3.8912,3.7914,3.8579,1874482.0],["1992-06-01",3.8579,3.8746,3.7415,3.8247,1302400.0],["1992-06-02",3.8912,3.9078,3.8247,3.8746,1367877.0],["1992-06-03",3.8579,3.991,3.8247,3.9577,3608357.0],["1992-06-04",3.991,4.0408,3.8912,3.8912,3881596.0],["1992-06-05",3.8912,3.8912,3.7582,3.8247,2164930.0],["1992-06-08",3.808,3.8247,3.7249,3.7581,1117302.0],["1992-06-09",3.7582,3.7582,3.6417,3.6916,3160512.0],["1992-06-10",3.6916,3.808,3.6916,3.7914,1801030.0],["1992-06-11",3.7914,3.8579,3.7914,3.8247,2701755.0],["1992-06-12",3.7914,3.8746,3.7415,3.8746,1298622.0],["1992-06-15",3.8247,3.9078,3.808,3.8912,1341854.0],["1992-06-16",3.8579,3.9244,3.8247,3.8247,2239221.0],["1992-06-17",3.8413,3.8413,3.6916,3.6916,1079947.0],["1992-06-18",3.7083,3.7249,3.6584,3.6584,699678.0],["1992-06-19",3.6584,3.675,3.6251,3.675,1610896.0],["1992-06-22",3.6916,3.7249,3.5752,3.6417,1227689.0],["1992-06-23",3.6417,3.675,3.6085,3.6584,1019926.0],["1992-06-24",3.6417,3.6417,3.5752,3.5752,651410.0],["1992-06-25",3.6085,3.6251,3.4422,3.4422,2329042.0],["1992-06-26",3.4588,3.5087,3.4422,3.4755,1633141.0],["1992-06-29",3.4921,3.5752,3.4755,3.5586,928427.0],["1992-06-30",3.5586,3.6085,3.5087,3.542,1481202.0],["1992-07-01",3.542,3.6085,3.5253,3.6085,966622.0],["1992-07-02",3.5752,3.7083,3.4422,3.675,2149400.0],["1992-07-06",3.6584,3.675,3.5752,3.6251,1103871.0],["1992-07-07",3.6085,3.6251,3.4588,3.4755,1970179.0],["1992-07-08",3.4422,3.4588,3.3923,3.4256,2121699.0],["1992-07-09",3.4588,3.5087,3.4422,3.5087,1647412.0],["1992-07-10",3.5087,3.542,3.4921,3.5087,572502.0],["1992-07-13",3.5087,3.5919,3.4921,3.5586,1118561.0],["1992-07-14",3.5752,3.8413,3.5752,3.808,3682648.0],["1992-07-15",3.8247,3.8247,3.7249,3.7249,5149159.0],["1992-07-16",3.7249,3.7582,3.675,3.7249,1146263.0],["1992-07-17",3.7083,3.7415,3.6251,3.7415,3008153.0],["1992-07-20",3.6916,3.7748,3.6584,3.7748,2184657.0],["1992-07-21",3.808,3.9577,3.808,3.9244,4014229.0],["1992-07-22",3.9078,3.9411,3.8247,3.9244,1434193.0],["1992-07-23",3.9577,3.9577,3.9078,3.9411,1920232.0],["1992-07-24",3.8912,4.0741,3.8746,4.0408,3300700.0],["1992-07-27",4.0076,4.124,3.991,4.0741,2817179.0],["1992-07-28",4.0575,4.1739,4.0575,4.1739,1854335.0],["1992-07-29",4.1739,4.257,4.124,4.2404,3740989.0],["1992-07-30",4.2071,4.2736,4.1905,4.2736,1557171.0],["1992-07-31",4.2404,4.257,4.1572,4.2071,3559249.0],["1992-08-03",4.1905,4.2903,4.1905,4.2903,1246577.0],["1992-08-04",4.2903,4.3069,4.2071,4.2736,1884555.0],["1992-08-05",4.2736,4.3568,4.2736,4.3235,2529249.0],["1992-08-06",4.3069,4.3235,4.2736,4.3069,2037754.0],["1992-08-07",4.3568,4.4898,4.3235,4.3901,3156735.0],["1992-08-10",4.3235,4.3568,4.257,4.3235,2742888.0],["1992-08-11",4.3235,4.3402,4.2903,4.3069,2450342.0],["1992-08-12",4.3069,4.4566,4.3069,4.3568,2740370.0],["1992-08-13",4.3568,4.4898,4.3568,4.4732,2644673.0],["1992-08-14",4.4399,4.4566,4.3734,4.4399,1685187.0],["1992-08-17",4.3901,4.4732,4.3901,4.4067,1392640.0],["1992-08-18",4.3901,4.4067,4.3568,4.3901,1367877.0],["1992-08-19",4.3901,4.4067,4.3069,4.3734,2183398.0],["1992-08-20",4.3568,4.3901,4.3568,4.3568,3440468.0],["1992-08-21",4.3568,4.39,4.2238,4.2736,1181100.0],["1992-08-24",4.2404,4.3069,4.1572,4.3069,1553394.0],["1992-08-25",4.2903,4.4566,4.2903,4.4233,2577098.0],["1992-08-26",4.4233,4.4898,4.4067,4.4566,1746466.0],["1992-08-27",4.4566,4.4566,4.3728,4.3896,1798932.0],["1992-08-28",4.4063,4.7581,4.4063,4.7581,5403091.0],["1992-08-31",4.7581,4.7581,4.6409,4.6576,5247794.0],["1992-09-01",4.6409,4.6409,4.5571,4.5906,2284971.0],["1992-09-02",4.6074,4.6074,4.5403,4.5403,2760517.0],["1992-09-03",4.5906,4.6744,4.5906,4.6744,2729037.0],["1992-09-04",4.6744,4.6744,4.5738,4.5906,1058961.0],["1992-09-08",4.5906,4.7079,4.5738,4.6911,2702175.0],["1992-09-09",4.6744,4.7246,4.6409,4.6744,2606898.0],["1992-09-10",4.6911,4.8754,4.6911,4.8587,3479502.0],["1992-09-11",4.8419,4.8419,4.7581,4.7581,2128834.0],["1992-09-14",4.7916,4.8587,4.7916,4.8419,3442986.0],["1992-09-15",4.7916,4.8922,4.7581,4.8754,1908060.0],["1992-09-16",4.8084,4.9424,4.8084,4.8922,1541642.0],["1992-09-17",4.9089,4.9257,4.8587,4.8922,1083724.0],["1992-09-18",4.9257,4.9257,4.7581,4.7581,2302179.0],["1992-09-21",4.5571,4.5738,4.4901,4.5403,2883495.0],["1992-09-22",4.5403,4.6241,4.4398,4.5068,2163671.0],["1992-09-23",4.5068,4.5906,4.4901,4.5403,1823276.0],["1992-09-24",4.5571,4.5906,4.4398,4.4398,1321707.0],["1992-09-25",4.4901,4.4901,4.3225,4.356,1177742.0],["1992-09-28",4.3058,4.4566,4.3058,4.4231,1101353.0],["1992-09-29",4.4398,4.4901,4.4063,4.4901,489816.0],["1992-09-30",4.5236,4.6409,4.5236,4.5906,3312872.0],["1992-10-01",4.6074,4.6744,4.5236,4.5571,1599563.0],["1992-10-02",4.5236,4.5403,4.4398,4.4398,1208802.0],["1992-10-05",4.4231,4.4231,4.155,4.356,1516458.0],["1992-10-06",4.3225,4.356,4.1885,4.222,1525692.0],["1992-10-07",4.2388,4.3058,4.2388,4.2723,1302400.0],["1992-10-08",4.289,4.3225,4.2388,4.2388,1388863.0],["1992-10-09",4.2555,4.2555,4.0712,4.1047,1689804.0],["1992-10-12",4.1382,4.3225,4.1382,4.3225,939759.0],["1992-10-13",4.3225,4.3225,4.2388,4.2388,1499250.0],["1992-10-14",4.2555,4.289,4.1885,4.2555,1027062.0],["1992-10-15",4.2388,4.2723,4.1885,4.1885,361801.0],["1992-10-16",4.1885,4.3058,4.1717,4.3058,791177.0],["1992-10-19",4.3225,4.4566,4.3058,4.4566,1104291.0],["1992-10-20",4.4398,4.4733,4.3393,4.3896,1207962.0],["1992-10-21",4.356,4.3895,4.3225,4.3728,1133251.0],["1992-10-22",4.3728,4.4566,4.3728,4.4231,568724.0],["1992-10-23",4.4231,4.4231,4.356,4.3728,392021.0],["1992-10-26",4.3393,4.356,4.289,4.3393,397897.0],["1992-10-27",4.3058,4.3393,4.2388,4.2555,713109.0],["1992-10-28",4.2555,4.2555,4.155,4.1885,1043431.0],["1992-10-29",4.2053,4.2053,4.088,4.1047,1478683.0],["1992-10-30",4.155,4.1885,4.1047,4.1215,840705.0],["1992-11-02",4.1215,4.1717,4.1047,4.1382,872184.0],["1992-11-03",4.155,4.155,4.088,4.155,1125696.0],["1992-11-04",4.1382,4.1382,3.8869,3.9037,2666079.0],["1992-11-05",3.9037,4.0042,3.9037,4.0042,2153178.0],["1992-11-06",4.0042,4.1382,4.0042,4.088,1667139.0],["1992-11-09",4.1047,4.1382,4.0712,4.1047,1158855.0],["1992-11-10",4.1215,4.2053,4.088,4.1215,1528211.0],["1992-11-11",4.1047,4.1885,4.088,4.088,1641955.0],["1992-11-12",4.088,4.088,4.0377,4.0712,1259168.0],["1992-11-13",4.088,4.088,3.9707,4.021,992225.0],["1992-11-16",4.021,4.0712,3.9875,4.0042,409230.0],["1992-11-17",4.0042,4.0545,3.9539,3.9707,914996.0],["1992-11-18",4.021,4.0712,4.0042,4.021,1315831.0],["1992-11-19",4.021,4.1215,4.021,4.0712,685407.0],["1992-11-20",4.1382,4.2388,4.1047,4.222,1232726.0],["1992-11-23",4.222,4.222,4.088,4.088,629164.0],["1992-11-24",4.088,4.2053,4.0712,4.1047,895688.0],["1992-11-25",4.1385,4.1385,3.9527,4.0203,1416564.0],["1992-11-27",4.0203,4.0878,4.0203,4.0541,274079.0],["1992-11-30",4.1047,4.1554,4.0709,4.1047,1147522.0],["1992-12-01",4.1385,4.1554,4.0709,4.0709,1249095.0],["1992-12-02",4.0878,4.0878,4.0203,4.0541,1097155.0],["1992-12-03",4.0203,4.0372,3.9696,4.0034,1388023.0],["1992-12-04",4.0034,4.0034,3.8851,3.9696,2979612.0],["1992-12-07",3.9358,4.0372,3.9358,4.0372,783203.0],["1992-12-08",3.9865,4.0034,3.8851,3.9189,4479701.0],["1992-12-09",3.9189,3.9189,3.75,3.7838,5408967.0],["1992-12-10",3.7838,3.9865,3.7669,3.9358,2270700.0],["1992-12-11",3.9527,3.9527,3.8851,3.8851,748785.0],["1992-12-14",3.8514,3.8682,3.8007,3.8514,1457697.0],["1992-12-15",3.8345,3.9527,3.8345,3.902,693382.0],["1992-12-16",3.902,3.9527,3.8851,3.9527,1666719.0],["1992-12-17",3.9527,3.9527,3.8682,3.9527,1816980.0],["1992-12-18",3.9865,3.9865,3.9358,3.9527,1565566.0],["1992-12-21",3.9696,3.9696,3.8851,3.9527,566206.0],["1992-12-22",3.9865,3.9865,3.8851,3.902,1198728.0],["1992-12-23",3.902,3.9696,3.8514,3.9358,1129894.0],["1992-12-24",3.9696,3.9865,3.9189,3.9189,416785.0],["1992-12-28",3.9358,3.9527,3.8682,3.8851,669458.0],["1992-12-29",3.8682,3.9696,3.8682,3.8851,1858532.0],["1992-12-30",3.8682,3.9696,3.8514,3.9358,1030000.0],["1992-12-31",3.9358,4.0034,3.8851,3.8851,1628524.0],["1993-01-04",3.9189,3.9189,3.8514,3.8851,812164.0],["1993-01-05",3.8851,3.8851,3.7669,3.8176,1382147.0],["1993-01-06",3.8007,3.8514,3.75,3.8345,1510163.0],["1993-01-07",3.8176,3.8345,3.6487,3.6824,2381087.0],["1993-01-08",3.6993,3.75,3.4797,3.5642,4479701.0],["1993-01-11",3.5473,3.6487,3.5473,3.6149,1469449.0],["1993-01-12",3.5811,3.6318,3.5811,3.6149,2015089.0],["1993-01-13",3.598,3.75,3.598,3.6487,3001438.0],["1993-01-14",3.6655,3.6993,3.6487,3.6993,3513080.0],["1993-01-15",3.6993,3.7162,3.6486,3.6655,2854954.0],["1993-01-18",3.6487,3.7162,3.5642,3.6149,2376470.0],["1993-01-19",3.6318,3.6318,3.5473,3.5811,1956328.0],["1993-01-20",3.6487,3.6487,3.5642,3.6149,1417824.0],["1993-01-21",3.5811,3.6318,3.5473,3.6318,1644054.0],["1993-01-22",3.6149,3.6655,3.5642,3.6487,1721283.0],["1993-01-25",3.6824,3.9189,3.6824,3.8514,2414665.0],["1993-01-26",3.9696,3.9865,3.9189,3.9527,1724641.0],["1993-01-27",3.9358,3.9527,3.8514,3.8514,1403553.0],["1993-01-28",3.8514,4.0034,3.7669,4.0034,1836287.0],["1993-01-29",4.0034,4.0541,3.9189,3.9358,1875741.0],["1993-02-01",3.902,4.0878,3.902,4.0709,1179001.0],["1993-02-02",4.0541,4.1385,4.0541,4.1047,1413207.0],["1993-02-03",4.0878,4.1047,4.0541,4.0878,972078.0],["1993-02-04",4.0709,4.1723,4.0709,4.1554,816361.0],["1993-02-05",4.1723,4.375,4.1554,4.375,1293586.0],["1993-02-08",4.3919,4.5608,4.3919,4.5439,4768890.0],["1993-02-09",4.527,4.527,4.3581,4.375,1811943.0],["1993-02-10",4.4595,4.527,4.4088,4.4426,2849078.0],["1993-02-11",4.4595,4.5101,4.4257,4.4764,1306597.0],["1993-02-12",4.4257,4.4257,4.2737,4.3074,1154238.0],["1993-02-16",4.3243,4.5101,4.3243,4.3919,2580456.0],["1993-02-17",4.3412,4.4257,4.3412,4.4257,1212159.0],["1993-02-18",4.4595,4.5777,4.4426,4.5608,2810464.0],["1993-02-19",4.5608,4.848,4.4764,4.848,5379167.0],["1993-02-22",4.8311,4.9324,4.7973,4.8987,2428516.0],["1993-02-23",4.8649,4.8649,4.6791,4.7466,2262725.0],["1993-02-24",4.7297,4.7635,4.6284,4.7466,1625167.0],["1993-02-25",4.7296,4.7466,4.6275,4.6956,1785920.0],["1993-02-26",4.7466,4.8147,4.6956,4.7807,1463993.0],["1993-03-01",4.8147,4.8657,4.7636,4.8487,1263366.0],["1993-03-02",4.8147,4.9678,4.8147,4.9508,2452440.0],["1993-03-03",4.9508,4.9678,4.8317,4.8657,1575639.0],["1993-03-04",4.8317,4.8827,4.7806,4.7977,1739331.0],["1993-03-05",4.6616,4.7466,4.5765,4.6786,2365977.0],["1993-03-08",4.6786,4.7977,4.6786,4.7466,1157176.0],["1993-03-09",4.7126,4.9678,4.7126,4.8997,2127575.0],["1993-03-10",4.8827,4.8997,4.7977,4.7977,1447624.0],["1993-03-11",4.7636,4.8317,4.7636,4.8317,1433773.0],["1993-03-12",4.8317,4.8827,4.7806,4.8147,1200827.0],["1993-03-15",4.8147,4.8997,4.8147,4.8827,1035876.0],["1993-03-16",4.8657,5.0699,4.8657,5.0018,1293166.0],["1993-03-17",5.0188,5.0699,4.9678,5.0018,1960105.0],["1993-03-18",5.0188,5.0529,4.9678,5.0188,1145843.0],["1993-03-19",5.0699,5.0869,5.0018,5.0358,1662522.0],["1993-03-22",4.9508,5.0699,4.9168,5.0529,1855175.0],["1993-03-23",5.0699,5.1209,4.9678,4.9678,1502188.0],["1993-03-24",4.9678,5.1039,4.9678,5.0699,2222432.0],["1993-03-25",5.1039,5.1379,5.0529,5.1209,1651609.0],["1993-03-26",5.1039,5.1549,5.0529,5.0529,1804808.0],["1993-03-29",5.0529,5.172,5.0529,5.1379,2862090.0],["1993-03-30",5.1379,5.223,5.0358,5.0529,2733654.0],["1993-03-31",5.0188,5.0188,4.8997,4.9338,2883495.0],["1993-04-01",4.8997,4.9338,4.8487,4.9168,1139547.0],["1993-04-02",4.8657,4.8827,4.8657,4.8657,10227385.0],["1993-04-05",4.8997,4.9338,4.8827,4.8827,2492314.0],["1993-04-06",4.8997,5.0358,4.8997,4.9338,4665638.0],["1993-04-07",4.9848,5.0699,4.9678,5.0358,2997660.0],["1993-04-08",5.0529,5.0699,4.9508,5.0358,2018447.0],["1993-04-12",5.0699,5.0699,4.9678,4.9848,921291.0],["1993-04-13",5.0018,5.1549,4.9848,5.1549,2313932.0],["1993-04-14",5.1379,5.206,5.1039,5.1719,1702815.0],["1993-04-15",5.1379,5.1549,4.9678,5.0018,949413.0],["1993-04-16",5.0188,5.291,4.9508,5.223,2923789.0],["1993-04-19",5.257,5.3251,5.1719,5.3081,2474266.0],["1993-04-20",5.3081,5.4101,5.291,5.4101,4095235.0],["1993-04-21",5.3761,5.4101,5.274,5.274,2335757.0],["1993-04-22",5.24,5.274,5.1209,5.1719,1095057.0],["1993-04-23",5.1039,5.206,5.1039,5.189,1203765.0],["1993-04-26",5.1379,5.189,5.0869,5.1549,2041112.0],["1993-04-27",5.1719,5.274,5.0869,5.274,1809005.0],["1993-04-28",5.291,5.6483,5.291,5.5633,4914954.0],["1993-04-29",5.5803,5.5803,5.4442,5.4782,1617192.0],["1993-04-30",5.4271,5.5122,5.3251,5.4952,1342273.0],["1993-05-03",5.4612,5.4612,5.3931,5.4442,583415.0],["1993-05-04",5.4442,5.5122,5.4101,5.4442,1255811.0],["1993-05-05",5.4442,5.4782,5.3931,5.3931,2111206.0],["1993-05-06",5.3931,5.4101,5.3251,5.3591,1398516.0],["1993-05-07",5.3251,5.4442,5.223,5.274,1287290.0],["1993-05-10",5.3081,5.3251,5.24,5.257,755501.0],["1993-05-11",5.257,5.3591,5.257,5.3421,1118141.0],["1993-05-12",5.3931,5.5462,5.3931,5.4952,1903862.0],["1993-05-13",5.4612,5.5462,5.4612,5.4952,1780044.0],["1993-05-14",5.4952,5.5973,5.4782,5.4952,2438589.0],["1993-05-17",5.4612,5.5122,5.3931,5.5122,879739.0],["1993-05-18",5.4782,5.4782,5.4442,5.4782,764315.0],["1993-05-19",5.4782,5.5122,5.3931,5.5122,1548357.0],["1993-05-20",5.4952,5.6143,5.4782,5.6143,1245317.0],["1993-05-21",5.5973,5.7164,5.4952,5.4952,1488337.0],["1993-05-24",5.5292,5.6143,5.5292,5.5973,661063.0],["1993-05-25",5.5803,5.6653,5.5803,5.5973,817620.0],["1993-05-26",5.6486,5.6829,5.5117,5.6144,1441748.0],["1993-05-27",5.5973,5.5973,5.5288,5.5973,937241.0],["1993-05-28",5.563,5.563,5.5288,5.563,544800.0],["1993-06-01",5.5802,5.854,5.5802,5.8027,2332399.0],["1993-06-02",5.7856,5.9739,5.7513,5.8883,3404791.0],["1993-06-03",5.8883,6.0252,5.8883,5.9738,1351507.0],["1993-06-04",5.9567,5.9567,5.8027,5.8369,1671336.0],["1993-06-07",5.8027,5.8711,5.8027,5.8198,1237343.0],["1993-06-08",5.8369,5.8369,5.6829,5.6829,1340175.0],["1993-06-09",5.6486,5.6657,5.4946,5.5459,3066914.0],["1993-06-10",5.5459,5.5459,5.4946,5.4946,856234.0],["1993-06-11",5.5117,5.5117,5.1351,5.1522,3720423.0],["1993-06-14",5.2036,5.2378,5.1693,5.1865,3264184.0],["1993-06-15",5.2036,5.3234,5.1865,5.3063,2984649.0],["1993-06-16",5.3063,5.3576,5.3063,5.3576,996422.0],["1993-06-17",5.3919,5.4261,5.3576,5.3748,879739.0],["1993-06-18",5.3576,5.4261,5.3234,5.3234,2316450.0],["1993-06-21",5.3405,5.3748,5.3063,5.3748,1383406.0],["1993-06-22",5.3919,5.3919,5.3063,5.3919,745008.0],["1993-06-23",5.3576,5.3748,5.2036,5.2036,1364519.0],["1993-06-24",5.2036,5.2549,5.1865,5.2207,1026642.0],["1993-06-25",5.2036,5.2036,5.0153,5.0666,1664621.0],["1993-06-28",5.118,5.2036,5.118,5.1693,1547938.0],["1993-06-29",5.2378,5.3063,5.2207,5.2549,1586972.0],["1993-06-30",5.1865,5.2207,5.1351,5.2207,1177322.0],["1993-07-01",5.2036,5.2036,5.0838,5.1009,871344.0],["1993-07-02",5.1009,5.1009,4.9639,5.0153,924649.0],["1993-07-06",4.9811,5.0153,4.9639,4.9639,784882.0],["1993-07-07",4.9639,5.0495,4.9639,4.9982,976695.0],["1993-07-08",5.0495,5.1693,5.0495,5.1522,992644.0],["1993-07-09",5.118,5.1522,5.0324,5.0666,1145423.0],["1993-07-12",5.0666,5.1351,5.0666,5.1351,971658.0],["1993-07-13",5.118,5.2549,5.118,5.2207,1224331.0],["1993-07-14",5.2207,5.3234,5.2036,5.2036,1818659.0],["1993-07-15",5.2036,5.2207,5.0495,5.1009,1158855.0],["1993-07-16",5.1009,5.118,4.9982,4.9982,1635660.0],["1993-07-19",4.8955,4.9639,4.8612,4.8612,2528410.0],["1993-07-20",4.9126,4.9639,4.9126,4.9468,1197049.0],["1993-07-21",4.9639,5.0495,4.9639,5.0324,1200407.0],["1993-07-22",5.0324,5.1522,5.0324,5.1351,1135350.0],["1993-07-23",5.118,5.1865,5.118,5.1865,747107.0],["1993-07-26",5.1865,5.3234,5.1865,5.3234,1093378.0],["1993-07-27",5.3405,5.5117,5.3405,5.4603,2620749.0],["1993-07-28",5.409,5.4775,5.3919,5.4432,1668398.0],["1993-07-29",5.4603,5.4946,5.4261,5.4946,1205864.0],["1993-07-30",5.4261,5.4775,5.409,5.4261,694641.0],["1993-08-02",5.4261,5.5117,5.3576,5.5117,996422.0],["1993-08-03",5.4432,5.4603,5.3576,5.3748,1484140.0],["1993-08-04",5.3405,5.4775,5.3405,5.4775,2108687.0],["1993-08-05",5.4432,5.4603,5.3405,5.3748,547318.0],["1993-08-06",5.3748,5.3919,5.2892,5.2892,203566.0],["1993-08-09",5.2892,5.3748,5.2892,5.3063,681630.0],["1993-08-10",5.2892,5.409,5.272,5.409,614474.0],["1993-08-11",5.3748,5.409,5.3405,5.3576,1107229.0],["1993-08-12",5.3919,5.4603,5.3405,5.4432,1552555.0],["1993-08-13",5.4432,5.4603,5.3405,5.4261,631683.0],["1993-08-16",5.4261,5.4261,5.3919,5.409,748785.0],["1993-08-17",5.3919,5.4432,5.3748,5.409,2109527.0],["1993-08-18",5.4432,5.4775,5.409,5.4432,1375851.0],["1993-08-19",5.4603,5.7513,5.4432,5.7,3360720.0],["1993-08-20",5.7,5.7513,5.6829,5.7342,1683088.0],["1993-08-23",5.7171,5.7856,5.563,5.5802,2956947.0],["1993-08-24",5.563,5.6315,5.4261,5.6315,2338276.0],["1993-08-25",5.6315,5.6486,5.5288,5.5459,1048887.0],["1993-08-26",5.5976,5.5976,5.4081,5.4598,1513940.0],["1993-08-27",5.4943,5.5631,5.4426,5.5287,1133251.0],["1993-08-30",5.5459,5.5459,5.4426,5.4598,794955.0],["1993-08-31",5.5115,5.5976,5.4598,5.5976,2719384.0],["1993-09-01",5.5459,5.632,5.5287,5.5976,1897986.0],["1993-09-02",5.5631,5.5976,5.5287,5.5459,1140387.0],["1993-09-03",5.5115,5.5804,5.5115,5.5631,848679.0],["1993-09-07",5.5804,5.5804,5.4254,5.4598,784882.0],["1993-09-08",5.4426,5.4426,5.2876,5.322,862530.0],["1993-09-09",5.322,5.3565,5.2187,5.2531,846161.0],["1993-09-10",5.2531,5.2531,5.0292,5.0637,2985908.0],["1993-09-13",5.0637,5.1153,5.0292,5.0981,1331361.0],["1993-09-14",5.0981,5.2015,5.0637,5.2015,1093798.0],["1993-09-15",5.167,5.2015,5.0981,5.2015,2124637.0],["1993-09-16",5.2015,5.2015,5.0292,5.0637,911218.0],["1993-09-17",4.9603,4.9776,4.8398,4.8742,3603740.0],["1993-09-20",4.8914,4.8914,4.6848,4.702,5419041.0],["1993-09-21",4.7364,4.7536,4.6331,4.6675,4114542.0],["1993-09-22",4.6848,4.7192,4.6675,4.6675,2319388.0],["1993-09-23",4.6675,4.6848,4.6675,4.6848,1519396.0],["1993-09-24",4.6675,4.7881,4.6675,4.7881,933044.0],["1993-09-27",4.7881,4.9431,4.7881,4.8053,1355705.0],["1993-09-28",4.857,4.9087,4.7881,4.7881,1165570.0],["1993-09-29",4.8225,5.012,4.8053,4.9948,2768911.0],["1993-09-30",5.1326,5.1498,5.0292,5.1153,2675733.0],["1993-10-01",5.2359,5.4254,5.2015,5.4254,5228067.0],["1993-10-04",5.4081,5.4943,5.3392,5.3737,3211719.0],["1993-10-05",5.3565,5.4426,5.3392,5.3737,1971858.0],["1993-10-06",5.3392,5.3565,5.2187,5.2359,1984449.0],["1993-10-07",5.2704,5.2704,5.1326,5.1326,1445106.0],["1993-10-08",5.1326,5.2015,5.0981,5.1498,2786120.0],["1993-10-11",5.1498,5.167,5.0809,5.0809,1398097.0],["1993-10-12",5.0981,5.0981,4.9603,4.9948,5370773.0],["1993-10-13",4.9948,5.0637,4.9948,4.9948,1847620.0],["1993-10-14",4.9776,4.9948,4.857,4.857,2428096.0],["1993-10-15",4.8742,4.8914,4.7881,4.857,3008153.0],["1993-10-18",4.8225,4.9259,4.7192,4.9259,3105949.0],["1993-10-19",4.9948,5.0292,4.8914,4.9087,3695659.0],["1993-10-20",4.9087,4.9259,4.7881,4.8225,2026002.0],["1993-10-21",4.8053,4.8053,4.6503,4.7709,3377929.0],["1993-10-22",4.7709,4.7709,4.547,4.547,2251813.0],["1993-10-25",4.5814,4.6675,4.5814,4.6675,2929665.0],["1993-10-26",4.6848,4.702,4.6159,4.6331,919613.0],["1993-10-27",4.6331,4.6331,4.5986,4.5986,907021.0],["1993-10-28",4.6331,4.6331,4.5297,4.5642,1482881.0],["1993-10-29",4.5642,4.5642,4.3747,4.392,3974355.0],["1993-11-01",4.392,4.5297,4.392,4.4609,2941837.0],["1993-11-02",4.6159,4.7536,4.5986,4.7192,4673193.0],["1993-11-03",4.7192,4.7537,4.6675,4.6848,2293785.0],["1993-11-04",4.6848,4.7192,4.6503,4.702,2645932.0],["1993-11-05",4.6848,4.7536,4.6848,4.7536,2169967.0],["1993-11-08",4.7536,4.7881,4.702,4.7536,1130313.0],["1993-11-09",4.7536,4.7709,4.702,4.7192,1832090.0],["1993-11-10",4.6159,4.8225,4.5986,4.8225,2261047.0],["1993-11-11",4.8053,4.8053,4.6848,4.7192,1077009.0],["1993-11-12",4.702,4.7709,4.6675,4.7709,988027.0],["1993-11-15",4.7709,4.7709,4.6848,4.7364,595167.0],["1993-11-16",4.7192,4.7364,4.6159,4.7192,2156116.0],["1993-11-17",4.702,4.9948,4.6503,4.9948,2256849.0],["1993-11-18",4.9431,4.9431,4.7536,4.7709,1879938.0],["1993-11-19",4.7709,4.7709,4.5642,4.5986,4407929.0],["1993-11-22",4.5986,4.6503,4.5814,4.6159,1358643.0],["1993-11-23",4.6159,4.6331,4.4781,4.4953,1423280.0],["1993-11-24",4.5127,4.6341,4.4953,4.6168,856234.0],["1993-11-26",4.6168,4.6341,4.3738,4.3912,1161373.0],["1993-11-29",4.3912,4.3912,4.1655,4.2523,4543919.0],["1993-11-30",4.3044,4.3564,4.2523,4.287,3361560.0],["1993-12-01",4.287,4.287,4.2176,4.235,2183818.0],["1993-12-02",4.235,4.2523,4.0614,4.1135,4514958.0],["1993-12-03",4.1482,4.1482,4.0614,4.0787,2287069.0],["1993-12-06",4.044,4.0961,4.0093,4.0093,5292704.0],["1993-12-07",4.044,4.1135,3.992,4.044,4854094.0],["1993-12-08",4.044,4.0961,4.0267,4.0614,3182758.0],["1993-12-09",4.1308,4.1482,4.0787,4.0961,2925887.0],["1993-12-10",4.1655,4.2176,4.1308,4.1829,2324005.0],["1993-12-13",4.2176,4.287,4.1482,4.1655,2663561.0],["1993-12-14",4.1655,4.2523,4.1655,4.1829,2867966.0],["1993-12-15",4.1829,4.2697,4.1655,4.2002,2346250.0],["1993-12-16",4.235,4.3044,4.2002,4.2176,1367457.0],["1993-12-17",4.235,4.2697,4.2002,4.2176,1600823.0],["1993-12-20",4.2002,4.2523,4.1655,4.2002,1722542.0],["1993-12-21",4.2176,4.2697,4.1655,4.2176,1186976.0],["1993-12-22",4.235,4.3044,4.1482,4.3044,2262306.0],["1993-12-23",4.3044,4.4259,4.287,4.287,1001878.0],["1993-12-27",4.3044,4.3738,4.3044,4.3738,740811.0],["1993-12-28",4.3738,4.4085,4.2697,4.3564,1166829.0],["1993-12-29",4.3564,4.5647,4.3391,4.5474,2062518.0],["1993-12-30",4.5127,4.5127,4.3738,4.4779,1155497.0],["1993-12-31",4.4432,4.53,4.4259,4.4259,877640.0],["1994-01-03",4.3912,4.4779,4.3564,4.3738,2598923.0],["1994-01-04",4.3912,4.5474,4.3391,4.4779,2076788.0],["1994-01-05",4.5127,4.6862,4.4953,4.6515,2569123.0],["1994-01-06",4.6689,4.7556,4.6515,4.7036,2174164.0],["1994-01-07",4.7036,4.7036,4.5994,4.6168,1175643.0],["1994-01-10",4.6515,4.7036,4.6168,4.6515,1119820.0],["1994-01-11",4.5821,4.5821,4.3738,4.4432,2795354.0],["1994-01-12",4.4779,4.4779,4.3738,4.4432,1380048.0],["1994-01-13",4.4606,4.4779,4.3738,4.4085,1404812.0],["1994-01-14",4.4432,4.5474,4.4259,4.4779,1487917.0],["1994-01-17",4.4779,4.6515,4.4606,4.6341,1228948.0],["1994-01-18",4.6341,4.7209,4.6341,4.7209,1929046.0],["1994-01-19",4.6862,4.7556,4.6515,4.7383,1774168.0],["1994-01-20",4.7209,4.7556,4.6862,4.7383,1656646.0],["1994-01-21",4.7556,4.7556,4.6168,4.7036,1476585.0],["1994-01-24",4.6689,4.6862,4.5821,4.5821,1007754.0],["1994-01-25",4.5821,4.5994,4.3738,4.3912,2734494.0],["1994-01-26",4.3738,4.3738,4.2002,4.2697,6752500.0],["1994-01-27",4.3044,4.3738,4.2697,4.3391,3361140.0],["1994-01-28",4.3738,4.3738,4.3217,4.3391,1715827.0],["1994-01-31",4.3738,4.4779,4.3564,4.4779,1151300.0],["1994-02-01",4.5127,4.5474,4.4085,4.4432,2595985.0],["1994-02-02",4.5127,4.7556,4.5127,4.7209,2923369.0],["1994-02-03",4.7209,4.7209,4.6515,4.6862,1543321.0],["1994-02-04",4.6862,4.7036,4.5474,4.5474,1784661.0],["1994-02-07",4.4779,4.5821,4.4432,4.5821,2240480.0],["1994-02-08",4.5821,4.7036,4.5647,4.6515,1994103.0],["1994-02-09",4.6341,4.6341,4.4779,4.4953,1477424.0],["1994-02-10",4.5127,4.5127,4.4085,4.4432,1151300.0],["1994-02-11",4.4779,4.53,4.4259,4.5127,762217.0],["1994-02-14",4.4953,4.5474,4.3044,4.3391,3474045.0],["1994-02-15",4.3391,4.3912,4.3217,4.3217,3710769.0],["1994-02-16",4.3391,4.3391,4.2523,4.287,2298402.0],["1994-02-17",4.3217,4.4432,4.3044,4.3912,1454339.0],["1994-02-18",4.4085,4.4432,4.3564,4.3912,1084144.0],["1994-02-22",4.3912,4.4779,4.3738,4.4259,903243.0],["1994-02-23",4.4085,4.53,4.3738,4.53,1708691.0],["1994-02-24",4.5125,4.53,4.46,4.4775,1157176.0],["1994-02-25",4.46,4.4775,4.3726,4.3901,1214258.0],["1994-02-28",4.4251,4.4775,4.3901,4.3901,729898.0],["1994-03-01",4.3551,4.4076,4.2502,4.2502,1566825.0],["1994-03-02",4.2327,4.3376,4.1977,4.3026,1816980.0],["1994-03-03",4.2851,4.3901,4.2327,4.3026,1286031.0],["1994-03-04",4.3026,4.3376,4.1977,4.2677,2356324.0],["1994-03-07",4.2851,4.3026,4.1802,4.1977,2262725.0],["1994-03-08",4.1977,4.1977,4.1277,4.1802,3402273.0],["1994-03-09",4.2327,4.2677,4.1452,4.2152,1731356.0],["1994-03-10",4.2152,4.2327,4.1452,4.1452,2476364.0],["1994-03-11",4.1277,4.3201,4.1277,4.3026,1427897.0],["1994-03-14",4.3026,4.3026,4.2502,4.2851,1241960.0],["1994-03-15",4.2677,4.2851,4.2502,4.2677,2005855.0],["1994-03-16",4.2677,4.495,4.2502,4.495,2152758.0],["1994-03-17",4.495,4.635,4.4775,4.6175,2850337.0],["1994-03-18",4.6,4.635,4.565,4.6175,3083283.0],["1994-03-21",4.6,4.6,4.5125,4.565,1657905.0],["1994-03-22",4.5825,4.5825,4.5125,4.5125,1223492.0],["1994-03-23",4.5125,4.5825,4.5125,4.53,769352.0],["1994-03-24",4.53,4.565,4.4775,4.565,820558.0],["1994-03-25",4.5825,4.6175,4.5125,4.53,1205024.0],["1994-03-28",4.4426,4.4426,4.2327,4.3376,2764294.0],["1994-03-29",4.2677,4.2677,4.2152,4.2152,3211299.0],["1994-03-30",4.2152,4.2327,4.1452,4.1802,2363879.0],["1994-03-31",4.1802,4.1977,4.0228,4.0928,6378947.0],["1994-04-04",4.0053,4.0403,3.9004,4.0403,2167448.0],["1994-04-05",4.0403,4.1627,4.0403,4.1277,2083924.0],["1994-04-06",4.1452,4.1802,4.0928,4.1627,1365778.0],["1994-04-07",4.1977,4.2152,4.1102,4.1452,1356964.0],["1994-04-08",4.1452,4.1627,4.1102,4.1277,1644474.0],["1994-04-11",4.1277,4.1627,4.0753,4.0928,1368716.0],["1994-04-12",4.0928,4.1102,3.9528,3.9703,2658524.0],["1994-04-13",4.0228,4.0228,3.9004,3.9528,2121699.0],["1994-04-14",3.9878,4.0403,3.9528,4.0053,3153797.0],["1994-04-15",4.0053,4.2677,3.9528,4.2327,4506983.0],["1994-04-18",4.2327,4.2677,4.1277,4.1277,2052025.0],["1994-04-19",4.1277,4.1277,4.0578,4.0753,1444266.0],["1994-04-20",4.0928,4.1102,4.0403,4.0403,1843842.0],["1994-04-21",4.0753,4.0928,4.0053,4.0928,1040912.0],["1994-04-22",4.0928,4.2152,4.0928,4.1627,1749405.0],["1994-04-25",4.1977,4.3026,4.1102,4.2851,2030199.0],["1994-04-26",4.2851,4.2851,4.1802,4.1977,2047827.0],["1994-04-28",4.1977,4.1977,4.1102,4.1802,1881617.0],["1994-04-29",4.1452,4.1627,4.1102,4.1452,1030419.0],["1994-05-02",4.1102,4.2152,4.0927,4.1802,1268822.0],["1994-05-03",4.1802,4.2502,4.1277,4.2502,1122758.0],["1994-05-04",4.2152,4.2677,4.1452,4.1977,1076169.0],["1994-05-05",4.1977,4.2502,4.1977,4.1977,814682.0],["1994-05-06",4.1802,4.3551,4.1802,4.2851,3713287.0],["1994-05-09",4.2327,4.2677,4.1802,4.1802,1479523.0],["1994-05-10",4.2152,4.2502,4.1802,4.2152,1497571.0],["1994-05-11",4.2327,4.2502,4.1802,4.2327,743749.0],["1994-05-12",4.2502,4.2851,4.1627,4.1977,1470289.0],["1994-05-13",4.2502,4.2502,4.1452,4.1452,1174384.0],["1994-05-16",4.1627,4.2327,4.1452,4.2327,1174384.0],["1994-05-17",4.2327,4.2327,4.1452,4.1977,1895468.0],["1994-05-18",4.2152,4.2677,4.1977,4.2502,2606478.0],["1994-05-19",4.2152,4.3376,4.1977,4.2677,1960105.0],["1994-05-20",4.3026,4.3551,4.2851,4.3551,1945415.0],["1994-05-23",4.3026,4.4426,4.2851,4.4251,2269441.0],["1994-05-24",4.4251,4.4251,4.3551,4.3726,1261267.0],["1994-05-25",4.3902,4.3902,4.2844,4.3197,872184.0],["1994-05-26",4.3197,4.3726,4.3021,4.3373,731997.0],["1994-05-27",4.3197,4.355,4.2668,4.2844,871764.0],["1994-05-31",4.2492,4.3373,4.2492,4.2844,1273019.0],["1994-06-01",4.3021,4.4255,4.3021,4.3902,1931144.0],["1994-06-02",4.4255,4.4608,4.355,4.3902,1022445.0],["1994-06-03",4.3726,4.4431,4.3726,4.4255,1200407.0],["1994-06-06",4.4255,4.5136,4.4255,4.4608,1011952.0],["1994-06-07",4.4431,4.496,4.355,4.4431,939340.0],["1994-06-08",4.4255,4.4431,4.3726,4.3726,1262946.0],["1994-06-09",4.3902,4.4255,4.3902,4.4079,729898.0],["1994-06-10",4.4431,4.5489,4.3902,4.5313,1325485.0],["1994-06-13",4.5313,4.6018,4.5136,4.6018,812583.0],["1994-06-14",4.6018,4.6371,4.5313,4.5665,708492.0],["1994-06-15",4.5842,4.6018,4.5136,4.5842,714788.0],["1994-06-16",4.5665,4.5842,4.5489,4.5842,785301.0],["1994-06-17",4.5489,4.6723,4.5313,4.6547,2944355.0],["1994-06-20",4.6371,4.8134,4.5842,4.7958,3558829.0],["1994-06-21",4.7429,4.9015,4.7429,4.8839,4036894.0],["1994-06-22",4.9015,4.9721,4.8663,4.8663,3963442.0],["1994-06-23",4.8663,4.9368,4.8486,4.9015,3328821.0],["1994-06-24",4.8839,4.8839,4.7605,4.7958,1983610.0],["1994-06-27",4.7958,4.8486,4.7781,4.8134,1696939.0],["1994-06-28",4.7957,4.8134,4.7429,4.7605,1081206.0],["1994-06-29",4.7076,4.9015,4.7076,4.8134,1611316.0],["1994-06-30",4.8134,4.8486,4.7605,4.7781,1155077.0],["1994-07-01",4.7958,4.8134,4.7781,4.7958,748366.0],["1994-07-05",4.7605,4.9015,4.7605,4.8663,3287269.0],["1994-07-06",4.8486,4.8486,4.7781,4.8134,2032717.0],["1994-07-07",4.7958,4.8839,4.7781,4.7958,3843401.0],["1994-07-08",4.7605,4.8134,4.7429,4.7781,2035655.0],["1994-07-11",4.7958,4.8134,4.7605,4.7958,2097774.0],["1994-07-12",4.7958,4.7958,4.7429,4.7429,1679731.0],["1994-07-13",4.7605,4.831,4.7252,4.7429,2133451.0],["1994-07-14",4.7605,4.8486,4.7429,4.8486,1256230.0],["1994-07-15",4.8486,4.9544,4.831,4.8663,2703434.0],["1994-07-18",4.831,4.9192,4.8134,4.9015,1469869.0],["1994-07-19",4.9015,4.9544,4.8839,4.9015,1756120.0],["1994-07-20",4.9192,4.9192,4.8663,4.9192,2184237.0],["1994-07-21",4.9192,4.9192,4.7958,4.8839,1582775.0],["1994-07-22",4.8134,4.8663,4.8134,4.8486,578798.0],["1994-07-25",4.8134,4.8486,4.7605,4.8134,784042.0],["1994-07-26",4.7781,4.7957,4.7429,4.7605,444067.0],["1994-07-27",4.7429,4.8134,4.7252,4.7958,719405.0],["1994-07-28",4.7781,4.7958,4.7429,4.7781,491915.0],["1994-07-29",4.7958,4.9015,4.7429,4.7958,1242799.0],["1994-08-01",4.8134,4.9015,4.7958,4.8663,1729678.0],["1994-08-02",4.8486,4.8486,4.7252,4.7605,556552.0],["1994-08-03",4.7429,4.7605,4.6194,4.6371,2256010.0],["1994-08-04",4.6547,4.6547,4.4431,4.4784,2347090.0],["1994-08-05",4.4784,4.5842,4.4431,4.5842,735774.0],["1994-08-08",4.5665,4.5842,4.4784,4.496,563268.0],["1994-08-09",4.5489,4.5489,4.4079,4.4431,938920.0],["1994-08-10",4.4079,4.4431,4.355,4.3726,1311634.0],["1994-08-11",4.3726,4.3726,4.2844,4.3197,1195370.0],["1994-08-12",4.3373,4.4079,4.3197,4.4079,874702.0],["1994-08-15",4.3902,4.4431,4.3021,4.3373,787400.0],["1994-08-16",4.3373,4.3373,4.1787,4.1787,2594726.0],["1994-08-17",4.1963,4.1963,4.0905,4.1434,3998279.0],["1994-08-18",4.161,4.1963,4.1081,4.1434,1703655.0],["1994-08-19",4.1787,4.1787,4.1081,4.1081,1636079.0],["1994-08-22",4.1081,4.1434,4.0552,4.1081,2431454.0],["1994-08-23",4.1258,4.161,4.1081,4.1258,2351707.0],["1994-08-24",4.161,4.2139,4.1434,4.1434,1546259.0],["1994-08-25",4.1434,4.1787,4.1258,4.161,2193891.0],["1994-08-26",4.2321,4.2499,4.1966,4.2144,2028940.0],["1994-08-29",4.2499,4.2855,4.2321,4.2677,3604159.0],["1994-08-30",4.3211,4.3744,4.3033,4.3211,4454098.0],["1994-08-31",4.3211,4.3566,4.2855,4.3033,1555912.0],["1994-09-01",4.3744,4.3744,4.2677,4.2855,2936800.0],["1994-09-02",4.3211,4.3388,4.3033,4.3033,784042.0],["1994-09-06",4.3211,4.3211,4.2855,4.3033,551096.0],["1994-09-07",4.3211,4.3922,4.3033,4.3388,1332620.0],["1994-09-08",4.3388,4.4455,4.3388,4.41,1511841.0],["1994-09-09",4.3744,4.3744,4.3033,4.3033,769772.0],["1994-09-12",4.3033,4.3388,4.2677,4.2677,659384.0],["1994-09-13",4.3033,4.3566,4.2855,4.3566,1605440.0],["1994-09-14",4.3566,4.3566,4.2855,4.3033,690444.0],["1994-09-15",4.3033,4.3388,4.3033,4.3211,927587.0],["1994-09-16",4.3033,4.3211,4.2321,4.2677,2258109.0],["1994-09-19",4.3388,4.3566,4.2855,4.3566,1747726.0],["1994-09-20",4.3388,4.3744,4.2321,4.2321,1839225.0],["1994-09-21",4.2499,4.3566,4.2499,4.2855,3521054.0],["1994-09-22",4.2855,4.3033,4.2321,4.2321,1101772.0],["1994-09-23",4.2499,4.3922,4.2499,4.3922,1439229.0],["1994-09-26",4.3744,4.3922,4.3211,4.3922,1079527.0],["1994-09-27",4.3922,4.4811,4.3922,4.41,2403333.0],["1994-09-28",4.4278,4.4811,4.3566,4.3566,1415725.0],["1994-09-29",4.3922,4.4278,4.3566,4.3744,946895.0],["1994-09-30",4.3744,4.5167,4.3388,4.4811,2066715.0],["1994-10-03",4.5167,4.57,4.4811,4.5522,1568084.0],["1994-10-04",4.5522,4.57,4.4811,4.4989,1424959.0],["1994-10-05",4.4989,4.4989,4.4277,4.4455,1259168.0],["1994-10-06",4.4455,4.57,4.4278,4.5167,962424.0],["1994-10-07",4.5167,4.7656,4.4989,4.6945,6247993.0],["1994-10-10",4.7123,4.73,4.6234,4.6234,2219074.0],["1994-10-11",4.5878,4.6056,4.5167,4.5344,1330941.0],["1994-10-12",4.57,4.5878,4.4989,4.4989,2000818.0],["1994-10-13",4.5344,4.57,4.4633,4.4811,2682448.0],["1994-10-14",4.4989,4.5167,4.4811,4.4989,902824.0],["1994-10-17",4.4989,4.5344,4.4811,4.5344,656866.0],["1994-10-18",4.5522,4.5522,4.4811,4.4811,1490016.0],["1994-10-19",4.4811,4.5522,4.4811,4.5522,2264824.0],["1994-10-20",4.5167,4.5167,4.4455,4.4633,1117302.0],["1994-10-21",4.4811,4.5167,4.4633,4.4989,1164311.0],["1994-10-24",4.4811,4.5344,4.4811,4.4989,598525.0],["1994-10-25",4.4811,4.5344,4.4811,4.5344,1948773.0],["1994-10-26",4.5344,4.6411,4.4989,4.5878,2077208.0],["1994-10-27",4.6234,4.6411,4.57,4.57,1733875.0],["1994-10-28",5.0501,5.1746,4.979,5.1746,15258602.0],["1994-10-31",5.139,5.2813,5.1035,5.2635,7651546.0],["1994-11-01",5.1924,5.2279,5.139,5.2279,2839425.0],["1994-11-02",5.2457,5.2991,5.2102,5.2102,3233544.0],["1994-11-03",5.2102,5.2102,5.1035,5.1035,2626205.0],["1994-11-04",5.1213,5.1568,5.1035,5.1035,1112685.0],["1994-11-07",5.1213,5.1924,5.1035,5.139,2112465.0],["1994-11-08",5.1213,5.1568,5.1035,5.1213,1375012.0],["1994-11-09",5.139,5.1568,5.0679,5.1035,1074490.0],["1994-11-10",5.1035,5.139,5.0323,5.0501,885195.0],["1994-11-11",5.0146,5.0501,4.9968,5.0501,1870704.0],["1994-11-14",5.0501,5.0857,5.0146,5.0501,2109946.0],["1994-11-15",5.0679,5.0679,4.9968,5.0323,1802709.0],["1994-11-16",5.0146,5.0323,4.8901,4.9612,2693781.0],["1994-11-17",4.979,4.979,4.8367,4.8545,2520435.0],["1994-11-18",4.8545,4.8723,4.819,4.819,3279294.0],["1994-11-21",4.8545,4.9256,4.819,4.8545,3917692.0],["1994-11-22",4.9079,4.9079,4.6945,4.73,3467330.0],["1994-11-23",4.6945,4.8545,4.6411,4.8367,1675953.0],["1994-11-25",4.8188,4.8547,4.8188,4.8367,316051.0],["1994-11-28",4.8547,4.9084,4.8367,4.9084,1802290.0],["1994-11-29",4.9084,5.0159,4.9084,4.9801,1448044.0],["1994-11-30",5.0159,5.0159,4.9442,4.998,2418443.0],["1994-12-01",5.0159,5.0159,4.8905,4.9263,1348150.0],["1994-12-02",4.8905,4.9263,4.8547,4.9084,1003977.0],["1994-12-05",4.9084,4.9084,4.8547,4.8726,581316.0],["1994-12-06",4.8367,4.9263,4.8188,4.8905,2905321.0],["1994-12-07",4.8367,4.8726,4.8188,4.8547,2754641.0],["1994-12-08",4.8188,4.8547,4.7293,4.7472,2507844.0],["1994-12-09",4.7472,4.8009,4.6934,4.7472,1682669.0],["1994-12-12",4.7651,4.8367,4.7651,4.8009,1675953.0],["1994-12-13",4.8547,4.9263,4.8547,4.9084,1658744.0],["1994-12-14",4.9263,4.9621,4.8547,4.8726,3160512.0],["1994-12-15",4.8367,4.9621,4.8367,4.9442,2294624.0],["1994-12-16",4.9621,5.0159,4.9084,4.9801,2104910.0],["1994-12-19",4.9621,4.998,4.9442,4.9621,1748145.0],["1994-12-20",4.9801,4.9801,4.9084,4.9801,2183398.0],["1994-12-21",4.9442,5.0338,4.9442,4.9801,2337856.0],["1994-12-22",4.998,5.0159,4.9084,4.9621,2547717.0],["1994-12-23",4.998,4.998,4.9442,4.9442,517938.0],["1994-12-27",4.9263,4.9442,4.8726,4.8905,892750.0],["1994-12-28",4.8547,4.8547,4.783,4.8009,1450142.0],["1994-12-29",4.8188,4.8188,4.7651,4.7651,913736.0],["1994-12-30",4.8009,4.8188,4.7472,4.7472,1285191.0],["1995-01-03",4.7293,4.8009,4.7113,4.8009,2116242.0],["1995-01-04",4.7651,4.9442,4.7651,4.9263,1214678.0],["1995-01-05",4.9084,4.9442,4.8726,4.8905,724022.0],["1995-01-06",4.8905,4.8905,4.8367,4.8905,729478.0],["1995-01-09",4.9084,5.0338,4.9084,5.0159,2608157.0],["1995-01-10",4.998,4.998,4.9084,4.9442,1740590.0],["1995-01-11",4.9263,4.9442,4.8726,4.8726,2151919.0],["1995-01-12",4.8367,4.8547,4.8009,4.8547,888133.0],["1995-01-13",4.8726,4.9442,4.8367,4.8547,878480.0],["1995-01-16",4.8367,4.8905,4.8188,4.8905,480163.0],["1995-01-17",4.8905,5.0159,4.8905,4.998,2044889.0],["1995-01-18",5.0159,5.0875,4.9442,5.0696,2172485.0],["1995-01-19",5.0696,5.1592,5.0517,5.1054,2218655.0],["1995-01-20",5.1055,5.1592,5.0875,5.1234,1624747.0],["1995-01-23",5.0696,5.1771,5.0696,5.0875,3403952.0],["1995-01-24",5.0875,5.1234,5.0875,5.1054,1548357.0],["1995-01-25",5.0875,5.2308,5.0875,5.2129,4807924.0],["1995-01-26",5.2129,5.2667,5.195,5.2308,2452440.0],["1995-01-27",5.2308,5.2488,5.2129,5.2308,928007.0],["1995-01-30",5.2308,5.2488,5.195,5.195,1189075.0],["1995-01-31",5.1771,5.2308,5.1413,5.195,2248035.0],["1995-02-01",5.1771,5.2129,5.0338,5.195,2407530.0],["1995-02-02",5.1234,5.1413,4.8905,5.0159,5585251.0],["1995-02-03",5.0517,5.0875,4.998,4.998,2096515.0],["1995-02-06",5.0159,5.0517,4.9263,4.998,1986128.0],["1995-02-07",4.998,4.998,4.9263,4.998,1433353.0],["1995-02-08",4.998,5.0338,4.9621,4.9621,742070.0],["1995-02-09",4.9621,5.0517,4.9621,5.036,1129474.0],["1995-02-10",4.9801,5.0159,4.9621,5.0159,1245737.0],["1995-02-13",5.0338,5.0338,4.9621,4.9621,978374.0],["1995-02-14",4.998,5.0517,4.998,5.0338,1248675.0],["1995-02-15",5.0517,5.1413,5.0159,5.0875,3144143.0],["1995-02-16",5.0875,5.1054,5.0875,5.1054,1011532.0],["1995-02-17",5.0875,5.195,5.0517,5.1771,2358003.0],["1995-02-21",5.195,5.3383,5.1771,5.2846,3500068.0],["1995-02-22",5.2846,5.41,5.2308,5.3921,3150439.0],["1995-02-23",5.3562,5.3921,5.2667,5.2846,3163451.0],["1995-02-24",5.2666,5.3026,5.2305,5.2485,1209641.0],["1995-02-27",5.2485,5.2666,5.1403,5.1944,1898406.0],["1995-02-28",5.2124,5.3748,5.2124,5.3748,1445945.0],["1995-03-01",5.3748,5.4289,5.3567,5.3928,3258308.0],["1995-03-02",5.3928,5.501,5.3928,5.4469,1990325.0],["1995-03-03",5.4289,5.4469,5.3748,5.4469,981312.0],["1995-03-06",5.4469,5.4649,5.3748,5.4649,1765774.0],["1995-03-07",5.4469,5.5191,5.3928,5.501,2058740.0],["1995-03-08",5.501,5.6453,5.501,5.6092,3029559.0],["1995-03-09",5.6273,5.6273,5.3928,5.5191,5023242.0],["1995-03-10",5.501,5.5191,5.4108,5.4289,2008373.0],["1995-03-13",5.3387,5.4289,5.2666,5.3928,2353805.0],["1995-03-14",5.3748,5.483,5.3567,5.483,2083504.0],["1995-03-15",5.483,5.501,5.4108,5.4289,1262946.0],["1995-03-16",5.3567,5.3748,5.3207,5.3567,2331980.0],["1995-03-17",5.3567,5.4108,5.3026,5.4108,3969738.0],["1995-03-20",5.4289,5.5191,5.3928,5.501,2886014.0],["1995-03-21",5.4469,5.4649,5.3567,5.3748,4104469.0],["1995-03-22",5.3567,5.3928,5.3026,5.3207,3441307.0],["1995-03-23",5.3207,5.3567,5.3026,5.3567,1231886.0],["1995-03-24",5.3748,5.4108,5.3207,5.3567,914156.0],["1995-03-27",5.3567,5.3567,5.3026,5.3387,1248256.0],["1995-03-28",5.3387,5.3387,5.2666,5.3207,3589049.0],["1995-03-29",5.3207,5.3207,5.1944,5.2124,5923128.0],["1995-03-30",5.2124,5.2485,5.1583,5.2305,3694820.0],["1995-03-31",5.1764,5.3207,5.1403,5.2485,3063976.0],["1995-04-03",5.3207,5.3748,5.2305,5.3387,2466711.0],["1995-04-04",5.3567,5.3748,5.3026,5.3026,4771408.0],["1995-04-05",5.3026,5.3567,5.3026,5.3567,1950032.0],["1995-04-06",5.3928,5.3928,5.3387,5.3387,2601442.0],["1995-04-07",5.3567,5.3567,5.2485,5.2846,1275538.0],["1995-04-10",5.2666,5.2846,5.2124,5.2666,1072811.0],["1995-04-11",5.2666,5.3026,5.2305,5.2666,1515199.0],["1995-04-12",5.2846,5.3207,5.2485,5.3207,1311634.0],["1995-04-13",5.3387,5.3567,5.3026,5.3567,1260008.0],["1995-04-17",5.3928,5.3928,5.3207,5.3567,2394518.0],["1995-04-18",5.3567,5.4469,5.3387,5.4289,3086222.0],["1995-04-19",5.4289,5.501,5.3748,5.4649,2515818.0],["1995-04-20",5.483,5.6092,5.4469,5.5371,3259147.0],["1995-04-21",5.5732,5.6633,5.5551,5.5912,3034176.0],["1995-04-24",5.6453,5.7175,5.6092,5.6994,1588651.0],["1995-04-25",5.5912,5.6453,5.5732,5.6453,2593887.0],["1995-04-26",5.6273,5.6273,5.5191,5.5371,1337237.0],["1995-04-27",5.5191,5.5551,5.5191,5.5551,682050.0],["1995-04-28",5.5732,5.5732,5.501,5.5371,662742.0],["1995-05-01",5.5551,5.6453,5.5551,5.6273,2623267.0],["1995-05-02",5.6092,5.6092,5.483,5.5371,2891890.0],["1995-05-03",5.5371,5.5912,5.5371,5.5551,1322546.0],["1995-05-04",5.5191,5.5371,5.4649,5.5191,3126935.0],["1995-05-05",5.5371,5.5371,5.4469,5.483,1246996.0],["1995-05-08",5.483,5.5191,5.4649,5.5191,915835.0],["1995-05-09",5.5191,5.5371,5.465,5.483,1497571.0],["1995-05-10",5.483,5.501,5.3748,5.3748,902824.0],["1995-05-11",5.3567,5.4469,5.3207,5.4108,1267563.0],["1995-05-12",5.3928,5.501,5.3748,5.501,1665460.0],["1995-05-15",5.5371,5.5551,5.501,5.5551,1387603.0],["1995-05-16",5.5371,5.5912,5.5191,5.5551,3017807.0],["1995-05-17",5.5551,5.5912,5.483,5.5191,1209221.0],["1995-05-18",5.5191,5.5371,5.4108,5.4289,827693.0],["1995-05-19",5.4108,5.4289,5.3387,5.3748,1746886.0],["1995-05-22",5.3928,5.3928,5.3387,5.3387,1537025.0],["1995-05-23",5.3387,5.5371,5.3387,5.483,2461254.0],["1995-05-24",5.5191,5.6453,5.5191,5.6453,3296083.0],["1995-05-25",5.6272,5.6998,5.5727,5.6272,1114784.0],["1995-05-26",5.609,5.6272,5.5546,5.609,1113525.0],["1995-05-30",5.609,5.7179,5.609,5.6998,1760317.0],["1995-05-31",5.6816,5.7542,5.6635,5.6635,2920851.0],["1995-06-01",5.6635,5.6998,5.609,5.6635,1208382.0],["1995-06-02",5.6272,5.6635,5.5545,5.5545,705974.0],["1995-06-05",5.609,5.6816,5.609,5.6816,833989.0],["1995-06-06",5.6998,5.7361,5.6635,5.6816,869666.0],["1995-06-07",5.6635,5.6816,5.5909,5.6272,1406491.0],["1995-06-08",5.5545,5.6272,5.5545,5.5727,1279315.0],["1995-06-09",5.5909,5.5909,5.5001,5.5545,760118.0],["1995-06-12",5.5182,5.5545,5.4819,5.5364,1084144.0],["1995-06-13",5.5727,5.5909,5.5182,5.5364,766414.0],["1995-06-14",5.5364,5.5909,5.5364,5.5727,1191593.0],["1995-06-15",5.5909,5.6272,5.5364,5.609,1024124.0],["1995-06-16",5.6272,5.6816,5.5909,5.6816,2375631.0],["1995-06-19",5.6816,5.6998,5.6272,5.6453,902404.0],["1995-06-20",5.609,5.6453,5.5545,5.5727,806707.0],["1995-06-21",5.5001,5.5182,5.2641,5.2641,2230827.0],["1995-06-22",5.2641,5.2823,5.1189,5.2823,5095854.0],["1995-06-23",5.3004,5.3549,5.2097,5.2641,2582135.0],["1995-06-26",5.2823,5.2823,5.1552,5.1552,1589490.0],["1995-06-27",5.1734,5.3004,5.137,5.2641,2975834.0],["1995-06-28",5.2641,5.3186,5.246,5.2823,1868606.0],["1995-06-29",5.2097,5.2823,5.2097,5.2823,1306177.0],["1995-06-30",5.2823,5.3004,5.1734,5.1915,583834.0],["1995-07-03",5.2278,5.2641,5.1915,5.246,447005.0],["1995-07-05",5.2097,5.2097,5.0463,5.1007,2152758.0],["1995-07-06",5.1189,5.2097,5.0826,5.2097,2555272.0],["1995-07-07",5.2278,5.373,5.2278,5.3004,2972057.0],["1995-07-10",5.3367,5.4093,5.3186,5.3186,3156735.0],["1995-07-11",5.3004,5.3004,5.2278,5.246,1494633.0],["1995-07-12",5.246,5.3004,5.246,5.3004,1587392.0],["1995-07-13",5.3004,5.3912,5.2823,5.3186,808806.0],["1995-07-14",5.3004,5.4275,5.3004,5.3912,2533027.0],["1995-07-17",5.3912,5.4093,5.3367,5.3549,823916.0],["1995-07-18",5.3367,5.3367,5.246,5.3004,1243639.0],["1995-07-19",5.3004,5.3004,5.1552,5.246,2980451.0],["1995-07-20",5.3367,5.4093,5.246,5.3912,2569963.0],["1995-07-21",5.4275,5.5909,5.3549,5.5909,4852835.0],["1995-07-24",5.6816,5.7724,5.6635,5.6998,7031616.0],["1995-07-25",5.7179,5.7179,5.5727,5.6453,2046988.0],["1995-07-26",5.7905,5.8994,5.7905,5.845,6070450.0],["1995-07-27",5.8631,5.8631,5.7542,5.7724,3140366.0],["1995-07-28",5.8087,5.8268,5.7724,5.8087,5458914.0],["1995-07-31",5.8631,5.9176,5.7905,5.8994,3570582.0],["1995-08-01",5.9176,5.9357,5.8631,5.9176,2021385.0],["1995-08-02",5.9176,5.9902,5.8631,5.972,4112444.0],["1995-08-03",5.8994,5.9176,5.845,5.8631,1824955.0],["1995-08-04",5.8813,6.0447,5.8813,6.0447,3023263.0],["1995-08-07",6.0447,6.0991,6.0084,6.0991,3218854.0],["1995-08-08",6.0628,6.0991,5.9176,5.9539,2611935.0],["1995-08-09",5.9539,5.9902,5.8994,5.972,1675953.0],["1995-08-10",5.972,6.0991,5.972,6.0991,3270060.0],["1995-08-11",6.0991,6.0991,5.9176,5.9902,3341413.0],["1995-08-14",5.972,5.9902,5.845,5.8813,2379408.0],["1995-08-15",5.8631,5.8631,5.7724,5.8087,2303439.0],["1995-08-16",5.7905,5.8268,5.7724,5.8268,4013809.0],["1995-08-17",5.8268,5.8631,5.7724,5.845,2933442.0],["1995-08-18",5.8813,5.972,5.8813,5.9176,2002497.0],["1995-08-21",5.9539,5.972,5.8994,5.9176,998940.0],["1995-08-22",5.9357,5.9539,5.8994,5.9357,2611515.0],["1995-08-23",5.9539,6.081,5.9539,5.9539,1422440.0],["1995-08-24",5.972,5.9902,5.9176,5.9176,946055.0],["1995-08-25",5.9176,5.972,5.8631,5.8813,2264404.0],["1995-08-28",5.8631,5.9539,5.8631,5.9539,1743109.0],["1995-08-29",5.9539,6.0452,5.9539,6.0269,1128635.0],["1995-08-30",6.027,6.1548,6.0087,6.1183,1644894.0],["1995-08-31",6.0635,6.2096,6.0635,6.1913,2713927.0],["1995-09-01",6.2278,6.5566,6.2278,6.5383,4248014.0],["1995-09-05",6.5566,6.5931,6.4287,6.447,5448421.0],["1995-09-06",6.4105,6.4105,6.2826,6.3557,1842583.0],["1995-09-07",6.3192,6.374,6.2644,6.3557,1905961.0],["1995-09-08",6.447,6.4653,6.3374,6.374,3186535.0],["1995-09-11",6.4105,6.4835,6.374,6.4287,2993463.0],["1995-09-12",6.4287,6.6114,6.3922,6.6114,2709730.0],["1995-09-13",6.5931,6.6114,6.4835,6.5383,2114983.0],["1995-09-14",6.5566,6.5931,6.5201,6.5566,2518337.0],["1995-09-15",6.5749,6.5749,6.4835,6.5018,2376890.0],["1995-09-18",6.4835,6.4835,6.374,6.374,1149201.0],["1995-09-19",6.374,6.374,6.2278,6.2644,2601022.0],["1995-09-20",6.2278,6.2826,6.1913,6.2826,964523.0],["1995-09-21",6.2826,6.3192,6.1183,6.2096,1574380.0],["1995-09-22",6.1183,6.1731,6.1,6.1365,1162632.0],["1995-09-25",6.1365,6.1365,6.0452,6.0817,1858952.0],["1995-09-26",6.0817,6.1,5.8808,5.9356,3479082.0],["1995-09-27",5.9356,5.9904,5.8808,5.9722,2246356.0],["1995-09-28",6.0087,6.1548,6.0087,6.1548,1591169.0],["1995-09-29",6.1548,6.1548,6.0817,6.1,785301.0],["1995-10-02",6.1183,6.1731,6.0087,6.0817,2142265.0],["1995-10-03",6.1913,6.2461,6.0817,6.1,1714568.0],["1995-10-04",6.1,6.1731,6.0635,6.1548,2841943.0],["1995-10-05",6.1548,6.2278,5.9722,5.9904,3189473.0],["1995-10-06",6.027,6.0635,5.9539,5.9722,1284352.0],["1995-10-09",6.0452,6.1183,5.9904,6.1,1879099.0],["1995-10-10",6.0452,6.1,5.9904,6.0817,1465252.0],["1995-10-11",6.3557,6.374,6.2826,6.3192,2190953.0],["1995-10-12",6.3557,6.374,6.2826,6.3009,1072392.0],["1995-10-13",6.2826,6.4105,6.2826,6.3374,1155917.0],["1995-10-16",6.3009,6.3192,6.2096,6.3192,1597045.0],["1995-10-17",6.3192,6.4287,6.2644,6.4105,1738911.0],["1995-10-18",6.3922,6.4653,6.3557,6.4287,2018867.0],["1995-10-19",6.447,6.447,6.3192,6.3374,1295684.0],["1995-10-20",6.3557,6.374,6.2461,6.2644,1683088.0],["1995-10-23",6.2461,6.2644,6.1365,6.2461,1652449.0],["1995-10-24",6.2278,6.374,6.2096,6.2826,1429576.0],["1995-10-25",6.3374,6.4105,5.9539,5.9539,2820537.0],["1995-10-26",5.9539,5.9722,5.5156,5.8078,3490415.0],["1995-10-27",5.8626,5.9722,5.8078,5.9539,2365558.0],["1995-10-30",5.9722,6.2826,5.9722,6.2826,6012948.0],["1995-10-31",6.2826,6.3557,6.0635,6.0635,2332819.0],["1995-11-01",6.0635,6.2279,6.0635,6.1365,1623488.0],["1995-11-02",6.1731,6.1731,5.9904,6.0452,2750863.0],["1995-11-03",6.0817,6.1183,5.9539,5.9539,1429156.0],["1995-11-06",5.8991,6.0452,5.8991,5.9904,1743948.0],["1995-11-07",5.9904,6.1548,5.9904,6.1183,1865668.0],["1995-11-08",6.1365,6.1365,6.0269,6.0817,1874902.0],["1995-11-09",6.1,6.1731,6.0635,6.1731,1963463.0],["1995-11-10",6.1183,6.2096,6.1183,6.1731,1377530.0],["1995-11-13",6.1731,6.2278,6.1365,6.1731,1180260.0],["1995-11-14",6.1365,6.1548,6.0817,6.0817,2020126.0],["1995-11-15",6.0635,6.1183,6.0087,6.0817,2101552.0],["1995-11-16",6.1183,6.1365,6.0087,6.0269,2391161.0],["1995-11-17",6.0635,6.3557,6.0452,6.3557,2016768.0],["1995-11-20",6.3374,6.3374,6.1183,6.1731,926328.0],["1995-11-21",6.1365,6.1731,6.0635,6.0817,1118981.0],["1995-11-22",6.1183,6.1913,6.0817,6.1548,1622648.0],["1995-11-24",6.1548,6.2096,6.1548,6.2096,70933.0],["1995-11-27",6.2279,6.5383,6.2096,6.4287,1269661.0],["1995-11-28",6.3553,6.3736,6.2818,6.3185,1903023.0],["1995-11-29",6.3185,6.4287,6.3002,6.3736,627486.0],["1995-11-30",6.4287,6.4655,6.3736,6.3736,1506385.0],["1995-12-01",6.392,6.6675,6.392,6.5757,1756120.0],["1995-12-04",6.5757,6.6308,6.5022,6.5022,2196409.0],["1995-12-05",6.539,6.5757,6.4839,6.539,1794315.0],["1995-12-06",6.539,6.7043,6.539,6.6859,1967660.0],["1995-12-07",6.6675,6.7777,6.6492,6.7777,2579196.0],["1995-12-08",6.7594,6.7777,6.6308,6.7777,1436291.0],["1995-12-11",6.7961,6.9982,6.741,6.943,3284750.0],["1995-12-12",6.7594,7.0349,6.6859,6.943,3464811.0],["1995-12-13",6.943,7.1267,6.9247,7.0165,2412147.0],["1995-12-14",7.0165,7.0532,6.8696,7.0165,1308696.0],["1995-12-15",7.0533,7.0533,6.8879,6.9063,2343312.0],["1995-12-18",6.8879,6.9798,6.8145,6.9614,2089800.0],["1995-12-19",6.9247,7.1084,6.9063,7.09,4431853.0],["1995-12-20",7.1084,7.2186,7.1084,7.1267,1175643.0],["1995-12-21",7.2002,7.2737,7.1635,7.2369,2316030.0],["1995-12-22",7.2553,7.3104,7.2002,7.2553,1516878.0],["1995-12-26",7.2553,7.3471,7.2369,7.3471,533887.0],["1995-12-27",7.3471,7.4757,7.3471,7.3471,2340374.0],["1995-12-28",7.3655,7.4573,7.3288,7.439,940599.0],["1995-12-29",7.4206,7.439,7.4022,7.439,1224331.0],["1996-01-02",7.4206,7.4573,7.2369,7.2553,1450982.0],["1996-01-03",7.2002,7.2002,6.9981,7.0533,2707632.0],["1996-01-04",7.0349,7.1267,6.943,6.943,1960945.0],["1996-01-05",6.9982,7.0716,6.9247,6.9982,1521495.0],["1996-01-08",7.0349,7.0532,6.9981,7.0165,269042.0],["1996-01-09",7.0716,7.1818,6.9247,6.9614,1981511.0],["1996-01-10",6.9247,6.9981,6.8145,6.8145,1582355.0],["1996-01-11",6.8512,6.9614,6.8512,6.8879,1675533.0],["1996-01-12",6.943,6.9614,6.9063,6.9063,1845101.0],["1996-01-15",6.8696,6.9063,6.7961,6.8512,596846.0],["1996-01-16",6.8696,6.9063,6.7594,6.8696,920872.0],["1996-01-17",6.8879,6.9247,6.7777,6.7961,1100513.0],["1996-01-18",6.8328,6.943,6.7777,6.9247,1297783.0],["1996-01-19",6.8879,6.9247,6.7594,6.7594,1640277.0],["1996-01-22",6.7594,6.8512,6.5757,6.8512,2256430.0],["1996-01-23",6.8145,6.8328,6.7226,6.7226,1746047.0],["1996-01-24",6.9385,7.401,6.9385,7.401,2728400.0],["1996-01-25",7.3625,7.613,7.3047,7.5938,3387600.0],["1996-01-26",7.5552,7.6901,7.5359,7.6516,2699200.0],["1996-01-29",7.5938,7.7094,7.5938,7.7094,1415200.0],["1996-01-30",7.6709,7.7287,7.613,7.7287,1747200.0],["1996-01-31",7.7094,7.96,7.6901,7.96,1430000.0],["1996-02-01",7.9214,8.0949,7.9214,7.9792,2220800.0],["1996-02-02",7.9407,7.9407,7.8829,7.9214,1018800.0],["1996-02-05",7.8829,7.9021,7.7287,7.7479,1158800.0],["1996-02-06",7.7094,8.0756,7.6516,8.0756,2265200.0],["1996-02-07",8.0178,8.0371,7.825,7.8636,2473600.0],["1996-02-08",7.8636,8.0371,7.8636,8.0371,1658800.0],["1996-02-09",8.0178,8.2105,8.0178,8.1912,2194400.0],["1996-02-12",8.2298,8.3262,8.1912,8.2491,1475200.0],["1996-02-13",8.172,8.2491,8.1141,8.172,1646400.0],["1996-02-14",8.2105,8.2683,8.037,8.1527,1373600.0],["1996-02-15",8.1334,8.4418,8.1141,8.3069,4602000.0],["1996-02-16",8.3069,8.3647,8.2491,8.3069,2622800.0],["1996-02-20",8.2683,8.3069,8.0949,8.2105,1320000.0],["1996-02-21",8.2298,8.596,8.2298,8.5574,3228000.0],["1996-02-22",8.5574,8.596,8.4611,8.4803,3764400.0],["1996-02-23",8.4418,8.596,8.4225,8.596,3374000.0],["1996-02-26",8.5382,8.6731,8.4225,8.4225,1367600.0],["1996-02-27",8.4032,8.4225,8.3069,8.3454,1436800.0],["1996-02-28",8.4032,8.4418,8.3454,8.4032,1466800.0],["1996-02-29",8.384,8.5189,8.384,8.4611,2236400.0],["1996-03-01",8.5382,8.5382,8.384,8.4996,853600.0],["1996-03-04",8.4996,8.5383,8.3254,8.3447,1188000.0],["1996-03-05",8.3254,8.4222,8.2673,8.2866,1195600.0],["1996-03-06",8.306,8.6351,8.306,8.519,3023200.0],["1996-03-07",8.519,8.5964,8.4609,8.5771,1286800.0],["1996-03-08",8.4996,8.519,8.2866,8.306,2390800.0],["1996-03-11",8.2286,8.2286,8.0349,8.1511,2848800.0],["1996-03-12",8.0543,8.2673,8.0543,8.2479,2148400.0],["1996-03-13",8.2479,8.732,8.2286,8.7126,3701200.0],["1996-03-14",8.9449,9.0417,8.9062,9.003,5362000.0],["1996-03-15",9.0224,9.0417,8.9256,8.9449,3770000.0],["1996-03-18",9.003,9.0417,8.9643,9.0417,1496400.0],["1996-03-19",9.0805,9.1773,8.9449,8.9837,3819600.0],["1996-03-20",8.9836,9.0224,8.8094,8.8868,2210800.0],["1996-03-21",8.8675,8.9449,8.7707,8.9449,1003200.0],["1996-03-22",8.9449,8.9643,8.79,8.8288,783200.0],["1996-03-25",8.8481,8.9062,8.7707,8.8675,2164400.0],["1996-03-26",8.8675,8.9449,8.79,8.8675,2003600.0],["1996-03-27",8.9062,8.9449,8.7707,8.8675,1151600.0],["1996-03-28",8.8094,8.9062,8.7707,8.8675,866000.0],["1996-03-29",8.8481,8.8868,8.7126,8.8094,1370800.0],["1996-04-01",8.8094,9.0611,8.8094,9.0417,2309600.0],["1996-04-02",9.0805,9.1385,9.0417,9.0805,2849200.0],["1996-04-03",9.0611,9.1192,9.003,9.0417,1495200.0],["1996-04-04",9.0417,9.1966,8.9256,9.0998,2766400.0],["1996-04-08",8.8288,8.9837,8.6932,8.79,2478400.0],["1996-04-09",8.8675,9.1773,8.8288,9.0805,2722000.0],["1996-04-10",9.1385,9.1579,8.9449,8.9837,1710400.0],["1996-04-11",8.9449,9.003,8.8094,8.9643,1970000.0],["1996-04-12",8.9449,8.9643,8.6158,8.7126,1627600.0],["1996-04-15",8.7513,8.7513,8.4803,8.5964,1530800.0],["1996-04-16",8.6932,8.8868,8.6932,8.8094,1872400.0],["1996-04-17",8.7707,8.79,8.4609,8.5383,1819600.0],["1996-04-18",8.5964,8.6545,8.4996,8.5383,1357200.0],["1996-04-19",8.5964,8.7126,8.5771,8.6351,1868800.0],["1996-04-22",8.7126,9.003,8.7126,8.9837,2538000.0],["1996-04-23",8.9836,8.9836,8.732,8.8675,2935200.0],["1996-04-24",8.8094,8.9836,8.8094,8.9449,2365600.0],["1996-04-25",8.9449,8.9643,8.8094,8.9449,1568800.0],["1996-04-26",8.9643,9.0611,8.8481,8.9643,2620000.0],["1996-04-29",8.9449,9.0417,8.8868,8.9062,1865600.0],["1996-04-30",8.8481,8.9256,8.8094,8.8868,1528000.0],["1996-05-01",8.8868,8.9062,8.7513,8.7707,1844400.0],["1996-05-02",8.6932,8.6932,8.2479,8.2479,2771600.0],["1996-05-03",8.3254,8.4803,7.9381,8.0543,4020800.0],["1996-05-06",8.1705,8.3834,8.1318,8.2286,2703600.0],["1996-05-07",8.1898,8.2479,7.822,7.9188,3608000.0],["1996-05-08",7.8994,7.9381,7.6671,7.8801,5309200.0],["1996-05-09",7.9575,8.1511,7.9381,8.0834,7652800.0],["1996-05-10",8.2092,8.3834,8.093,8.2286,5615200.0],["1996-05-13",8.3254,8.3834,8.2866,8.306,4202000.0],["1996-05-14",8.3641,8.5383,8.3641,8.4028,4215200.0],["1996-05-15",8.4415,8.4415,8.2479,8.3254,4200000.0],["1996-05-16",8.306,8.306,8.2286,8.2673,3602800.0],["1996-05-17",8.2673,8.2673,8.0543,8.0737,4650400.0],["1996-05-20",8.0543,8.9836,7.9962,8.7126,9516800.0],["1996-05-21",8.6351,8.8094,8.5771,8.6739,3144000.0],["1996-05-22",8.6932,8.8675,8.6351,8.7707,3523600.0],["1996-05-23",8.7707,8.9062,8.7513,8.79,2196400.0],["1996-05-24",8.8288,8.9449,8.8094,8.9256,1836000.0],["1996-05-28",8.9643,9.0417,8.8675,8.8675,2594000.0],["1996-05-29",8.9062,8.9449,8.6932,8.732,2410400.0],["1996-05-30",8.6739,8.7513,8.5964,8.6932,1689200.0],["1996-05-31",8.732,8.7707,8.4609,8.6158,1728800.0],["1996-06-03",8.5769,8.6158,8.3824,8.4407,1568400.0],["1996-06-04",8.5185,8.6741,8.4991,8.538,2408800.0],["1996-06-05",8.4991,8.5769,8.2268,8.4019,2356400.0],["1996-06-06",8.4019,8.4019,7.9351,7.9934,4887600.0],["1996-06-07",7.7795,7.9934,7.7017,7.9934,9895200.0],["1996-06-10",8.0129,8.0907,7.7795,7.8573,3405200.0],["1996-06-11",7.8962,7.974,7.7211,7.8378,4696800.0],["1996-06-12",7.8962,7.9545,7.76,7.8378,3075600.0],["1996-06-13",7.8767,8.1296,7.8378,8.0712,4780400.0],["1996-06-14",8.0129,8.149,7.8378,7.8767,2746800.0],["1996-06-17",7.8962,7.9156,7.76,7.7795,1706000.0],["1996-06-18",7.7795,7.9545,7.7795,7.7795,1515600.0],["1996-06-19",7.8184,7.8767,7.76,7.8184,2009200.0],["1996-06-20",7.8573,7.9156,7.7989,7.8184,1739600.0],["1996-06-21",7.8573,8.0907,7.8378,8.0712,4001600.0],["1996-06-24",8.0712,8.3046,8.0712,8.2463,2507600.0],["1996-06-25",8.2657,8.5185,8.2657,8.4019,4305200.0],["1996-06-26",8.4796,8.5769,8.3824,8.4407,2635200.0],["1996-06-27",8.4602,8.5769,8.4602,8.5574,1362000.0],["1996-06-28",8.5769,8.7714,8.5769,8.6352,1323600.0],["1996-07-01",8.4407,8.4407,8.0129,8.149,10936000.0],["1996-07-02",8.149,8.3241,8.1296,8.2852,9583600.0],["1996-07-03",8.2657,8.2852,8.2268,8.2852,4400800.0],["1996-07-05",8.2074,8.2074,8.1685,8.1685,1058000.0],["1996-07-08",8.1685,8.1685,8.0712,8.1101,2621600.0],["1996-07-09",8.0712,8.3046,8.0712,8.2657,2174800.0],["1996-07-10",8.4407,8.5185,8.3824,8.4213,5446400.0],["1996-07-11",8.3824,8.4407,8.363,8.4407,3213200.0],["1996-07-12",8.5185,8.8686,8.4699,8.8492,3518800.0],["1996-07-15",8.7908,8.9075,8.6352,8.6936,3036400.0],["1996-07-16",8.6936,8.7519,8.2268,8.4991,5286000.0],["1996-07-17",8.5963,8.7325,8.4796,8.538,2963600.0],["1996-07-18",8.5769,8.8297,8.5769,8.8297,3159200.0],["1996-07-19",8.8686,8.9659,8.8103,8.8297,2724400.0],["1996-07-22",8.8686,8.9464,8.7908,8.9075,1630000.0],["1996-07-23",8.927,8.9659,8.7325,8.7519,2154400.0],["1996-07-24",8.5574,8.6547,8.4796,8.5769,2923200.0],["1996-07-25",8.5769,8.6741,8.4018,8.4796,1740800.0],["1996-07-26",8.4991,8.5769,8.4213,8.5185,1562000.0],["1996-07-29",8.4796,8.6352,8.3824,8.4019,1242800.0],["1996-07-30",8.4407,8.4407,8.0518,8.1296,1968800.0],["1996-07-31",8.1296,8.149,8.0907,8.1101,1502400.0],["1996-08-01",8.1296,8.4407,8.1296,8.2657,3147600.0],["1996-08-02",8.3046,8.3435,8.1879,8.3435,1994000.0],["1996-08-05",8.3435,8.4796,8.3435,8.3824,1856000.0],["1996-08-06",8.3824,8.5769,8.363,8.5769,2089600.0],["1996-08-07",8.5769,8.6741,8.4991,8.5185,2140000.0],["1996-08-08",8.538,8.5769,8.4796,8.4796,1850400.0],["1996-08-09",8.5185,8.5574,8.4796,8.5185,821200.0],["1996-08-12",8.5185,8.538,8.2657,8.4019,2256800.0],["1996-08-13",8.3824,8.3824,8.2657,8.2657,693200.0],["1996-08-14",8.3046,8.363,8.2852,8.363,1884800.0],["1996-08-15",8.3824,8.4213,8.2657,8.2657,790000.0],["1996-08-16",8.2657,8.3435,8.2268,8.3241,1504000.0],["1996-08-19",8.363,8.5769,8.3435,8.538,1944800.0],["1996-08-20",8.5185,8.713,8.4991,8.6547,2068800.0],["1996-08-21",8.5769,8.8686,8.538,8.7519,2027200.0],["1996-08-22",8.7714,8.8492,8.6936,8.713,1358000.0],["1996-08-23",8.6547,8.6741,8.538,8.5769,1025200.0],["1996-08-26",8.6158,8.6158,8.4796,8.4796,1289600.0],["1996-08-27",8.4991,8.4991,8.3435,8.3824,3411200.0],["1996-08-28",8.3824,8.538,8.3435,8.5185,2042400.0],["1996-08-29",8.4602,8.4602,8.2657,8.3241,1765600.0],["1996-08-30",8.3241,8.3241,8.1677,8.2264,1426400.0],["1996-09-03",8.3631,8.4804,8.3241,8.3436,3086800.0],["1996-09-04",8.3436,8.3827,8.2459,8.3045,1980000.0],["1996-09-05",8.3045,8.4804,8.3045,8.3631,1869600.0],["1996-09-06",8.3827,8.4218,8.2654,8.3241,1669600.0],["1996-09-09",8.3241,8.4022,8.3241,8.4022,1454400.0],["1996-09-10",8.4022,8.539,8.3827,8.4999,2301600.0],["1996-09-11",8.4999,8.8321,8.4999,8.7344,3256400.0],["1996-09-12",8.6953,8.7735,8.5976,8.7539,2634000.0],["1996-09-13",8.793,8.8516,8.6758,8.6953,1374800.0],["1996-09-16",8.6953,8.7539,8.4804,8.4804,1984800.0],["1996-09-17",8.4413,8.4413,7.9723,8.1287,5818000.0],["1996-09-18",8.1873,8.2459,7.8356,7.9528,7647600.0],["1996-09-19",7.9919,8.2068,7.9137,8.07,5194400.0],["1996-09-20",8.0896,8.2068,8.07,8.1287,2506400.0],["1996-09-23",8.1287,8.1287,7.9333,8.031,2334800.0],["1996-09-24",8.0114,8.0896,7.9137,7.9333,3158800.0],["1996-09-25",7.9333,8.07,7.7379,7.9723,5512400.0],["1996-09-26",8.07,8.2459,8.0505,8.1873,4018000.0],["1996-09-27",8.2068,8.2068,8.07,8.1091,1318000.0],["1996-09-30",8.1873,8.2459,8.0505,8.07,1547200.0],["1996-10-01",8.1091,8.1287,8.0114,8.1091,1561600.0],["1996-10-02",8.1482,8.2264,8.1091,8.1677,4591600.0],["1996-10-03",8.2068,8.3436,8.1677,8.2459,5248800.0],["1996-10-04",8.3241,8.4999,8.3241,8.4022,3227600.0],["1996-10-07",8.4218,8.7344,8.4218,8.6953,2967200.0],["1996-10-08",8.6758,8.6758,8.4413,8.4608,2260000.0],["1996-10-09",8.4999,8.6172,8.4999,8.5781,3036400.0],["1996-10-10",8.5976,8.6953,8.5976,8.6758,3684000.0],["1996-10-11",8.6953,8.8126,8.6562,8.6953,1491200.0],["1996-10-14",8.7149,8.8126,8.6953,8.7344,1506400.0],["1996-10-15",8.8126,8.9493,8.8126,8.9298,2437600.0],["1996-10-16",8.8907,9.1057,8.8907,9.047,5413200.0],["1996-10-17",9.1057,9.6137,9.0861,9.3792,10075600.0],["1996-10-18",9.4183,9.77,9.4183,9.7309,5740000.0],["1996-10-21",9.6919,9.9459,9.6919,9.8286,4820800.0],["1996-10-22",9.8091,9.8286,9.4183,9.516,4290400.0],["1996-10-23",9.3401,9.3988,9.0861,9.2034,5292800.0],["1996-10-24",9.2229,9.2229,9.008,9.0275,7278800.0],["1996-10-25",8.9103,9.008,8.793,8.8712,5673200.0],["1996-10-28",8.9493,9.1643,8.9103,8.9884,9090400.0],["1996-10-29",9.047,9.0861,8.9298,8.9689,6357200.0],["1996-10-30",9.008,9.1643,8.8516,9.0666,6536000.0],["1996-10-31",8.9884,9.0666,8.8516,8.8516,3594000.0],["1996-11-01",8.8907,8.9103,8.5195,8.539,3062400.0],["1996-11-04",8.539,8.7735,8.4608,8.7149,4814000.0],["1996-11-05",8.7344,8.7344,8.5195,8.6562,3074800.0],["1996-11-06",8.9103,9.1838,8.8712,9.1838,5359600.0],["1996-11-07",9.1447,9.3011,9.0861,9.2424,2764800.0],["1996-11-08",9.2424,9.3401,9.1838,9.3011,1506000.0],["1996-11-11",9.3401,9.5942,9.3206,9.5942,2968400.0],["1996-11-12",9.6528,9.7309,9.4574,9.6332,2433600.0],["1996-11-13",9.6137,9.6528,9.5355,9.5355,2483200.0],["1996-11-14",9.4965,9.5746,9.4183,9.516,2689200.0],["1996-11-15",9.516,9.6528,9.4378,9.5746,3253600.0],["1996-11-18",9.5746,9.5746,9.3792,9.516,2073200.0],["1996-11-19",9.4574,9.4965,9.3988,9.4183,2155600.0],["1996-11-20",9.4183,9.5746,9.3988,9.4378,3867600.0],["1996-11-21",9.4378,9.4769,9.3792,9.3792,2362400.0],["1996-11-22",9.3988,9.6723,9.3988,9.6528,2570800.0],["1996-11-25",9.7505,9.9459,9.7309,9.8091,3002800.0],["1996-11-26",9.9068,9.9263,9.2815,9.4769,3366000.0],["1996-11-27",9.5554,9.6339,9.3984,9.4377,1673600.0],["1996-11-29",9.4573,9.4769,9.4377,9.4573,340000.0],["1996-12-02",9.4573,9.6927,9.4377,9.6731,2610400.0],["1996-12-03",9.6143,9.6927,9.4377,9.4377,2086000.0],["1996-12-04",9.4181,9.4965,9.2022,9.2807,2656800.0],["1996-12-05",9.3003,9.4769,9.3003,9.3788,2434000.0],["1996-12-06",9.2611,9.3396,9.1826,9.3396,990000.0],["1996-12-09",9.3984,9.4965,9.3003,9.4769,971200.0],["1996-12-10",9.5162,9.575,9.1434,9.1826,2442000.0],["1996-12-11",9.1434,9.1434,8.9864,9.1434,1781200.0],["1996-12-12",9.1826,9.2611,8.9275,8.9472,2096400.0],["1996-12-13",8.8294,9.163,8.8294,9.163,3515600.0],["1996-12-16",9.2022,9.3199,9.1041,9.1434,2375200.0],["1996-12-17",9.163,9.2415,9.0256,9.0256,2228400.0],["1996-12-18",9.1041,9.2611,9.1041,9.2611,1904000.0],["1996-12-19",9.2611,9.6143,9.2611,9.5946,3352000.0],["1996-12-20",9.7712,9.7712,9.5358,9.6731,3264400.0],["1996-12-23",9.6339,9.8497,9.5554,9.7516,1045200.0],["1996-12-24",9.7124,9.8693,9.7124,9.8693,519600.0],["1996-12-26",9.889,9.9282,9.7516,9.8497,731200.0],["1996-12-27",9.889,9.889,9.7124,9.732,928800.0],["1996-12-30",9.8497,9.8693,9.6927,9.7909,771200.0],["1996-12-31",9.7516,9.7516,9.4573,9.4573,938400.0],["1997-01-02",9.4573,9.5358,9.3199,9.4181,1396800.0],["1997-01-03",9.4573,9.575,9.4181,9.4573,1005200.0],["1997-01-06",9.4965,9.9478,9.4769,9.9086,3561200.0],["1997-01-07",9.9674,10.2618,9.8497,10.2029,4288800.0],["1997-01-08",10.3206,10.3402,10.0852,10.2225,3589600.0],["1997-01-09",10.3991,10.6934,10.3402,10.6542,4646000.0],["1997-01-10",10.5561,10.9092,10.5364,10.8504,4682800.0],["1997-01-13",11.0466,11.2428,10.8111,11.0662,6065200.0],["1997-01-14",11.027,11.0662,10.9289,10.9485,4411600.0],["1997-01-15",10.9681,11.282,10.9092,11.2232,3738000.0],["1997-01-16",11.2428,11.5175,11.1839,11.4782,3151200.0],["1997-01-17",11.4783,11.4979,11.282,11.3802,5837600.0],["1997-01-20",11.3801,11.439,11.3409,11.3409,2308400.0],["1997-01-21",11.3213,11.3409,11.1447,11.1839,4615200.0],["1997-01-22",11.2428,11.2428,10.6934,10.8308,5410800.0],["1997-01-23",11.1447,11.6156,11.1055,11.2428,8069600.0],["1997-01-24",11.3213,11.439,11.0074,11.027,3375200.0],["1997-01-27",10.9877,11.0073,10.6934,10.6934,3336000.0],["1997-01-28",10.9092,10.9092,10.5953,10.6542,3889600.0],["1997-01-29",10.6934,11.0074,10.6934,10.9877,2520000.0],["1997-01-30",10.9877,11.1839,10.9681,11.0662,5032000.0],["1997-01-31",11.3017,11.4783,11.2428,11.3605,4046000.0],["1997-02-03",11.3017,11.3605,11.1251,11.2036,3598400.0],["1997-02-04",11.2036,11.439,11.1643,11.439,3185200.0],["1997-02-05",11.4783,11.5567,11.0074,11.1055,2091600.0],["1997-02-06",11.0858,11.0858,10.8111,10.9092,1864000.0],["1997-02-07",10.9485,10.9877,10.6247,10.7523,3233200.0],["1997-02-10",10.8308,10.9092,10.3206,10.3206,4458000.0],["1997-02-11",10.3206,10.7523,10.301,10.7327,6051600.0],["1997-02-12",10.7915,11.0466,10.5953,10.9092,4173200.0],["1997-02-13",10.9092,11.0858,10.9092,11.0662,3017200.0],["1997-02-14",10.9877,11.1643,10.87,10.9485,2766800.0],["1997-02-18",10.9681,11.0858,10.7719,10.7915,2156000.0],["1997-02-19",10.7915,10.87,10.6542,10.6738,1661600.0],["1997-02-20",10.5561,10.6738,10.3599,10.3991,2555200.0],["1997-02-21",10.4187,10.6149,10.2814,10.4972,2352400.0],["1997-02-24",10.5364,10.6738,10.4776,10.4972,1924000.0],["1997-02-25",10.458,10.5561,10.3795,10.4776,2099600.0],["1997-02-26",10.5168,10.7327,10.301,10.3599,2363200.0],["1997-02-27",10.3206,10.3402,10.0459,10.0459,2388800.0],["1997-02-28",10.0263,10.1833,9.9871,10.144,4922400.0],["1997-03-03",10.0061,10.0652,9.6713,9.7304,4612000.0],["1997-03-04",9.8486,10.2622,9.8289,10.2425,10512000.0],["1997-03-05",10.2622,10.5774,10.2425,10.538,7356800.0],["1997-03-06",10.7152,10.8137,10.6562,10.6758,7093200.0],["1997-03-07",10.6562,10.794,10.5774,10.7152,3800000.0],["1997-03-10",10.7152,11.0107,10.7152,10.9319,2682800.0],["1997-03-11",10.9516,10.991,10.8137,10.8531,2339200.0],["1997-03-12",10.8137,10.8137,10.6365,10.6758,2057200.0],["1997-03-13",10.6759,10.9319,10.6168,10.7546,3206800.0],["1997-03-14",10.7743,11.0107,10.7743,10.9319,2706400.0],["1997-03-17",10.8531,10.991,10.794,10.9713,1759200.0],["1997-03-18",10.8925,11.0895,10.8728,11.0501,3391200.0],["1997-03-19",11.0107,11.1289,10.9319,10.9713,1621600.0],["1997-03-20",11.0304,11.1092,10.8531,10.9122,2255200.0],["1997-03-21",10.9713,10.9713,10.7546,10.8137,2713200.0],["1997-03-24",10.7546,10.9122,10.7546,10.8925,1158400.0],["1997-03-25",10.9516,11.188,10.8531,11.1486,2515200.0],["1997-03-26",11.188,11.6213,11.1092,11.5622,3256800.0],["1997-03-27",11.6016,11.7395,11.2077,11.3062,5204000.0],["1997-03-31",11.3259,11.3259,10.6758,10.6758,3363600.0],["1997-04-01",10.7152,10.991,10.7152,10.991,2163600.0],["1997-04-02",10.8925,10.8925,10.5577,10.5577,2090800.0],["1997-04-03",10.4395,10.5183,9.9667,10.1637,4293600.0],["1997-04-04",10.0062,10.3016,9.9668,10.1046,5410400.0],["1997-04-07",10.144,10.4198,10.1046,10.3213,3659600.0],["1997-04-08",10.6758,10.991,10.5774,10.9516,4998400.0],["1997-04-09",11.0304,11.2865,11.0304,11.0501,2892800.0],["1997-04-10",11.0501,11.0501,10.5971,10.6562,2072400.0],["1997-04-11",10.5774,10.6758,10.3213,10.3607,1960000.0],["1997-04-14",10.341,10.6168,10.2622,10.4986,2140400.0],["1997-04-15",10.6168,10.7152,10.2622,10.6955,3894400.0],["1997-04-16",10.6956,10.794,10.5971,10.794,1672800.0],["1997-04-17",10.8728,10.991,10.5183,10.5774,3000800.0],["1997-04-18",10.5774,10.9319,10.538,10.8531,2538800.0],["1997-04-21",10.8728,11.2471,10.8728,11.1486,3119600.0],["1997-04-22",11.188,11.3456,11.0895,11.2274,2451200.0],["1997-04-23",11.2471,11.6607,11.2471,11.5819,2084000.0],["1997-04-24",11.5425,11.5622,11.3653,11.4243,4262800.0],["1997-04-25",11.4046,11.5228,11.1289,11.1289,1864000.0],["1997-04-28",11.1289,11.1683,10.8137,10.991,2724800.0],["1997-04-29",11.1486,11.1486,10.8334,10.9713,6541200.0],["1997-04-30",11.0107,11.2668,11.0107,11.1289,3001200.0],["1997-05-01",11.0895,11.2077,10.8925,10.991,2018800.0],["1997-05-02",11.0501,11.1092,10.5774,10.9713,3582400.0],["1997-05-05",11.0501,11.0895,10.8137,11.0698,2933600.0],["1997-05-06",11.0107,11.444,10.9713,11.3062,3966400.0],["1997-05-07",11.3456,11.4243,11.0698,11.0698,2673600.0],["1997-05-08",11.0895,11.6804,11.0698,11.5031,2864800.0],["1997-05-09",11.6213,11.8971,11.4637,11.8577,3119200.0],["1997-05-12",11.9562,12.3501,11.7789,12.3107,3961200.0],["1997-05-13",12.291,12.291,11.9365,11.9956,2700400.0],["1997-05-14",12.0349,12.2516,11.9562,12.1531,2382400.0],["1997-05-15",12.1334,12.1531,11.8577,11.9562,1688800.0],["1997-05-16",11.8774,12.0153,11.8183,11.8577,4002400.0],["1997-05-19",11.8577,11.9956,11.7198,11.7395,4084400.0],["1997-05-20",11.7395,11.838,11.5425,11.8183,2394000.0],["1997-05-21",11.8577,12.0349,11.8183,11.9168,3234800.0],["1997-05-22",11.9562,12.035,11.838,11.9365,2733200.0],["1997-05-23",11.9956,12.0743,11.9168,11.9365,2348800.0],["1997-05-27",11.9759,12.0349,11.8577,11.9759,2070000.0],["1997-05-28",11.9759,12.1925,11.9365,12.0743,1606000.0],["1997-05-29",12.1137,12.291,12.0349,12.1925,1651200.0],["1997-05-30",12.1925,12.2319,12.0349,12.1925,1481200.0],["1997-06-02",12.3309,12.7063,12.2913,12.6866,3272800.0],["1997-06-03",12.647,12.9632,12.5087,12.9039,3845200.0],["1997-06-04",12.8051,12.9237,12.6865,12.8644,3528400.0],["1997-06-05",12.8249,13.0818,12.7458,12.9039,3182000.0],["1997-06-06",12.8446,13.2596,12.8446,12.8644,4258800.0],["1997-06-09",12.8842,12.983,12.7063,12.9632,5630400.0],["1997-06-10",12.9632,13.0027,12.647,12.7854,3224800.0],["1997-06-11",12.7656,12.9434,12.4889,12.5087,5957600.0],["1997-06-12",12.5285,12.7458,12.1135,12.232,5698800.0],["1997-06-13",12.4099,12.568,12.2913,12.5482,4957600.0],["1997-06-16",12.5482,12.647,12.3309,12.4099,4132800.0],["1997-06-17",12.5285,12.5877,12.3309,12.4494,5612000.0],["1997-06-18",12.4297,12.5087,12.3308,12.3308,6698000.0],["1997-06-19",12.3506,12.3901,12.0344,12.1135,3545600.0],["1997-06-20",12.1135,12.1135,11.738,11.9554,6552400.0],["1997-06-23",11.8961,12.0937,11.6392,11.6392,2775600.0],["1997-06-24",11.8961,11.9554,11.7183,11.7775,3588800.0],["1997-06-25",11.8764,11.9159,11.4811,11.659,4158000.0],["1997-06-26",11.8566,12.1332,11.8171,11.9752,6274800.0],["1997-06-27",12.0937,12.4692,12.0937,12.4099,5368000.0],["1997-06-30",12.4889,12.6273,12.4198,12.5285,3884400.0],["1997-07-01",12.5877,12.9237,12.4297,12.8051,6162000.0],["1997-07-02",12.8644,13.4177,12.8644,13.2991,6128000.0],["1997-07-03",13.2893,13.2991,13.0423,13.1806,2812000.0],["1997-07-07",13.2794,13.398,12.8743,12.983,3803600.0],["1997-07-08",13.0324,13.0324,12.8446,12.9929,1950800.0],["1997-07-09",13.0027,13.1114,12.7458,12.7854,1988800.0],["1997-07-10",12.8644,13.309,12.7458,13.2399,3427200.0],["1997-07-11",13.2794,13.4375,13.1509,13.1608,4300000.0],["1997-07-14",13.2003,13.3189,12.8644,12.9632,2203200.0],["1997-07-15",13.0027,13.2003,13.0027,13.2003,2798800.0],["1997-07-16",13.2003,13.3584,13.1411,13.3189,2986000.0],["1997-07-17",13.556,14.0303,13.4572,13.8129,6168000.0],["1997-07-18",13.892,14.1192,13.8228,13.971,4854000.0],["1997-07-21",13.9611,14.0698,13.7141,13.8426,3164400.0],["1997-07-22",13.9908,14.3662,13.9117,14.307,5522600.0],["1997-07-23",14.4255,14.6231,14.0105,14.1093,2642000.0],["1997-07-24",14.1291,14.1489,13.4375,13.9315,2972400.0],["1997-07-25",14.0501,14.307,13.9117,14.1884,2221000.0],["1997-07-28",14.2674,14.3267,14.1291,14.1884,1484200.0],["1997-07-29",14.1884,14.4848,14.1489,14.4453,2048000.0],["1997-07-30",14.5836,14.8603,14.4255,14.4453,1890600.0],["1997-07-31",14.5441,14.7417,14.2872,14.5441,2443000.0],["1997-08-01",14.4255,14.5836,14.2279,14.5639,1564200.0],["1997-08-04",14.4848,14.7812,14.4848,14.6824,1148000.0],["1997-08-05",14.7022,15.216,14.6231,15.0974,1981200.0],["1997-08-06",15.0776,15.2357,14.8207,15.1172,2118000.0],["1997-08-07",15.0579,15.1764,14.8603,14.8603,1773000.0],["1997-08-08",14.801,14.801,14.2082,14.4058,2389000.0],["1997-08-11",14.4058,14.4255,14.0896,14.2279,2243200.0],["1997-08-12",14.2279,14.4255,13.892,13.971,1994600.0],["1997-08-13",14.1093,14.1884,13.8327,14.0501,1725000.0],["1997-08-14",14.0501,14.1489,13.4375,13.7932,2612600.0],["1997-08-15",13.7932,13.892,13.398,13.4375,2176600.0],["1997-08-18",13.4375,13.556,13.0423,13.2794,3540800.0],["1997-08-19",13.4375,13.8524,13.3979,13.8327,3441200.0],["1997-08-20",13.9908,14.386,13.7339,14.307,1845600.0],["1997-08-21",14.307,14.4848,13.9908,14.0501,1245000.0],["1997-08-22",13.8327,13.9117,13.5363,13.7932,1130200.0],["1997-08-25",13.7932,14.1489,13.6153,13.7537,1697800.0],["1997-08-26",13.6746,14.3465,13.6548,14.2477,1821400.0],["1997-08-27",14.386,14.7812,14.0896,14.7219,2876800.0],["1997-08-28",14.6429,15.2555,14.386,15.2555,3237400.0],["1997-08-29",15.1366,15.3149,15.0177,15.1366,3164600.0],["1997-09-02",15.1366,15.3149,15.0574,15.3149,1567400.0],["1997-09-03",15.3149,15.5923,15.2159,15.5329,2413000.0],["1997-09-04",15.5329,16.0678,15.4338,15.9291,2578400.0],["1997-09-05",15.9093,16.147,15.7706,15.9687,2746600.0],["1997-09-08",15.9687,16.1272,15.6121,15.6121,1361200.0],["1997-09-09",15.3744,15.6319,15.3149,15.4734,1977400.0],["1997-09-10",15.4536,15.83,15.3545,15.4536,3347200.0],["1997-09-11",15.5329,15.5329,15.0574,15.2357,1569600.0],["1997-09-12",15.3744,16.1668,15.3347,16.1668,2545000.0],["1997-09-15",16.0876,16.5631,16.0282,16.4046,1832200.0],["1997-09-16",16.4046,16.6225,16.1272,16.5235,2661600.0],["1997-09-17",16.6423,16.7216,16.3055,16.4839,3343000.0],["1997-09-18",16.5235,16.7612,16.365,16.365,1566200.0],["1997-09-19",16.3253,16.5037,16.1867,16.3253,1462200.0],["1997-09-22",16.2857,16.5829,16.2461,16.4839,1055800.0],["1997-09-23",16.4046,16.4838,16.0282,16.2461,925200.0],["1997-09-24",16.0876,16.4046,15.8102,15.8895,1982000.0],["1997-09-25",16.0083,16.365,16.0083,16.147,1089600.0],["1997-09-26",15.8498,16.2263,15.83,16.147,2003800.0],["1997-09-29",16.1074,16.781,16.0084,16.7612,1349000.0],["1997-09-30",16.7612,16.7612,16.2065,16.4839,2020000.0],["1997-10-01",16.6423,16.8207,16.464,16.6622,1397800.0],["1997-10-02",16.6622,17.1178,16.6027,16.8801,1274200.0],["1997-10-03",17.0386,17.1773,16.5037,16.8008,1577800.0],["1997-10-06",16.9395,17.0386,16.8405,16.9792,1900200.0],["1997-10-07",17.1971,18.2075,17.1178,18.1481,2646400.0],["1997-10-08",18.0688,18.3858,17.8113,17.9302,2995800.0],["1997-10-09",17.8905,18.683,17.8905,18.4255,3919200.0],["1997-10-10",18.2669,19.1783,18.1481,18.7424,2555000.0],["1997-10-13",18.8811,19.1387,18.2471,18.3066,3248800.0],["1997-10-14",18.4651,18.5443,17.2961,17.6131,3972600.0],["1997-10-15",17.6726,18.0688,17.4348,17.8509,2597600.0],["1997-10-16",17.9301,18.1085,17.1178,17.3952,1771800.0],["1997-10-17",17.3556,17.7122,16.7414,17.5537,3651400.0],["1997-10-20",17.633,18.5047,17.6132,18.4849,3205800.0],["1997-10-21",18.4255,18.7623,18.1679,18.7623,1921800.0],["1997-10-22",18.7424,18.9406,18.4056,18.6236,1739200.0],["1997-10-23",18.4255,19.4953,18.0886,19.4953,5313000.0],["1997-10-24",19.8123,20.0501,19.3368,19.6934,4658400.0],["1997-10-27",19.5746,19.7529,17.3556,17.4348,2687400.0],["1997-10-28",16.6423,18.267,16.6027,18.0688,10381200.0],["1997-10-29",18.366,19.0594,18.3066,18.5443,4043000.0],["1997-10-30",18.3858,19.3368,18.0688,18.8415,3758000.0],["1997-10-31",19.0198,19.2179,18.9009,18.9009,2153400.0],["1997-11-03",19.1783,19.634,19.1783,19.5349,1693400.0],["1997-11-04",19.5548,20.0501,19.4953,19.8717,2533600.0],["1997-11-05",19.8718,20.0501,19.4953,19.6934,2158800.0],["1997-11-06",19.6142,19.6142,18.9604,19.0991,3266600.0],["1997-11-07",19.0991,19.1585,18.4651,18.7821,2098200.0],["1997-11-10",18.8613,19.2576,18.3264,18.3858,2148600.0],["1997-11-11",18.6038,18.6632,18.1085,18.3264,1394000.0],["1997-11-12",18.0688,18.8613,17.8311,17.8509,1957800.0],["1997-11-13",18.1085,18.2075,16.9197,16.9594,4880000.0],["1997-11-14",17.1575,18.2868,16.9593,18.1481,5917200.0],["1997-11-17",18.4255,18.9802,18.3462,18.7821,3348000.0],["1997-11-18",18.7623,18.9009,17.3952,17.4348,5685400.0],["1997-11-19",17.415,17.4547,16.999,16.999,7875400.0],["1997-11-20",17.5933,17.8311,17.1971,17.415,6112800.0],["1997-11-21",17.415,17.7518,17.2763,17.4745,3181000.0],["1997-11-24",17.3952,17.4348,16.6423,16.6622,3802000.0],["1997-11-25",16.9197,17.0782,16.4839,16.7414,6030800.0],["1997-11-26",16.8801,17.3754,16.8405,17.1971,3498400.0],["1997-11-28",17.1971,17.3957,17.0382,17.1375,766200.0],["1997-12-01",17.2765,17.2765,16.2042,16.2439,7365400.0],["1997-12-02",16.4425,16.8992,16.3233,16.6411,4678600.0],["1997-12-03",17.1574,17.3957,16.8396,17.3162,4384600.0],["1997-12-04",17.634,18.0113,17.1971,17.2567,5229200.0],["1997-12-05",17.2567,18.0311,17.1971,17.8921,3083800.0],["1997-12-08",17.9914,18.2496,17.7928,18.19,3048600.0],["1997-12-09",18.19,18.5474,17.634,17.8921,4015400.0],["1997-12-10",17.8325,18.0113,17.1971,17.5545,2495200.0],["1997-12-11",17.3162,17.3957,16.4822,16.7205,4583200.0],["1997-12-12",16.9191,17.1177,16.1645,16.3035,3843800.0],["1997-12-15",16.2241,16.5021,15.2113,15.5687,6710000.0],["1997-12-16",15.5687,16.3432,15.5687,16.2042,6471400.0],["1997-12-17",16.6014,16.7999,15.8865,15.9262,3716200.0],["1997-12-18",16.0056,16.2638,15.5886,15.7872,2511400.0],["1997-12-19",15.7673,15.946,14.9333,15.668,4839800.0],["1997-12-22",15.8865,16.0056,14.5162,15.3304,5350200.0],["1997-12-23",15.251,15.3503,14.6155,14.6354,3470200.0],["1997-12-24",14.8538,14.9928,14.556,14.8936,1879400.0],["1997-12-26",14.8935,15.1716,14.8141,15.0127,1388000.0],["1997-12-29",15.2113,15.6283,15.112,15.4496,2471000.0],["1997-12-30",15.5687,15.7077,15.1914,15.7077,2804600.0],["1997-12-31",15.8865,16.6013,15.8467,16.4822,2628600.0],["1998-01-02",16.5021,16.5021,16.085,16.2439,2163000.0],["1998-01-05",16.2836,16.4226,15.112,15.2113,4794000.0],["1998-01-06",14.8538,14.9333,14.3772,14.5758,6126600.0],["1998-01-07",14.7347,15.251,14.1787,15.2311,8080600.0],["1998-01-08",14.6155,14.7943,14.3177,14.3177,5783600.0],["1998-01-09",14.2978,14.4567,13.3446,13.4638,6973800.0],["1998-01-12",12.9475,13.9602,12.9475,13.4638,4710600.0],["1998-01-13",13.8609,14.3772,13.8212,14.0198,5513600.0],["1998-01-14",13.9602,14.3772,13.9602,14.2184,4226800.0],["1998-01-15",14.5957,14.8936,14.1588,14.2184,5669400.0],["1998-01-16",14.3772,14.8538,14.3177,14.7744,3456200.0],["1998-01-20",15.0127,15.5091,14.9333,15.4099,4157800.0],["1998-01-21",15.4099,15.4099,14.8141,15.2907,3014800.0],["1998-01-22",14.1787,14.417,13.5432,13.8212,8261600.0],["1998-01-23",14.0992,14.3375,13.6028,13.6822,5937200.0],["1998-01-26",13.9801,14.1588,13.5829,13.9801,5453400.0],["1998-01-27",13.9006,14.2382,13.7418,13.7815,4068200.0],["1998-01-28",13.9801,14.556,13.9007,14.4368,4784200.0],["1998-01-29",14.6155,15.251,14.6155,15.0127,4366800.0],["1998-01-30",14.9333,15.0127,14.2184,14.278,3916600.0],["1998-02-02",14.417,14.4964,13.9007,14.0992,4791000.0],["1998-02-03",14.0595,14.3574,13.9602,14.139,3640000.0],["1998-02-04",14.1389,15.251,14.1191,15.1716,6992800.0],["1998-02-05",15.4099,15.7872,15.3503,15.4694,6494000.0],["1998-02-06",15.5489,15.6084,15.1716,15.3106,3034400.0],["1998-02-09",15.4099,15.7276,14.8141,14.9333,3410400.0],["1998-02-10",15.0127,15.3304,15.0127,15.2113,2006800.0],["1998-02-11",15.4099,15.4893,15.112,15.2113,2621400.0],["1998-02-12",14.973,15.0127,14.5758,14.834,2647800.0],["1998-02-13",14.9333,15.251,14.8737,15.1716,2395000.0],["1998-02-17",15.0921,15.2113,14.1985,14.4567,4093000.0],["1998-02-18",14.5361,14.7744,14.2581,14.695,7318200.0],["1998-02-19",14.6155,14.7545,14.2581,14.2978,10707200.0],["1998-02-20",14.3574,14.4368,14.0397,14.2581,4912800.0],["1998-02-23",14.0992,14.0992,13.5432,13.8212,5046800.0],["1998-02-24",13.8014,13.9801,13.4241,13.6425,3512600.0],["1998-02-25",13.7815,14.1787,13.7418,13.9801,4822200.0],["1998-02-26",14.5758,15.4893,14.556,14.7744,20630200.0],["1998-02-27",14.9333,15.0127,14.695,14.7943,6914000.0],["1998-03-02",14.8938,15.2124,14.7544,15.2124,7263400.0],["1998-03-03",15.2921,15.969,15.1129,15.9292,8687400.0],["1998-03-04",16.0885,16.2677,15.4314,15.4712,11740400.0],["1998-03-05",15.4513,15.7699,15.292,15.6106,4363200.0],["1998-03-06",15.6106,15.75,15.2323,15.3319,7986000.0],["1998-03-09",15.1328,15.2323,14.5354,14.6549,5861000.0],["1998-03-10",14.6549,14.9934,14.5155,14.9735,4406200.0],["1998-03-11",15.0531,15.2721,14.8142,14.8938,4157200.0],["1998-03-12",14.5752,14.7544,14.3363,14.6151,5947200.0],["1998-03-13",14.6151,14.7943,14.396,14.5354,3289400.0],["1998-03-16",14.6151,14.6151,14.1571,14.1571,4025000.0],["1998-03-17",14.177,14.2965,13.3805,13.7589,10857000.0],["1998-03-18",13.8186,14.3363,13.7987,14.3164,8885600.0],["1998-03-19",14.4956,14.6151,14.177,14.5752,7374800.0],["1998-03-20",14.5951,15.6106,14.5752,15.3319,10558800.0],["1998-03-23",17.1637,17.1637,16.4071,16.4867,16355000.0],["1998-03-24",16.4867,16.4867,16.1283,16.1682,6230000.0],["1998-03-25",16.2478,16.4668,16.1682,16.4071,5912400.0],["1998-03-26",16.3872,16.7456,16.2478,16.7058,6053000.0],["1998-03-27",16.7655,16.9248,16.427,16.646,3602200.0],["1998-03-30",16.6659,16.7854,16.0487,16.1682,4493800.0],["1998-03-31",16.1483,16.1483,15.8496,15.9691,3524800.0],["1998-04-01",16.1682,16.7058,16.0288,16.6261,5971600.0],["1998-04-02",16.6261,16.6261,16.1881,16.5266,3516200.0],["1998-04-03",16.8053,16.8053,16.5067,16.5863,3485600.0],["1998-04-06",16.5067,16.646,16.3274,16.5465,3191000.0],["1998-04-07",16.4668,16.4668,15.8496,16.0487,3108000.0],["1998-04-08",16.0288,16.2876,15.7301,16.0686,3565400.0],["1998-04-09",16.1682,16.2478,15.8695,15.8894,1788400.0],["1998-04-13",15.7301,16.0089,15.6106,15.6106,2830600.0],["1998-04-14",15.7699,15.9292,15.531,15.7301,3743800.0],["1998-04-15",15.8894,16.4867,15.7898,16.4071,4689600.0],["1998-04-16",16.4867,16.6062,15.9292,16.0885,3822800.0],["1998-04-17",16.0487,16.2478,16.0089,16.2279,3732600.0],["1998-04-20",16.2478,16.6062,16.0487,16.1482,4545800.0],["1998-04-21",16.1482,16.7257,15.989,16.6659,3791600.0],["1998-04-22",16.8053,17.0642,16.666,16.9845,6403400.0],["1998-04-23",16.9845,17.1438,16.6659,16.8651,3807000.0],["1998-04-24",17.0044,17.0044,16.646,16.6659,2579400.0],["1998-04-27",16.5266,16.7655,16.1881,16.6659,3875600.0],["1998-04-28",16.8452,16.8452,16.5266,16.6859,3675000.0],["1998-04-29",16.5465,17.6814,16.5465,17.5221,7626400.0],["1998-04-30",17.781,17.781,17.2036,17.4425,7685400.0],["1998-05-01",17.323,18.239,17.3031,18.1593,7003400.0],["1998-05-04",18.0,18.0,17.6416,17.8009,3251400.0],["1998-05-05",17.8805,18.0199,17.6416,17.8407,4294600.0],["1998-05-06",17.9204,17.9204,17.6018,17.6018,3013400.0],["1998-05-07",17.542,17.562,17.2434,17.2434,2088600.0],["1998-05-08",17.3031,17.4425,17.0642,17.2235,2560200.0],["1998-05-11",17.1637,17.3828,16.6062,16.7257,5649400.0],["1998-05-12",16.6859,16.8053,16.5067,16.5664,4409600.0],["1998-05-13",16.5664,16.8053,16.4867,16.5266,3877800.0],["1998-05-14",16.646,16.7058,16.427,16.5266,2238800.0],["1998-05-15",16.5664,16.6062,15.969,16.0885,3706600.0],["1998-05-18",16.208,16.208,15.7699,15.9691,2893200.0],["1998-05-19",16.1283,16.3274,15.8496,16.0686,3996400.0],["1998-05-20",16.1682,16.3075,15.7699,15.9093,3015000.0],["1998-05-21",15.9292,16.1881,15.75,15.8098,3303000.0],["1998-05-22",15.8894,15.9093,15.5708,15.7102,1947200.0],["1998-05-26",16.0089,16.0089,15.3916,15.6903,4106200.0],["1998-05-27",15.6106,15.6106,14.9934,15.4712,3380600.0],["1998-05-28",15.4713,15.4713,14.8938,15.2921,5502600.0],["1998-05-29",15.0531,15.4713,15.0531,15.1328,6991400.0],["1998-06-01",15.0529,15.0729,14.5538,14.6137,4418000.0],["1998-06-02",14.5338,14.7534,14.3142,14.3741,6278600.0],["1998-06-03",14.3941,14.4939,14.0946,14.1346,4434800.0],["1998-06-04",14.2943,14.7335,14.2943,14.6337,4994600.0],["1998-06-05",14.8533,15.013,14.7135,14.973,3654600.0],["1998-06-08",15.0529,15.1128,14.6536,14.9331,4495000.0],["1998-06-09",14.7135,14.9331,14.5937,14.7135,2653200.0],["1998-06-10",14.7135,14.7335,14.2543,14.2743,4187600.0],["1998-06-11",14.2144,14.2144,13.336,13.4957,11076200.0],["1998-06-12",13.4757,14.0547,13.4159,14.0148,7521800.0],["1998-06-15",13.7952,13.8151,13.3759,13.4358,3972800.0],["1998-06-16",13.4558,13.915,13.4558,13.7952,4339000.0],["1998-06-17",14.0347,14.2344,13.9149,13.9748,3821000.0],["1998-06-18",13.9349,14.0347,13.4757,13.5356,3998800.0],["1998-06-19",13.5756,13.6953,13.4558,13.5756,3272200.0],["1998-06-22",13.6554,14.2144,13.6554,14.0148,3851600.0],["1998-06-23",14.2144,14.5139,14.0946,14.3741,4101200.0],["1998-06-24",14.6935,14.7335,14.2743,14.3741,4274200.0],["1998-06-25",14.3741,14.454,14.0347,14.1545,4015200.0],["1998-06-26",14.2144,14.2543,13.3759,13.8151,5105000.0],["1998-06-29",13.9549,14.0946,13.7752,14.0547,2422400.0],["1998-06-30",14.1945,14.3342,13.9948,14.1945,3209600.0],["1998-07-01",14.2144,14.4739,13.9549,14.2144,3197800.0],["1998-07-02",14.2543,14.5937,14.1346,14.3741,5621600.0],["1998-07-06",14.454,14.474,13.915,13.915,2835400.0],["1998-07-07",13.9349,13.9349,13.4957,13.5556,3437400.0],["1998-07-08",13.6554,14.0347,13.6554,13.8151,5268800.0],["1998-07-09",13.8151,13.895,13.4957,13.5556,3004200.0],["1998-07-10",13.6155,13.7153,13.4358,13.4957,2276200.0],["1998-07-13",13.5356,13.6754,12.9766,13.0964,6231800.0],["1998-07-14",13.0166,13.3959,12.9766,13.1164,6953400.0],["1998-07-15",13.2761,13.6355,13.2761,13.5356,5175200.0],["1998-07-16",13.5556,13.8151,13.356,13.5955,3157400.0],["1998-07-17",13.7153,13.7952,13.3759,13.4159,3840600.0],["1998-07-20",13.2162,13.2961,13.0765,13.1364,2263200.0],["1998-07-21",13.0565,13.356,12.8169,12.8768,3865000.0],["1998-07-22",12.9567,13.1962,12.5574,13.0565,4813600.0],["1998-07-23",13.0166,13.0565,11.9585,12.0982,7633400.0],["1998-07-24",12.0583,12.1182,11.4394,11.5792,5453600.0],["1998-07-27",11.4993,11.9185,11.2597,11.8387,6347400.0],["1998-07-28",11.7389,11.8986,11.4793,11.5991,2943400.0],["1998-07-29",11.659,11.679,11.3795,11.6191,2078000.0],["1998-07-30",11.659,12.0783,11.659,11.8587,4026200.0],["1998-07-31",11.9185,11.9185,11.5392,11.5792,2325600.0],["1998-08-03",11.659,11.8187,11.2398,11.3795,3700200.0],["1998-08-04",11.4594,11.5592,10.3414,10.4412,5641200.0],["1998-08-05",10.541,10.7007,9.8024,10.2216,7889000.0],["1998-08-06",10.2216,10.561,9.9621,10.4212,6446800.0],["1998-08-07",10.6009,10.9603,10.5011,10.7007,7069400.0],["1998-08-10",10.7207,10.7207,9.982,10.022,3305800.0],["1998-08-11",9.9022,9.9022,9.3631,9.5628,8657200.0],["1998-08-12",9.8223,10.0819,9.6626,10.0819,4014400.0],["1998-08-13",10.1018,10.3613,9.9221,9.9421,3520200.0],["1998-08-14",10.022,10.1018,9.5029,9.5828,2863200.0],["1998-08-17",9.423,9.443,9.0038,9.1835,4153800.0],["1998-08-18",9.2034,9.4829,9.0238,9.3432,5477400.0],["1998-08-19",9.7425,10.3214,9.6626,10.1817,6273600.0],["1998-08-20",10.2016,10.3813,9.8024,10.1417,7319200.0],["1998-08-21",10.1417,10.3015,9.7025,10.2216,4802200.0],["1998-08-24",10.1617,10.3214,10.002,10.1617,2885800.0],["1998-08-25",10.2615,10.4412,10.022,10.1218,3815800.0],["1998-08-26",9.982,10.0819,9.5628,9.8822,5944200.0],["1998-08-27",9.7624,9.7624,9.2833,9.5029,7503200.0],["1998-08-28",9.6626,9.7025,9.2833,9.423,5821800.0],["1998-08-31",9.5628,9.5828,8.3051,8.4847,7159000.0],["1998-09-01",8.8257,8.8658,8.3443,8.7455,6165000.0],["1998-09-02",8.6853,9.1065,8.5248,8.5449,8417000.0],["1998-09-03",8.3443,8.9661,8.1839,8.9461,9259600.0],["1998-09-04",9.2068,9.5478,8.926,9.3874,6780800.0],["1998-09-08",9.949,9.949,9.1065,9.3272,4890200.0],["1998-09-09",9.3874,9.4877,9.0865,9.1467,3898000.0],["1998-09-10",9.1467,9.8086,9.0664,9.7284,8855600.0],["1998-09-11",9.7885,10.7914,9.6682,10.5307,6561600.0],["1998-09-14",10.6109,11.1324,10.6109,10.8516,5073000.0],["1998-09-15",10.6711,10.7914,10.4103,10.5507,2499600.0],["1998-09-16",10.5507,10.9319,10.5507,10.7313,3934800.0],["1998-09-17",10.31,10.6711,10.1897,10.4103,3799800.0],["1998-09-18",10.2298,10.3502,10.1095,10.1897,4153800.0],["1998-09-21",10.0292,10.2699,9.8086,10.1496,3113800.0],["1998-09-22",10.1095,10.1095,9.5478,9.7885,2943800.0],["1998-09-23",10.0292,10.5507,9.6281,10.0292,10761600.0],["1998-09-24",9.6281,9.6281,9.1467,9.1868,7843600.0],["1998-09-25",9.2269,9.4475,9.0062,9.267,8313200.0],["1998-09-28",9.4475,9.6682,9.3272,9.4475,3439200.0],["1998-09-29",9.5879,9.7885,9.4876,9.7885,4629600.0],["1998-09-30",9.6481,9.7685,9.1667,9.2269,6456600.0],["1998-10-01",9.1467,9.4475,8.8458,8.906,7900600.0],["1998-10-02",8.9862,9.1467,8.7254,9.1467,6371600.0],["1998-10-05",9.3874,9.3874,8.7655,8.8458,4988600.0],["1998-10-06",9.1868,9.3071,8.6653,8.8859,6591400.0],["1998-10-07",8.9862,9.0464,8.3443,8.4045,4135400.0],["1998-10-08",8.2841,8.5248,8.0234,8.4045,5576600.0],["1998-10-09",8.5048,8.906,8.3644,8.7054,2787200.0],["1998-10-12",9.2068,9.4275,9.0062,9.1467,6361800.0],["1998-10-13",9.1467,9.3071,8.8658,9.0464,6698400.0],["1998-10-14",9.2269,9.3071,9.0263,9.0865,6511600.0],["1998-10-15",9.1467,9.6281,9.1065,9.608,9432600.0],["1998-10-16",9.6682,10.9118,9.6682,10.9118,17052000.0],["1998-10-19",10.5909,10.8917,10.4906,10.8316,10535600.0],["1998-10-20",10.8316,10.8316,10.3702,10.5106,7087600.0],["1998-10-21",10.6711,11.1124,10.5909,11.0723,7917600.0],["1998-10-22",11.0723,11.7141,11.0321,11.674,7156200.0],["1998-10-23",11.2729,11.5938,11.1926,11.2729,5599800.0],["1998-10-26",11.4734,11.8746,11.2528,11.6941,4834800.0],["1998-10-27",11.7141,12.1153,11.674,11.7342,6025800.0],["1998-10-28",11.5537,11.7543,11.1324,11.5537,5250600.0],["1998-10-29",11.8345,11.9147,11.2327,11.4734,3547800.0],["1998-10-30",11.7141,11.7944,11.1124,11.5537,7551000.0],["1998-11-02",11.7944,12.4964,11.7743,12.3761,7628400.0],["1998-11-03",12.3961,12.4362,11.9548,12.1354,3959000.0],["1998-11-04",12.1554,12.4162,11.9749,12.015,3561800.0],["1998-11-05",11.9348,12.3159,11.7944,12.3159,3186800.0],["1998-11-06",12.2758,12.6569,12.1354,12.356,4294000.0],["1998-11-09",12.336,12.6769,11.5537,11.6138,4971800.0],["1998-11-10",11.3932,11.4333,10.8717,10.8717,5603200.0],["1998-11-11",11.0522,11.1525,10.3702,10.6109,5735200.0],["1998-11-12",10.6912,11.0723,10.3301,10.5106,7518400.0],["1998-11-13",10.6711,10.8717,10.3301,10.3702,5287000.0],["1998-11-16",10.3502,10.3702,9.9891,10.0493,5160000.0],["1998-11-17",10.2298,10.5507,10.0292,10.3301,4252400.0],["1998-11-18",10.4103,10.4304,9.8286,10.1897,5614200.0],["1998-11-19",10.3502,10.4304,10.1897,10.2699,3288600.0],["1998-11-20",10.3502,10.972,10.3301,10.6109,6597000.0],["1998-11-23",10.5909,10.631,10.0292,10.4906,7497600.0],["1998-11-24",10.4304,10.6711,10.0292,10.4505,7964000.0],["1998-11-25",10.5708,10.651,10.2298,10.29,4725800.0],["1998-11-27",10.3101,10.3101,9.9477,10.0282,4069200.0],["1998-11-30",9.6657,9.7866,9.2026,9.4644,12048800.0],["1998-12-01",9.263,9.3838,8.8603,8.9005,11488800.0],["1998-12-02",8.9811,9.122,8.7193,9.0214,7908600.0],["1998-12-03",9.263,9.7866,9.0818,9.122,9065200.0],["1998-12-04",9.3033,9.5852,9.0214,9.5651,6362600.0],["1998-12-07",9.5651,10.1893,9.3436,10.1893,7877000.0],["1998-12-08",10.1893,10.3705,9.9477,10.1692,10363000.0],["1998-12-09",10.4511,10.4511,9.9074,10.2497,5204800.0],["1998-12-10",10.1893,10.4511,9.9074,10.0483,6022200.0],["1998-12-11",10.0483,10.0886,9.7664,9.9074,3838800.0],["1998-12-14",9.7866,10.5316,9.7664,10.3907,6735400.0],["1998-12-15",10.3504,10.5518,9.9879,10.149,7458600.0],["1998-12-16",10.3504,11.0351,10.3504,10.8337,9351000.0],["1998-12-17",10.6525,10.6726,10.1289,10.2296,6333600.0],["1998-12-18",10.2296,10.3705,10.0081,10.2497,5419200.0],["1998-12-21",10.2094,10.2698,9.8268,9.9879,5066600.0],["1998-12-22",9.8872,10.4511,9.8671,9.8671,6469200.0],["1998-12-23",9.9477,10.6927,9.9275,10.6726,5955800.0],["1998-12-24",10.6726,10.733,10.3705,10.6323,1918600.0],["1998-12-28",10.5115,10.7129,10.3101,10.6122,3307200.0],["1998-12-29",9.706,9.8872,9.4845,9.7866,16311600.0],["1998-12-30",9.847,9.847,9.3435,9.4644,7567600.0],["1998-12-31",9.4241,9.7262,9.3838,9.5449,14668600.0],["1999-01-04",9.7463,9.8872,9.6053,9.7261,9215000.0],["1999-01-05",9.706,9.9477,9.6255,9.7866,5621800.0],["1999-01-06",10.0685,10.592,10.0081,10.5316,11405200.0],["1999-01-07",10.149,11.4378,10.149,11.4378,14667400.0],["1999-01-08",11.4378,11.5586,11.0351,11.0753,12398400.0],["1999-01-11",11.2767,11.3975,10.9948,10.9948,9210200.0],["1999-01-12",10.9948,11.176,10.6122,10.7129,6175200.0],["1999-01-13",10.3303,10.3504,9.8671,9.9275,9835200.0],["1999-01-14",10.0886,10.2699,9.9477,10.0081,5814800.0],["1999-01-15",10.0685,10.2094,10.0282,10.1692,3552000.0],["1999-01-19",10.3101,10.4511,10.0886,10.3101,4046600.0],["1999-01-20",10.3101,10.3907,9.6657,9.9275,8206400.0],["1999-01-21",9.847,10.3504,9.847,10.1893,5985000.0],["1999-01-22",10.2296,10.4712,10.149,10.3101,5302800.0],["1999-01-25",10.3907,10.3907,9.8067,9.8268,3888200.0],["1999-01-26",9.8268,9.8268,9.4241,9.7664,6977000.0],["1999-01-27",9.6255,9.8067,9.4442,9.4442,4377200.0],["1999-01-28",9.3637,9.5852,9.3234,9.3637,4433800.0],["1999-01-29",9.3637,9.5852,9.2026,9.5651,4575600.0],["1999-02-01",9.4241,9.7262,9.1019,9.1825,6596200.0],["1999-02-02",9.1825,9.4644,9.0818,9.263,8199000.0],["1999-02-03",9.263,9.9275,9.2227,9.9074,8868400.0],["1999-02-04",9.9074,9.9074,9.6255,9.6657,4835800.0],["1999-02-05",9.706,10.0685,9.6456,9.9879,5518800.0],["1999-02-08",10.0685,10.2497,9.8873,10.2497,5209600.0],["1999-02-09",10.1893,10.2296,9.8268,9.8268,3030600.0],["1999-02-10",9.7463,9.8872,9.6456,9.6859,3228800.0],["1999-02-11",9.6859,10.1289,9.6657,10.0886,2660600.0],["1999-02-12",10.1692,10.2699,9.7262,9.7664,2825000.0],["1999-02-16",9.8268,10.0282,9.5852,9.7463,3555400.0],["1999-02-17",9.4442,9.6255,9.3234,9.3637,3505800.0],["1999-02-18",9.5248,9.7463,9.2429,9.6456,5130400.0],["1999-02-19",9.5449,9.5651,9.2227,9.3033,3792200.0],["1999-02-22",9.3234,9.4241,9.2429,9.3234,3281200.0],["1999-02-23",9.404,9.5651,9.2227,9.3637,4933800.0],["1999-02-24",9.3838,9.4241,9.0818,9.1019,5588600.0],["1999-02-25",9.0818,9.404,9.0616,9.3234,5850200.0],["1999-02-26",9.263,9.404,9.0818,9.1825,4164600.0],["1999-03-01",9.1825,9.3033,9.0616,9.1623,2716200.0],["1999-03-02",9.223,9.3848,9.1825,9.2837,2240000.0],["1999-03-03",9.3646,9.9107,9.3646,9.8449,8018400.0],["1999-03-04",9.9511,10.5175,9.7489,10.3759,10292600.0],["1999-03-05",10.6388,10.7804,10.2747,10.4365,7264800.0],["1999-03-08",10.6793,10.8815,10.5175,10.5579,5741600.0],["1999-03-09",10.3961,10.5984,10.2141,10.4365,5995000.0],["1999-03-10",10.8815,11.8119,10.8613,11.7917,18140600.0],["1999-03-11",11.9737,12.1355,11.286,11.3669,15522600.0],["1999-03-12",11.9333,11.9333,11.4478,11.5692,8959400.0],["1999-03-15",11.6501,11.6501,11.1849,11.5894,4250000.0],["1999-03-16",11.5085,11.6299,10.9826,11.286,4081800.0],["1999-03-17",11.5287,12.0344,11.4681,12.0142,8517800.0],["1999-03-18",12.2164,12.2973,11.8928,12.0951,8941000.0],["1999-03-19",12.0951,12.1557,11.7512,11.9333,5486400.0],["1999-03-22",11.9939,12.4794,11.9939,12.3782,4470600.0],["1999-03-23",12.3378,12.3378,12.0748,12.1355,5139600.0],["1999-03-24",12.1962,12.4389,11.8524,11.8928,4570400.0],["1999-03-25",11.7512,12.1962,11.5894,12.1355,4543400.0],["1999-03-26",12.4389,12.5805,12.2164,12.3378,5075600.0],["1999-03-29",12.6209,13.5513,12.6209,13.3288,9308200.0],["1999-03-30",13.3289,13.3289,12.8434,13.0659,6388200.0],["1999-03-31",13.0861,13.1064,12.3378,12.4591,5318200.0],["1999-04-01",12.3782,12.3782,11.6096,11.8524,6628800.0],["1999-04-05",12.0951,12.4187,12.0142,12.0546,4921400.0],["1999-04-06",12.0546,12.2973,11.913,11.9333,4088400.0],["1999-04-07",11.9535,11.9535,11.5287,11.8119,4577000.0],["1999-04-08",11.9333,12.1153,11.7512,11.7512,4208000.0],["1999-04-09",11.9333,12.1355,11.731,11.9535,6919600.0],["1999-04-12",11.8321,12.0951,11.549,11.5692,3397200.0],["1999-04-13",11.6501,11.9939,11.5692,11.8928,2907600.0],["1999-04-14",11.8928,11.8928,11.3265,11.3265,3466400.0],["1999-04-15",11.5692,12.6209,11.549,12.1962,10533200.0],["1999-04-16",12.4996,13.5513,12.4389,13.3895,10886400.0],["1999-04-19",13.6727,14.7649,13.5918,13.8749,12796800.0],["1999-04-20",13.794,13.8345,13.1266,13.3086,5680800.0],["1999-04-21",13.3491,13.8952,13.2682,13.3895,5410000.0],["1999-04-22",13.5918,14.2188,13.43,14.1986,5818600.0],["1999-04-23",13.9559,14.0772,13.3288,13.3288,4189200.0],["1999-04-26",13.3693,13.3693,12.7828,12.8232,2909200.0],["1999-04-27",12.5603,13.2479,12.3378,13.1873,6783000.0],["1999-04-28",13.4704,14.3806,13.3693,14.1986,7566800.0],["1999-04-29",14.239,14.3806,13.4907,14.3199,7784000.0],["1999-04-30",14.3199,14.3806,13.612,13.794,4221800.0],["1999-05-03",13.7738,14.6031,13.4907,14.5626,6156800.0],["1999-05-04",14.0368,14.5626,14.0368,14.239,5607400.0],["1999-05-05",13.9154,14.5222,13.6929,14.5222,4746600.0],["1999-05-06",14.239,14.2795,13.9559,14.0772,4051200.0],["1999-05-07",14.0772,14.2997,13.8345,14.1177,3984400.0],["1999-05-10",13.9963,14.3806,13.8345,13.9558,4968000.0],["1999-05-11",13.9761,13.9761,13.6727,13.6929,3860600.0],["1999-05-12",13.3895,13.6727,13.1468,13.1873,4305200.0],["1999-05-13",13.43,13.7334,13.2884,13.5311,5630600.0],["1999-05-14",13.7131,13.8143,13.2884,13.3086,3684800.0],["1999-05-17",13.2682,13.2884,12.9041,13.1468,2901600.0],["1999-05-18",12.985,13.0457,12.4591,12.4996,3633400.0],["1999-05-19",12.54,13.0457,12.4591,12.6209,4387800.0],["1999-05-20",12.7018,13.2479,12.4996,13.0255,4039200.0],["1999-05-21",13.2479,13.612,13.1873,13.5109,4139200.0],["1999-05-24",13.6929,13.8749,12.9041,12.9041,3504400.0],["1999-05-25",12.803,13.2479,12.6816,12.7018,4141000.0],["1999-05-26",13.0255,13.7131,12.8839,13.5918,4660800.0],["1999-05-27",13.43,13.8345,13.1266,13.3693,4243600.0],["1999-05-28",13.2277,13.612,13.2075,13.3895,2429400.0],["1999-06-01",13.3895,13.3895,12.7201,13.2272,2660600.0],["1999-06-02",13.2272,13.6938,13.2272,13.4707,3555000.0],["1999-06-03",14.0387,14.1807,13.8358,13.917,4254200.0],["1999-06-04",13.9981,14.1199,13.5518,13.9576,2708400.0],["1999-06-07",13.633,14.5053,13.633,14.4242,4234600.0],["1999-06-08",14.343,14.5662,13.8561,14.0996,3603600.0],["1999-06-09",13.9576,14.1199,13.6127,14.1199,2918200.0],["1999-06-10",14.0387,14.3836,13.8155,14.2416,2905200.0],["1999-06-11",14.2822,14.9719,14.2213,14.9516,5315000.0],["1999-06-14",14.8908,15.1545,14.5662,14.9922,7158200.0],["1999-06-15",15.0531,15.5603,14.9516,15.5603,5780000.0],["1999-06-16",15.5805,15.5805,14.7691,14.8299,5222400.0],["1999-06-17",14.9111,15.4588,14.8705,15.4588,4717600.0],["1999-06-18",15.5602,15.7023,14.8705,14.8908,5836600.0],["1999-06-21",14.9111,14.9111,14.1807,14.2213,2814600.0],["1999-06-22",13.9373,14.3633,13.633,13.6533,4465600.0],["1999-06-23",14.1199,14.2416,13.6735,13.6938,6198400.0],["1999-06-24",13.6938,13.8054,13.2069,13.3489,4619000.0],["1999-06-25",13.3489,13.5721,13.0041,13.1055,4139200.0],["1999-06-28",13.1461,13.8561,13.0852,13.5112,4247800.0],["1999-06-29",13.5924,14.0996,13.5721,14.0793,3025000.0],["1999-06-30",14.343,14.8096,14.2213,14.6879,5350200.0],["1999-07-01",14.8502,14.8502,14.1199,14.201,4100200.0],["1999-07-02",14.1604,14.5459,14.1604,14.4445,2093800.0],["1999-07-06",14.6879,15.0125,14.627,14.6879,5683200.0],["1999-07-07",14.7488,14.8096,14.0996,14.3227,3297200.0],["1999-07-08",14.6068,14.9111,14.5459,14.8299,3884400.0],["1999-07-09",14.6879,15.0936,14.6473,14.9111,2625000.0],["1999-07-12",15.0125,15.3574,14.7691,15.3371,2795200.0],["1999-07-13",15.0531,15.2559,14.7893,15.0936,3896800.0],["1999-07-14",15.2154,15.4791,15.0328,15.3168,3610000.0],["1999-07-15",15.3979,15.6211,15.1951,15.4385,3603800.0],["1999-07-16",15.4994,15.5602,15.0936,15.0936,2115800.0],["1999-07-19",15.0531,15.0936,14.7893,14.8502,1828400.0],["1999-07-20",14.769,14.769,14.059,14.059,2698800.0],["1999-07-21",14.059,14.5865,13.8156,14.5865,3739000.0],["1999-07-22",14.2822,14.4242,13.917,14.2822,2544600.0],["1999-07-23",14.4039,14.6676,14.2416,14.3024,2838400.0],["1999-07-26",14.1401,14.5662,14.0184,14.059,1982800.0],["1999-07-27",14.1199,14.3024,14.059,14.1401,2469200.0],["1999-07-28",14.1401,14.8908,14.0387,14.7488,3985600.0],["1999-07-29",14.7488,15.1951,14.7285,15.0936,3880200.0],["1999-07-30",15.0937,15.398,14.9111,14.9719,2616200.0],["1999-08-02",14.8908,15.0734,14.7488,14.8502,3626000.0],["1999-08-03",14.8908,15.1951,14.8705,15.1951,3238000.0],["1999-08-04",15.2559,15.5805,15.1951,15.4994,5513400.0],["1999-08-05",15.4182,16.5137,15.3168,16.392,7760600.0],["1999-08-06",16.4326,16.4326,15.9254,16.0066,5832600.0],["1999-08-09",15.9051,16.7978,15.9051,16.6963,7384600.0],["1999-08-10",16.5543,16.7978,15.9457,16.3109,6936200.0],["1999-08-11",16.3515,16.3515,15.9457,16.2297,5497000.0],["1999-08-12",16.2094,16.3109,15.9254,15.9457,3282600.0],["1999-08-13",16.108,16.108,15.398,15.5603,4320600.0],["1999-08-16",15.4385,15.6211,15.2762,15.4588,3125600.0],["1999-08-17",15.5805,15.8646,15.4994,15.824,4752600.0],["1999-08-18",15.824,15.9863,15.3777,15.4385,3692600.0],["1999-08-19",15.3574,15.966,15.2965,15.7023,5112800.0],["1999-08-20",15.7023,15.9051,15.4994,15.5805,3942000.0],["1999-08-23",15.5603,15.7428,15.2965,15.5805,4813400.0],["1999-08-24",15.54,15.54,14.9516,15.0936,5484000.0],["1999-08-25",15.398,15.4994,14.5459,14.6068,6800600.0],["1999-08-26",14.8502,14.9111,14.3024,14.6676,7543200.0],["1999-08-27",14.6879,15.0328,14.5053,14.7488,2591600.0],["1999-08-30",14.7082,14.9516,14.3633,14.485,2988800.0],["1999-08-31",14.485,15.2785,14.3426,15.0954,3753800.0],["1999-09-01",15.1157,15.1971,14.7088,14.9529,3232000.0],["1999-09-02",14.8105,14.9326,14.6478,14.7495,2222000.0],["1999-09-03",14.9123,15.0343,14.8105,14.9733,1850800.0],["1999-09-07",15.014,15.7871,15.014,15.726,7017000.0],["1999-09-08",15.665,15.8888,15.5022,15.5836,4838200.0],["1999-09-09",15.9091,16.6008,15.8684,16.5194,9410200.0],["1999-09-10",16.2753,16.7432,16.255,16.7432,6998600.0],["1999-09-13",16.6008,16.7229,16.3567,16.377,4478800.0],["1999-09-14",16.255,16.4584,15.6243,15.9702,5100200.0],["1999-09-15",15.8684,16.0108,15.4209,15.4209,6290000.0],["1999-09-16",15.5022,15.9091,15.3598,15.4819,3804800.0],["1999-09-17",15.5022,15.7057,15.2988,15.4615,3555400.0],["1999-09-20",15.4615,15.604,14.6478,14.6478,4446800.0],["1999-09-21",14.5257,14.6071,13.6713,13.834,11678400.0],["1999-09-22",13.9764,14.2206,13.5899,13.9154,7545000.0],["1999-09-23",14.3223,14.4037,13.6713,13.712,4923000.0],["1999-09-24",13.5492,13.6916,13.0203,13.244,6978000.0],["1999-09-27",13.5085,13.7933,13.3458,13.4882,4338200.0],["1999-09-28",13.3458,13.4271,12.5523,12.7151,6290000.0],["1999-09-29",13.0203,13.5899,12.9796,13.2644,5873200.0],["1999-09-30",13.3458,13.5085,12.9592,13.3458,4608000.0],["1999-10-01",13.3458,13.8544,13.3458,13.6102,3173600.0],["1999-10-04",13.6102,13.6102,12.9389,12.9389,3048000.0],["1999-10-05",11.7589,12.0437,10.7824,11.23,29442400.0],["1999-10-06",11.4538,11.7793,11.2503,11.5351,21797800.0],["1999-10-07",11.5351,11.5555,10.9451,11.0469,9856200.0],["1999-10-08",10.7417,11.1486,10.5179,11.1079,10888000.0],["1999-10-11",11.3927,11.7793,11.3113,11.7793,8577200.0],["1999-10-12",12.1861,12.2472,11.9013,11.942,9406200.0],["1999-10-13",12.0437,12.4099,11.881,12.0641,6675200.0],["1999-10-14",12.0437,12.2065,11.8403,11.9624,4416400.0],["1999-10-15",11.6368,11.7793,11.2503,11.2707,7646800.0],["1999-10-18",11.2707,11.3724,10.8434,11.0265,4942200.0],["1999-10-19",11.0672,11.4538,11.0469,11.2096,4070800.0],["1999-10-20",11.291,11.6775,11.1689,11.6369,5440400.0],["1999-10-21",11.6369,12.2065,11.6369,12.1251,4614600.0],["1999-10-22",12.4506,12.6744,12.4506,12.5727,4688800.0],["1999-10-25",12.6947,12.7761,12.5116,12.6947,5254600.0],["1999-10-26",12.6947,12.8168,12.4099,12.471,5714400.0],["1999-10-27",12.4506,12.7965,12.0437,12.0437,5709400.0],["1999-10-28",12.1251,12.2879,11.8199,12.0641,6373400.0],["1999-10-29",12.1251,12.3692,11.9217,12.2675,5491800.0],["1999-11-01",12.4506,12.6337,11.9624,12.6134,6332600.0],["1999-11-02",12.532,12.532,12.0641,12.1048,3224400.0],["1999-11-03",12.1048,12.3896,11.9624,12.1048,5142000.0],["1999-11-04",12.2268,12.2472,11.9624,11.9624,2665000.0],["1999-11-05",12.1048,12.1251,11.3927,11.5758,5259600.0],["1999-11-08",11.5758,12.2879,11.4334,12.2879,3999800.0],["1999-11-09",12.6134,12.9185,12.4913,12.8168,5023000.0],["1999-11-10",13.0609,13.3458,12.9185,12.9796,4835800.0],["1999-11-11",12.9796,13.122,12.6134,12.6541,4272400.0],["1999-11-12",12.6744,13.6509,12.5523,13.5695,4474000.0],["1999-11-15",13.712,14.0985,13.5492,13.9968,4975600.0],["1999-11-16",13.9968,14.2002,13.6102,13.8544,4774600.0],["1999-11-17",13.9154,14.485,13.9154,14.363,5644600.0],["1999-11-18",14.363,14.363,13.834,13.9357,3993200.0],["1999-11-19",13.8544,14.1392,13.6306,13.6916,4452600.0],["1999-11-22",13.8951,14.3833,13.4271,13.4475,6159200.0],["1999-11-23",13.4678,13.5492,13.183,13.3254,3442800.0],["1999-11-24",13.4882,13.6102,13.183,13.3661,2982200.0],["1999-11-26",13.2847,13.3254,12.9999,13.0406,1186400.0],["1999-11-29",12.9182,12.9386,12.408,12.5916,3115600.0],["1999-11-30",12.51,12.8977,12.408,12.612,4614000.0],["1999-12-01",12.7141,13.4488,12.5712,13.4284,3888800.0],["1999-12-02",13.1018,13.3467,12.6529,12.9284,6226800.0],["1999-12-03",12.8977,12.9386,12.3671,12.5508,3688000.0],["1999-12-06",12.5304,12.7141,12.0406,12.1018,4869400.0],["1999-12-07",12.0406,12.2651,11.5304,11.6121,6368400.0],["1999-12-08",11.4284,12.2651,11.1019,12.0814,9769000.0],["1999-12-09",12.0202,12.1631,11.51,11.7957,6491200.0],["1999-12-10",11.7549,11.7957,11.3467,11.408,4536800.0],["1999-12-13",11.6529,11.8978,11.2039,11.2855,4081200.0],["1999-12-14",11.2447,11.6733,11.2039,11.4488,5872200.0],["1999-12-15",11.7549,12.408,11.6529,12.061,8457600.0],["1999-12-16",12.2243,12.4896,12.0202,12.1222,4402600.0],["1999-12-17",11.9998,12.1835,11.8161,11.9998,4522600.0],["1999-12-20",11.8365,12.0814,11.5712,11.76,2617000.0],["1999-12-21",11.7549,12.1631,11.7345,12.1427,3731800.0],["1999-12-22",12.2243,12.5508,11.9998,12.51,5102400.0],["1999-12-23",12.5508,12.9386,12.3467,12.8365,3348200.0],["1999-12-27",13.0406,13.1834,12.8977,12.8977,3972000.0],["1999-12-28",13.0406,13.2855,12.9386,13.0202,2144600.0],["1999-12-29",13.1018,13.4488,13.061,13.1426,2261600.0],["1999-12-30",13.163,13.163,12.6528,12.6528,1546400.0],["1999-12-31",12.6937,13.2855,12.6733,13.1426,1611800.0],["2000-01-03",13.2039,13.2039,12.3467,12.51,3490800.0],["2000-01-04",12.2651,12.7345,12.2651,12.5712,4968200.0],["2000-01-05",12.2447,12.3875,11.9386,12.0202,7524600.0],["2000-01-06",12.0202,12.5712,12.0202,12.51,8868600.0],["2000-01-07",12.8161,13.3467,12.5916,13.2855,8737400.0],["2000-01-10",13.4896,13.4896,12.51,12.7549,5440000.0],["2000-01-11",12.8773,13.2243,12.6528,13.2243,5752000.0],["2000-01-12",13.061,13.2243,12.3059,12.3263,5840600.0],["2000-01-13",12.51,12.8161,12.408,12.4896,7705200.0],["2000-01-14",12.5712,12.7957,12.2243,12.5916,7083000.0],["2000-01-18",12.51,13.7957,12.4896,13.612,12708400.0],["2000-01-19",13.612,13.8773,13.4079,13.7753,7712000.0],["2000-01-20",13.7753,13.7753,13.3263,13.3263,9798000.0],["2000-01-21",13.5508,14.2038,13.4896,13.8365,6455600.0],["2000-01-24",13.8365,14.2038,12.8365,13.0202,6052200.0],["2000-01-25",13.0406,13.5304,12.7753,13.061,5748000.0],["2000-01-26",13.3875,13.6732,12.5508,12.6324,8223000.0],["2000-01-27",12.7345,13.0406,11.959,12.2447,6704000.0],["2000-01-28",11.9998,12.2855,11.51,11.6937,7333400.0],["2000-01-31",11.7141,11.9182,11.5916,11.7957,5969400.0],["2000-02-01",11.8569,12.0406,11.612,11.8773,5991200.0],["2000-02-02",12.1631,12.2039,11.8365,12.1222,6113400.0],["2000-02-03",12.2039,12.2651,11.9386,12.2039,4271800.0],["2000-02-04",12.0406,12.1835,11.8569,12.0202,4684200.0],["2000-02-07",12.0202,12.4896,11.9386,12.2039,3883400.0],["2000-02-08",12.5304,12.5304,11.8978,12.0406,4559600.0],["2000-02-09",11.959,12.2039,11.3059,11.5916,6528800.0],["2000-02-10",11.4488,11.7549,11.408,11.5712,7606400.0],["2000-02-11",11.7141,11.7345,11.1018,11.1835,6207200.0],["2000-02-14",11.3468,11.8365,10.9998,11.7345,6191200.0],["2000-02-15",11.7549,12.5916,11.7345,12.5712,7978600.0],["2000-02-16",12.7345,12.9794,12.612,12.7753,7648400.0],["2000-02-17",12.5712,12.8569,12.1427,12.5712,5403000.0],["2000-02-18",12.408,12.5304,11.9386,11.9794,3593800.0],["2000-02-22",11.959,11.9998,11.51,11.5916,3786200.0],["2000-02-23",11.51,11.6529,11.2039,11.2039,3688800.0],["2000-02-24",11.2651,11.9386,11.2243,11.5712,6323200.0],["2000-02-25",11.5712,11.612,10.9182,10.9998,7448000.0],["2000-02-28",11.0406,11.5304,10.9386,11.4284,5269400.0],["2000-02-29",11.5922,12.5958,11.5103,12.5139,7824200.0],["2000-03-01",12.5139,13.497,12.3091,13.415,9905200.0],["2000-03-02",13.3741,13.9885,13.2512,13.8247,9536200.0],["2000-03-03",13.8247,13.8247,12.862,13.3946,7751400.0],["2000-03-06",13.7632,13.8042,13.497,13.5174,5745400.0],["2000-03-07",13.5379,14.9101,13.5379,14.5824,12973200.0],["2000-03-08",13.9271,13.9271,13.0259,13.0669,11930000.0],["2000-03-09",13.3945,13.415,12.7392,13.1488,6077000.0],["2000-03-10",12.944,13.7018,12.8825,12.9645,4364800.0],["2000-03-13",12.5753,13.5789,12.5344,12.7392,5174800.0],["2000-03-14",12.6368,12.8416,12.1452,12.5036,5844800.0],["2000-03-15",12.5958,12.8211,12.1247,12.4115,3436600.0],["2000-03-16",12.1657,13.1078,12.0428,12.903,6056800.0],["2000-03-17",12.6368,12.7801,12.391,12.5753,6463000.0],["2000-03-20",12.2886,12.3091,11.7561,11.8585,7736200.0],["2000-03-21",12.0838,12.391,11.9814,12.2886,10294200.0],["2000-03-22",12.5344,12.944,12.3705,12.6777,12027000.0],["2000-03-23",12.5753,12.6982,12.2067,12.4115,8611200.0],["2000-03-24",12.7596,13.1488,12.5343,12.7801,7187200.0],["2000-03-27",12.4524,13.0259,12.2067,12.4934,6980600.0],["2000-03-28",12.3091,12.903,12.1247,12.35,10352000.0],["2000-03-29",12.2067,13.2512,12.0428,13.1897,9889400.0],["2000-03-30",13.1488,13.6608,12.9645,13.2921,8744600.0],["2000-03-31",13.3741,13.5789,12.9849,13.4765,4997600.0],["2000-04-03",13.4355,13.968,13.3126,13.9271,4905200.0],["2000-04-04",13.9271,14.1728,12.8211,13.1078,8347600.0],["2000-04-05",13.1693,13.1897,12.3705,12.4524,5415000.0],["2000-04-06",12.5344,13.0259,12.4934,12.8416,6482600.0],["2000-04-07",13.1693,13.5379,12.8825,12.9849,9264800.0],["2000-04-10",12.9849,12.9849,12.5139,12.5548,6530400.0],["2000-04-11",12.7801,13.2307,12.5548,13.1693,4892200.0],["2000-04-12",13.3126,13.5174,13.0669,13.3741,4344000.0],["2000-04-13",13.2921,13.5789,12.862,12.8825,4435600.0],["2000-04-14",12.9645,13.4355,12.5753,12.7392,5206400.0],["2000-04-17",12.5958,12.7392,12.2886,12.5958,5687600.0],["2000-04-18",12.7801,13.7632,12.5753,13.6608,7238800.0],["2000-04-19",13.5789,13.9271,13.1283,13.5789,5204000.0],["2000-04-20",13.6198,13.9271,13.4765,13.8451,5003000.0],["2000-04-24",14.0499,14.2138,13.2512,13.6403,4298200.0],["2000-04-25",14.0909,14.0909,13.1693,13.5789,5953400.0],["2000-04-26",13.6813,14.2957,13.2512,14.2957,8123800.0],["2000-04-27",14.1319,15.2174,13.9271,14.9101,12422400.0],["2000-04-28",14.7668,14.8897,14.48,14.48,5453600.0],["2000-05-01",14.4391,14.7668,14.1114,14.5005,5129200.0],["2000-05-02",14.6644,15.5655,14.6234,15.5246,8542000.0],["2000-05-03",15.3607,15.4836,14.6029,14.8282,6454200.0],["2000-05-04",14.7668,15.4017,14.7668,15.4017,4925800.0],["2000-05-05",15.1559,15.4631,14.8897,15.3607,5838800.0],["2000-05-08",15.4426,16.0366,15.4426,15.8523,6446000.0],["2000-05-09",15.7703,16.0366,15.6884,16.0366,5691800.0],["2000-05-10",15.8113,16.2107,15.6679,16.1185,6895000.0],["2000-05-11",16.1185,16.5281,16.0366,16.5077,6565400.0],["2000-05-12",16.3438,16.6305,16.0161,16.4155,7433600.0],["2000-05-15",16.3029,17.0811,16.1595,16.8968,7906600.0],["2000-05-16",16.9787,16.9787,16.2414,16.8763,6955200.0],["2000-05-17",16.7125,17.1221,16.4667,16.7125,8103400.0],["2000-05-18",16.6305,16.6715,16.0571,16.2619,8104000.0],["2000-05-19",16.3848,16.692,16.1595,16.6715,5797200.0],["2000-05-22",16.3028,16.3848,13.1488,15.5246,5941800.0],["2000-05-23",15.6065,16.0161,15.3607,15.9751,4609800.0],["2000-05-24",16.1595,16.2824,15.7089,15.8932,4903200.0],["2000-05-25",15.8932,15.9137,15.115,15.8318,4213400.0],["2000-05-26",16.0161,16.1185,15.2788,15.3607,2180400.0],["2000-05-30",15.5661,16.2848,15.4839,16.1,5440600.0],["2000-05-31",16.3464,17.0036,16.3054,16.7366,5252600.0],["2000-06-01",16.4491,16.8187,16.2027,16.675,5235600.0],["2000-06-02",16.4286,16.4286,15.5455,15.8536,6312000.0],["2000-06-05",16.1822,16.4286,14.95,14.9705,6402600.0],["2000-06-06",15.1964,16.1,15.0938,15.9357,5618800.0],["2000-06-07",15.9973,16.1822,15.4223,15.6072,4266800.0],["2000-06-08",15.525,15.8536,15.3197,15.3197,6404200.0],["2000-06-09",15.4018,15.4018,14.8884,15.0116,5134000.0],["2000-06-12",15.3197,15.9357,15.3197,15.8741,4376200.0],["2000-06-13",15.8741,16.4286,15.8741,15.9152,5964800.0],["2000-06-14",15.9152,16.367,15.5455,15.6688,3737600.0],["2000-06-15",15.6688,15.9152,14.95,15.2786,4982400.0],["2000-06-16",15.7714,16.2643,15.7098,16.0897,4974000.0],["2000-06-19",16.1,16.1,15.3197,15.7714,3835000.0],["2000-06-20",15.4839,15.6893,15.1554,15.6688,5039200.0],["2000-06-21",15.6687,16.408,15.5866,16.3464,7361600.0],["2000-06-22",16.1411,16.5312,15.4634,15.6277,5734400.0],["2000-06-23",15.7714,16.1821,15.6071,15.6277,3438000.0],["2000-06-26",15.6482,15.9563,15.3402,15.5045,4130800.0],["2000-06-27",15.4429,15.8125,15.1348,15.6688,5793400.0],["2000-06-28",15.6277,15.6277,15.0116,15.1913,5090000.0],["2000-06-29",15.3813,16.0795,15.258,15.9152,5534800.0],["2000-06-30",15.8536,15.9973,15.3607,15.5045,5088200.0],["2000-07-03",15.3607,15.5866,15.3607,15.4223,963600.0],["2000-07-05",15.1964,15.1964,14.4777,14.642,5983400.0],["2000-07-06",14.7857,15.1554,14.5393,14.6214,5485200.0],["2000-07-07",14.6214,14.7036,14.1286,14.3545,4968000.0],["2000-07-10",14.4161,14.7447,13.7589,13.8,8191600.0],["2000-07-11",14.375,15.4223,14.375,15.2786,11754200.0],["2000-07-12",15.3813,15.4018,14.8884,15.0938,7285600.0],["2000-07-13",15.1143,15.1143,14.4777,14.8884,4990600.0],["2000-07-14",14.8063,14.95,14.4572,14.8268,4630400.0],["2000-07-17",14.683,14.7036,14.067,14.0824,5366400.0],["2000-07-18",14.4161,14.8063,14.375,14.7447,5843200.0],["2000-07-19",14.7446,15.0321,14.5598,14.7652,3343000.0],["2000-07-20",14.8268,15.0116,14.7447,14.8268,4030400.0],["2000-07-21",14.7857,14.8473,13.6357,13.8821,12768200.0],["2000-07-24",14.0054,14.2107,13.533,13.6973,5264200.0],["2000-07-25",14.0054,14.2723,13.8,13.8821,6930400.0],["2000-07-26",13.8822,14.4366,13.7589,14.3134,6199800.0],["2000-07-27",14.6625,15.0732,14.6214,14.9089,10345600.0],["2000-07-28",14.9089,15.2786,14.6214,14.9346,4396000.0],["2000-07-31",14.9295,15.1554,14.642,15.1502,4512800.0],["2000-08-01",15.2786,15.6482,15.0938,15.3813,5314200.0],["2000-08-02",15.6071,15.8741,15.5661,15.6277,5528800.0],["2000-08-03",15.7509,15.833,15.2991,15.4839,5453400.0],["2000-08-04",15.5661,16.1616,15.4018,15.8587,5453800.0],["2000-08-07",15.7714,16.2438,15.7098,16.0025,4068800.0],["2000-08-08",16.0179,16.4081,15.9973,16.3618,6499400.0],["2000-08-09",16.7571,17.3938,16.7366,17.2911,16368800.0],["2000-08-10",17.2295,17.3938,17.0241,17.1319,6562200.0],["2000-08-11",17.0857,17.0857,16.5929,16.7572,4074000.0],["2000-08-14",16.8393,17.3527,16.8188,17.1679,5606800.0],["2000-08-15",17.4143,17.4554,16.7161,16.9009,4231200.0],["2000-08-16",16.7572,17.748,16.6339,17.748,9355400.0],["2000-08-17",17.825,17.9893,17.3938,17.6607,6307800.0],["2000-08-18",17.7223,17.7223,17.1268,17.3116,5170800.0],["2000-08-21",17.4554,17.6402,17.0857,17.558,3675200.0],["2000-08-22",17.5375,17.7223,17.2089,17.517,5384400.0],["2000-08-23",17.7018,17.825,17.4964,17.7018,5797200.0],["2000-08-24",17.7018,17.7018,17.3527,17.4554,3233600.0],["2000-08-25",17.517,17.517,16.9625,17.3116,3108000.0],["2000-08-28",17.3732,17.9277,17.0447,17.6197,4337000.0],["2000-08-29",17.6197,17.9277,17.4964,17.6659,5235000.0],["2000-08-30",17.6813,17.8456,17.0447,17.4297,5239000.0],["2000-08-31",17.5991,17.6813,17.0652,17.4194,4009200.0],["2000-09-01",17.4143,17.7436,17.3731,17.6664,1677600.0],["2000-09-05",17.7436,17.826,17.229,17.6613,3811400.0],["2000-09-06",17.826,18.1759,17.6201,18.0112,5642800.0],["2000-09-07",17.7642,17.7642,17.3731,17.5995,2936200.0],["2000-09-08",17.3731,17.4143,16.8585,17.1467,3705200.0],["2000-09-11",17.1467,18.0318,17.1467,17.862,6667800.0],["2000-09-12",18.0318,18.0318,17.579,17.9083,5068400.0],["2000-09-13",17.7642,17.7642,17.1055,17.1055,3613000.0],["2000-09-14",17.1261,17.2085,16.6733,16.9614,8556600.0],["2000-09-15",17.4349,17.5995,17.2702,17.3525,5253000.0],["2000-09-18",17.4349,17.476,16.6527,16.8019,3387000.0],["2000-09-19",16.7968,16.9408,16.4468,16.6527,4164600.0],["2000-09-20",16.8585,17.0644,15.994,16.0146,7442200.0],["2000-09-21",15.9734,16.1381,15.5205,15.8087,9834200.0],["2000-09-22",15.7264,16.0969,15.2735,15.4948,5172800.0],["2000-09-25",15.4176,15.5411,14.8001,15.3919,10014600.0],["2000-09-26",15.7264,15.8499,15.5205,15.8087,3833000.0],["2000-09-27",15.8499,16.1792,15.5205,16.0351,5702400.0],["2000-09-28",16.1998,16.1998,15.8087,16.0197,3623400.0],["2000-09-29",16.2204,16.6115,16.0351,16.1175,4245600.0],["2000-10-02",16.4468,16.8173,15.8293,16.5909,4641400.0],["2000-10-03",16.6527,16.7144,16.2616,16.3439,3994400.0],["2000-10-04",16.2821,16.2821,15.15,15.2735,5443800.0],["2000-10-05",15.4794,15.4794,14.8618,15.2324,7580000.0],["2000-10-06",15.3147,15.6029,14.3884,14.4707,8716200.0],["2000-10-09",14.7383,15.1294,14.6148,14.6148,5943000.0],["2000-10-10",15.0677,15.5617,14.9853,15.15,5055600.0],["2000-10-11",15.5411,15.7264,14.9236,15.2941,4887200.0],["2000-10-12",15.3764,16.1998,15.3764,15.6852,8757400.0],["2000-10-13",15.6852,15.6852,14.7177,14.903,6249200.0],["2000-10-16",14.903,14.903,14.0796,14.2237,5857600.0],["2000-10-17",14.3678,14.903,14.2237,14.2855,5814400.0],["2000-10-18",14.6354,14.6354,13.8326,14.1208,6307600.0],["2000-10-19",14.0796,14.5325,13.915,14.1002,5610200.0],["2000-10-20",14.1002,14.5119,13.8944,14.5119,6053400.0],["2000-10-23",14.2031,14.2649,13.3386,13.565,10615200.0],["2000-10-24",13.668,14.0591,13.4209,13.7091,12504400.0],["2000-10-25",11.2802,12.4741,11.2596,12.2065,50690400.0],["2000-10-26",12.4741,12.5152,11.8771,12.227,17802600.0],["2000-10-27",12.2476,12.33,11.98,12.1859,11231200.0],["2000-10-30",12.1859,12.2682,11.8771,12.1035,11873000.0],["2000-10-31",12.1653,12.3094,12.0418,12.2065,9691000.0],["2000-11-01",12.3506,12.7828,12.3506,12.7005,11709200.0],["2000-11-02",12.6387,12.6593,12.2682,12.4123,6540600.0],["2000-11-03",12.4329,12.7417,12.2682,12.4123,6798200.0],["2000-11-06",12.4123,12.7211,12.2065,12.5976,7139000.0],["2000-11-07",12.8652,13.0093,12.3711,12.5152,7676400.0],["2000-11-08",12.8857,12.8857,12.5152,12.6799,6378400.0],["2000-11-09",12.8446,12.8858,12.3506,12.4946,7536000.0],["2000-11-10",12.5976,12.8034,12.227,12.227,5421600.0],["2000-11-13",12.227,12.5564,12.0624,12.1035,8474600.0],["2000-11-14",11.8977,12.5564,11.8977,12.3917,6131600.0],["2000-11-15",12.5358,12.8652,12.5358,12.7622,7074400.0],["2000-11-16",12.6799,12.8652,12.4946,12.577,6607000.0],["2000-11-17",12.5358,12.5564,12.2065,12.2476,8633600.0],["2000-11-20",12.4329,12.5358,11.98,12.0212,6762600.0],["2000-11-21",12.0624,12.2271,11.9389,11.9595,5991800.0],["2000-11-22",11.8771,11.9183,11.7124,11.8154,4518200.0],["2000-11-24",11.8977,12.3506,11.8565,12.1859,1840200.0],["2000-11-27",12.0624,12.3094,11.9183,12.083,3260200.0],["2000-11-28",12.2275,12.3515,11.8145,11.8351,4922800.0],["2000-11-29",11.8351,11.8558,11.1948,11.484,8294400.0],["2000-11-30",11.5666,11.6699,10.9263,11.0296,8874400.0],["2000-12-01",11.1535,11.5253,10.6578,11.1948,9488200.0],["2000-12-04",11.2361,11.4633,11.1535,11.2981,7558400.0],["2000-12-05",11.4014,11.6699,11.1948,11.4633,5573600.0],["2000-12-06",11.5459,11.7731,11.422,11.484,6802200.0],["2000-12-07",11.484,11.9797,11.422,11.8558,6315200.0],["2000-12-08",11.8144,12.3515,11.6699,12.1449,4857000.0],["2000-12-11",12.3308,12.7026,12.2689,12.5374,5433400.0],["2000-12-12",12.5374,12.7026,12.3928,12.5787,3461400.0],["2000-12-13",12.5787,12.8678,12.1656,12.4341,5656200.0],["2000-12-14",12.3515,12.6613,12.0623,12.2069,5224200.0],["2000-12-15",12.2069,12.4547,12.1449,12.3102,5681000.0],["2000-12-18",12.4547,12.9091,12.4547,12.8059,8359200.0],["2000-12-19",12.8885,13.0124,12.7852,12.9091,8361400.0],["2000-12-20",12.7439,12.8678,12.3102,12.4754,8828800.0],["2000-12-21",12.3928,12.558,12.021,12.2275,6160400.0],["2000-12-22",12.4341,12.4547,11.8971,11.8971,6005000.0],["2000-12-26",12.2275,12.5374,12.0623,12.4341,7857000.0],["2000-12-27",12.558,12.7233,12.0623,12.2275,4703800.0],["2000-12-28",12.3102,12.3721,12.083,12.2688,5959000.0],["2000-12-29",12.3102,12.3308,11.9797,11.9797,5622400.0],["2001-01-02",12.2069,12.4754,12.083,12.1656,4855600.0],["2001-01-03",12.3721,12.3721,11.8971,12.0003,5978400.0],["2001-01-04",11.8558,12.021,11.5046,11.959,9108400.0],["2001-01-05",12.021,12.2069,11.7731,11.9177,5969600.0],["2001-01-08",12.1862,12.2895,12.0623,12.083,6244000.0],["2001-01-09",12.558,12.7439,12.2895,12.5787,7611400.0],["2001-01-10",12.558,13.1157,12.558,12.9918,9012200.0],["2001-01-11",13.0537,13.3016,12.9091,13.2603,7804200.0],["2001-01-12",13.0331,13.2603,13.0331,13.2396,5547400.0],["2001-01-16",13.219,13.4462,12.9505,13.4049,5759000.0],["2001-01-17",13.1777,13.1777,12.7646,12.8885,6504000.0],["2001-01-18",12.8472,12.9918,12.083,12.4134,6811000.0],["2001-01-19",12.4134,12.8678,12.1243,12.2688,6532400.0],["2001-01-22",12.4754,12.5993,12.3102,12.3308,3589400.0],["2001-01-23",12.62,12.8885,12.3308,12.7646,4915000.0],["2001-01-24",12.8472,13.2603,12.6613,13.157,6639200.0],["2001-01-25",13.219,13.818,12.9711,13.756,6602000.0],["2001-01-26",13.7766,13.9419,13.2396,13.4668,5625800.0],["2001-01-29",13.3512,13.4172,13.1595,13.1859,2925600.0],["2001-01-30",13.1892,13.447,12.9116,13.3049,3864400.0],["2001-01-31",13.3809,13.7147,13.2024,13.6122,5271200.0],["2001-02-01",13.3511,13.3941,13.1198,13.2851,3668800.0],["2001-02-02",13.2355,13.5957,13.2223,13.2553,5423200.0],["2001-02-05",13.4503,13.7609,13.3842,13.5825,5043000.0],["2001-02-06",13.8039,14.2104,13.3842,14.0947,5786800.0],["2001-02-07",13.8799,14.4054,13.6915,14.2104,7126200.0],["2001-02-08",14.2599,14.3558,13.7874,14.1443,6566200.0],["2001-02-09",14.1939,14.4087,14.0121,14.0352,3630600.0],["2001-02-12",13.9625,14.0947,13.6982,14.0947,5976200.0],["2001-02-13",13.8138,14.3095,13.7543,14.293,6938000.0],["2001-02-14",14.2104,14.4582,14.1146,14.2567,6659200.0],["2001-02-15",14.0782,14.1608,13.6354,13.7246,6354800.0],["2001-02-16",14.2269,14.2434,13.7312,13.8469,9356600.0],["2001-02-20",13.8799,14.1773,13.7048,13.7775,9272600.0],["2001-02-21",13.751,14.0385,13.6717,13.7147,4856800.0],["2001-02-22",13.9791,14.0782,13.1463,13.2454,5519400.0],["2001-02-23",13.3181,13.4833,12.7596,13.0703,3781600.0],["2001-02-26",13.0669,13.7147,12.9546,13.4701,5282600.0],["2001-02-27",13.7237,13.8364,13.5911,13.7403,4725400.0],["2001-02-28",13.8232,13.853,12.9944,13.2,4598000.0],["2001-03-01",13.2431,13.6707,13.2,13.3292,3407800.0],["2001-03-02",13.3292,13.7436,13.2862,13.6972,4347600.0],["2001-03-05",13.8232,14.085,13.5083,13.9624,3246400.0],["2001-03-06",13.8795,14.2342,13.7635,14.2044,4815200.0],["2001-03-07",14.2044,14.9005,14.2011,14.8342,7932200.0],["2001-03-08",14.8342,14.9834,14.5259,14.9701,6202000.0],["2001-03-09",14.9734,15.2154,14.5657,14.7547,5537800.0],["2001-03-12",14.8176,14.9038,14.2309,14.274,5053000.0],["2001-03-13",14.2773,14.3337,13.5315,13.6508,5633800.0],["2001-03-14",13.6541,14.0784,13.3823,13.5447,7192400.0],["2001-03-15",13.6044,13.674,13.2265,13.2563,6113600.0],["2001-03-16",13.127,13.4751,12.9281,12.9613,5755400.0],["2001-03-19",13.2596,13.7237,13.1602,13.4618,6082000.0],["2001-03-20",13.6906,14.0088,13.4917,13.6243,6290400.0],["2001-03-21",13.5911,13.6442,12.779,12.8585,6641600.0],["2001-03-22",12.6795,12.6795,11.9005,12.5502,8991800.0],["2001-03-23",12.663,13.0442,12.2851,12.8784,5971800.0],["2001-03-26",12.9613,13.3193,12.6,12.9182,5329400.0],["2001-03-27",13.0541,13.1668,12.4309,12.5966,6184400.0],["2001-03-28",12.4143,12.4939,12.1326,12.1955,5715200.0],["2001-03-29",12.0397,12.0397,11.6453,11.6453,6060400.0],["2001-03-30",11.9171,12.3381,11.9171,12.1823,7372600.0],["2001-04-02",12.1823,12.1823,11.337,11.337,8014400.0],["2001-04-03",11.3038,11.4364,10.674,10.7436,10228000.0],["2001-04-04",10.8066,11.1049,10.79,10.9027,9784600.0],["2001-04-05",11.2375,11.4364,10.7967,11.3536,7579600.0],["2001-04-06",11.2707,11.5525,10.906,11.3304,6480000.0],["2001-04-09",11.5193,11.8839,11.4364,11.7315,4402200.0],["2001-04-10",11.927,12.1823,11.579,12.0663,6498000.0],["2001-04-11",12.0663,12.179,11.5856,11.6618,5200200.0],["2001-04-12",11.9005,12.063,11.5757,11.6154,5043800.0],["2001-04-16",11.6022,12.053,11.5889,12.0331,4471600.0],["2001-04-17",12.0331,12.348,11.7679,12.3083,5128000.0],["2001-04-18",12.232,12.421,11.8011,11.9768,7000400.0],["2001-04-19",12.1823,12.1989,11.6022,11.6784,5344800.0],["2001-04-20",11.9668,12.3812,11.7679,12.2751,7522400.0],["2001-04-23",12.358,12.6629,12.3315,12.6132,4914000.0],["2001-04-24",12.6132,12.8718,12.2983,12.4508,4746600.0],["2001-04-25",12.5303,12.8784,12.3248,12.8022,3117200.0],["2001-04-26",13.0939,14.1215,13.0939,13.9657,14455200.0],["2001-04-27",13.9889,14.1215,13.8431,13.9591,6896000.0],["2001-04-30",14.1547,14.4199,14.0287,14.3237,5587600.0],["2001-05-01",14.2707,14.3701,13.8596,14.0751,4464400.0],["2001-05-02",13.7569,13.7569,13.2265,13.3591,8663800.0],["2001-05-03",13.442,13.6077,13.2,13.4254,6948600.0],["2001-05-04",13.5845,14.1845,13.4618,13.8431,6489600.0],["2001-05-07",14.0221,14.1414,13.5016,13.6176,3717800.0],["2001-05-08",13.621,13.7303,13.2762,13.6674,4096400.0],["2001-05-09",13.8563,14.0983,13.7734,14.0917,6338800.0],["2001-05-10",14.1712,14.2541,13.8994,14.1215,4383200.0],["2001-05-11",14.1049,14.1116,13.6574,13.853,4326200.0],["2001-05-14",14.2176,14.569,14.0618,14.569,6812000.0],["2001-05-15",14.5856,15.0497,14.5856,15.0331,7662800.0],["2001-05-16",14.7513,15.0629,14.5856,15.053,8518800.0],["2001-05-17",15.053,15.7292,14.9337,15.6828,8096000.0],["2001-05-18",15.7624,15.9646,15.5801,15.8486,7561000.0],["2001-05-21",15.895,16.3259,15.7955,16.3094,7525000.0],["2001-05-22",16.2928,16.2928,15.779,15.9082,8038000.0],["2001-05-23",15.9082,15.9082,15.3977,15.4541,6695400.0],["2001-05-24",15.464,15.464,15.1027,15.4442,4970400.0],["2001-05-25",15.4475,15.8453,15.4475,15.7491,4211000.0],["2001-05-29",15.9116,15.9779,15.5005,15.5966,4075600.0],["2001-05-30",15.5801,15.6596,15.0165,15.2386,5739400.0],["2001-05-31",15.1823,15.537,14.8872,15.4939,7320600.0],["2001-06-01",15.4939,15.5602,15.1856,15.2884,5591200.0],["2001-06-04",15.5559,15.9216,15.536,15.7919,6071200.0],["2001-06-05",15.6557,15.7554,15.3731,15.7554,4766000.0],["2001-06-06",15.4728,15.4728,14.8479,14.9576,6523400.0],["2001-06-07",14.6252,14.941,14.5122,14.7648,6997600.0],["2001-06-08",14.9078,14.9111,14.4624,14.8911,3005600.0],["2001-06-11",14.9742,15.0839,14.5488,14.6485,4663200.0],["2001-06-12",14.7249,14.9909,14.6585,14.8812,4127200.0],["2001-06-13",15.0407,15.4562,14.6784,14.7249,7626200.0],["2001-06-14",14.6252,14.725,14.3261,14.3826,6606200.0],["2001-06-15",14.1765,14.572,14.1765,14.3327,6772400.0],["2001-06-18",14.2596,14.4757,14.0435,14.0901,3849600.0],["2001-06-19",14.1267,14.243,13.9638,14.1532,3690000.0],["2001-06-20",13.9771,14.4258,13.7278,13.7943,5477200.0],["2001-06-21",13.8441,13.8707,12.9234,13.043,13509400.0],["2001-06-22",13.0464,13.2957,12.6309,13.0497,10206200.0],["2001-06-25",13.1959,13.3522,12.9633,13.1594,7371000.0],["2001-06-26",13.1594,13.7411,13.1594,13.6713,7513000.0],["2001-06-27",13.4652,13.4685,12.8104,12.8469,7236600.0],["2001-06-28",12.8469,12.9267,12.1323,12.355,9478600.0],["2001-06-29",11.9827,12.7306,11.7002,11.8331,15261000.0],["2001-07-02",11.7168,12.0027,11.3512,11.3512,11783000.0],["2001-07-03",11.5008,11.6636,11.3179,11.3179,7950800.0],["2001-07-05",11.3179,11.5838,11.2348,11.2814,14694000.0],["2001-07-06",11.3844,11.401,10.8692,11.0254,11702800.0],["2001-07-09",11.1351,11.1351,10.6332,10.9024,8232400.0],["2001-07-10",10.7695,11.401,10.7695,11.0653,10378400.0],["2001-07-11",10.9822,11.0686,10.3706,11.0421,12086200.0],["2001-07-12",11.0188,11.2182,10.4703,10.5601,11593800.0],["2001-07-13",10.5634,11.0055,10.2377,10.6864,9926000.0],["2001-07-16",10.6864,10.9024,9.9751,10.1047,9211600.0],["2001-07-17",10.3374,10.5534,9.9285,10.1911,10119200.0],["2001-07-18",9.9784,10.4703,9.7191,10.3075,13338800.0],["2001-07-19",10.4371,10.6266,10.241,10.487,8520000.0],["2001-07-20",10.703,11.2182,10.6365,11.2149,9883800.0],["2001-07-23",11.2681,11.3744,10.9157,11.1817,6472600.0],["2001-07-24",11.2681,11.2681,10.6133,10.7828,5255000.0],["2001-07-25",10.9689,11.3844,10.6897,11.3844,9073400.0],["2001-07-26",11.6337,11.8996,11.3678,11.7999,13316800.0],["2001-07-27",11.8032,12.0824,11.4742,11.9993,7064000.0],["2001-07-30",11.9993,12.1622,11.8498,12.1157,7339200.0],["2001-07-31",12.1988,12.2287,11.5938,11.637,5802400.0],["2001-08-01",11.9129,12.129,11.4177,11.4509,9389000.0],["2001-08-02",11.6669,11.8664,11.4044,11.7966,6099400.0],["2001-08-03",11.7966,11.8797,11.6337,11.6869,4745400.0],["2001-08-06",11.6902,11.9129,11.5672,11.7334,3458400.0],["2001-08-07",11.7833,12.0492,11.7002,11.7534,5003000.0],["2001-08-08",11.7534,11.8464,11.0288,11.1351,5906400.0],["2001-08-09",11.1351,11.1983,10.6033,10.6365,11512800.0],["2001-08-10",10.836,10.9124,10.4703,10.4703,10808400.0],["2001-08-13",10.5534,10.6232,10.2044,10.2377,11173600.0],["2001-08-14",10.2377,10.3041,10.005,10.1512,15703600.0],["2001-08-15",10.1512,11.0155,10.1512,10.9157,10033800.0],["2001-08-16",10.9689,11.0022,10.5069,10.7362,9947000.0],["2001-08-17",10.7362,10.7695,10.5069,10.6099,3782400.0],["2001-08-20",10.5701,10.703,10.4039,10.4637,3527600.0],["2001-08-21",10.6532,10.7695,10.4537,10.6532,5751200.0],["2001-08-22",10.8027,10.9656,10.221,10.4504,9217800.0],["2001-08-23",10.5335,10.5335,10.1878,10.251,5663600.0],["2001-08-24",10.2942,10.4005,10.1812,10.3307,5222800.0],["2001-08-27",10.4138,10.5833,10.3307,10.4039,4062400.0],["2001-08-28",10.5368,10.5368,10.0548,10.1213,6499200.0],["2001-08-29",10.1878,10.3374,9.9718,10.0216,5299400.0],["2001-08-30",9.9551,10.0814,9.2704,9.307,13136200.0],["2001-08-31",9.3003,9.4399,9.2272,9.2604,8665000.0],["2001-09-04",9.3489,9.7997,9.3289,9.6361,8699800.0],["2001-09-05",9.6361,9.7796,9.4224,9.6861,6966800.0],["2001-09-06",9.5826,9.8364,9.5726,9.7529,6204000.0],["2001-09-07",9.6828,9.7329,9.419,9.4424,5234000.0],["2001-09-10",9.4424,9.7362,9.4023,9.5927,4751400.0],["2001-09-17",9.8164,9.9165,8.8548,8.8982,9754800.0],["2001-09-18",8.8982,8.975,8.1569,8.1803,8722800.0],["2001-09-19",8.2471,8.2638,7.1452,7.5626,16987600.0],["2001-09-20",7.2454,7.586,7.1753,7.1987,11824800.0],["2001-09-21",7.202,7.7796,6.7479,7.5392,12272400.0],["2001-09-24",7.6127,7.6628,6.9282,7.015,10482800.0],["2001-09-25",7.1118,7.1285,6.6644,6.6978,11797800.0],["2001-09-26",6.8447,6.8481,6.4608,6.5776,18639000.0],["2001-09-27",6.5943,6.9883,6.5309,6.9783,12675400.0],["2001-09-28",7.0451,7.5626,7.0451,7.5292,14654200.0],["2001-10-01",7.429,7.429,7.0818,7.3122,12487000.0],["2001-10-02",7.212,7.3723,7.0785,7.1519,7604600.0],["2001-10-03",7.1119,7.5259,6.8581,7.4558,9241600.0],["2001-10-04",7.4958,8.0935,7.4958,7.9299,13555800.0],["2001-10-05",8.0501,8.0634,7.6795,7.8063,8816600.0],["2001-10-08",7.8063,8.2604,7.6828,8.03,9296800.0],["2001-10-09",8.0801,8.2371,7.8798,8.1068,6316800.0],["2001-10-10",8.197,8.6978,8.1135,8.6644,8082000.0],["2001-10-11",8.6678,8.9115,8.3673,8.5943,8658800.0],["2001-10-12",8.5142,8.7479,8.3172,8.4608,7960800.0],["2001-10-15",8.4608,8.5643,8.0835,8.2037,5907400.0],["2001-10-16",8.1803,8.3806,8.1135,8.3038,12203200.0],["2001-10-17",8.4307,8.5342,8.0801,8.1336,9068000.0],["2001-10-18",8.1803,8.1803,7.6795,7.6962,11480400.0],["2001-10-19",7.6962,8.0534,7.5659,8.0134,8895600.0],["2001-10-22",8.2805,8.3406,8.0634,8.197,7201800.0],["2001-10-23",8.3305,8.6344,8.1336,8.3005,9044000.0],["2001-10-24",8.03,8.4307,7.9466,8.3305,12459600.0],["2001-10-25",8.2972,9.1486,8.2771,9.1319,10096600.0],["2001-10-26",9.3489,9.6494,9.1853,9.3222,15553200.0],["2001-10-29",9.4157,9.5426,9.212,9.2821,8481600.0],["2001-10-30",9.0985,9.0985,8.7045,8.798,9596400.0],["2001-10-31",8.7813,8.7846,8.1836,8.2437,14892000.0],["2001-11-01",8.2972,8.3139,7.8798,8.0067,13319600.0],["2001-11-02",8.1302,8.1402,7.6795,7.7997,7218800.0],["2001-11-05",7.9132,7.97,7.5125,7.5426,10387000.0],["2001-11-06",7.4624,7.4658,6.9916,7.2521,14368400.0],["2001-11-07",7.3623,7.5092,7.1152,7.3957,12862600.0],["2001-11-08",7.5793,7.8798,7.4324,7.586,10685400.0],["2001-11-09",7.8464,7.9132,7.5459,7.5993,9558200.0],["2001-11-12",7.4958,7.6361,7.2287,7.6093,7037400.0],["2001-11-13",7.7629,7.9098,7.4691,7.6795,7879200.0],["2001-11-14",7.4958,7.4992,7.1786,7.212,10721400.0],["2001-11-15",7.0952,7.1118,6.6377,6.6945,21546000.0],["2001-11-16",6.7145,6.8447,6.6745,6.7646,15336600.0],["2001-11-19",6.7813,7.0083,6.6277,6.7947,14378000.0],["2001-11-20",7.0117,7.2955,7.0117,7.1118,11571200.0],["2001-11-21",7.2621,7.2755,6.9616,6.9783,7760000.0],["2001-11-23",7.0117,7.2454,6.8614,7.172,4516000.0],["2001-11-26",7.1619,7.192,7.0184,7.0417,10896000.0],["2001-11-27",7.0871,7.4263,7.0401,7.3423,15307200.0],["2001-11-28",7.1677,7.3222,6.8855,7.1576,9644600.0],["2001-11-29",7.2852,7.3188,7.0736,7.2886,7440000.0],["2001-11-30",7.3726,7.3793,7.1643,7.1979,6859400.0],["2001-12-03",7.1139,7.5204,7.0736,7.4095,10367400.0],["2001-12-04",7.2953,7.3591,7.0199,7.3558,15411800.0],["2001-12-05",7.5237,7.6514,7.3121,7.3894,18855800.0],["2001-12-06",7.3894,7.4028,6.9897,7.0031,15025400.0],["2001-12-07",6.9998,6.9998,3.6745,4.0306,153932600.0],["2001-12-10",4.6184,4.9442,4.4336,4.7023,124230400.0],["2001-12-11",4.7359,4.8871,4.5512,4.7023,49823400.0],["2001-12-12",4.6016,4.6419,4.353,4.4571,36311200.0],["2001-12-13",4.4504,4.6184,4.3295,4.4874,20942400.0],["2001-12-14",4.4538,4.484,4.306,4.3631,17152200.0],["2001-12-17",4.3631,4.3631,4.0977,4.3093,18427400.0],["2001-12-18",4.3261,4.3967,4.2019,4.3093,14655200.0],["2001-12-19",4.2422,4.4605,4.2355,4.3429,16908200.0],["2001-12-20",4.306,4.4034,4.2993,4.306,12765000.0],["2001-12-21",4.39,4.4336,4.3429,4.3664,12573200.0],["2001-12-24",4.4437,4.5915,4.3933,4.4806,8138200.0],["2001-12-26",4.5008,4.5008,4.3329,4.3497,16746400.0],["2001-12-27",4.3664,4.4101,4.2993,4.3597,15625800.0],["2001-12-28",4.3933,4.4874,4.3866,4.4303,17539600.0],["2001-12-31",4.4235,4.4235,4.3732,4.4,20425800.0],["2002-01-02",4.3832,4.39,4.0406,4.1213,21234400.0],["2002-01-03",4.0977,4.1145,3.6477,3.6645,54276600.0],["2002-01-04",3.6443,3.6611,2.8886,3.4327,104944600.0],["2002-01-07",3.4596,3.8626,3.4596,3.7048,35116400.0],["2002-01-08",3.8593,3.8593,3.6275,3.6913,21900200.0],["2002-01-09",3.7115,4.1582,3.6947,4.0742,60973400.0],["2002-01-10",4.1246,4.1649,3.8693,3.8794,25938400.0],["2002-01-11",3.8626,3.8626,3.6779,3.6779,15324000.0],["2002-01-14",3.6813,3.829,3.6141,3.6174,14062200.0],["2002-01-15",3.6947,3.7417,3.4629,3.5838,20121800.0],["2002-01-16",3.4596,3.5906,3.3924,3.4428,23312600.0],["2002-01-17",3.4764,3.5435,3.3857,3.4327,13309600.0],["2002-01-18",3.426,3.4293,3.342,3.379,14406000.0],["2002-01-22",3.4663,3.5167,3.3991,3.4428,9731000.0],["2002-01-23",3.4932,3.6947,3.4797,3.6275,17498000.0],["2002-01-24",3.8089,4.5411,3.782,4.5109,66363000.0],["2002-01-25",4.4571,4.9374,4.4336,4.8165,51041000.0],["2002-01-28",4.8635,4.9643,4.4437,4.531,25914000.0],["2002-01-29",4.6116,4.7326,4.4336,4.7158,20899000.0],["2002-01-30",4.4504,4.7023,4.1179,4.4974,24927000.0],["2002-01-31",4.568,4.7628,4.5613,4.6184,14527600.0],["2002-02-01",4.7191,4.7494,4.5512,4.6687,11822800.0],["2002-02-04",4.7023,4.8031,4.5445,4.5545,11824600.0],["2002-02-05",4.5411,4.6184,4.3664,4.5142,11627000.0],["2002-02-06",4.5243,4.6116,4.3396,4.3698,12991600.0],["2002-02-07",4.3698,4.5344,4.3161,4.3967,10253200.0],["2002-02-08",4.4303,4.8669,4.4,4.6855,18151000.0],["2002-02-11",4.8703,5.2229,4.8064,5.0483,28656200.0],["2002-02-12",5.0315,5.0718,4.8736,4.8904,14333600.0],["2002-02-13",4.9307,5.0516,4.8535,5.0248,13015800.0],["2002-02-14",5.0584,5.1222,4.9039,4.924,8858000.0],["2002-02-15",5.8678,6.0458,5.4581,5.4648,52950400.0],["2002-02-19",5.3741,5.4144,5.1558,5.3405,14574600.0],["2002-02-20",5.3405,5.3539,5.1726,5.2733,7431600.0],["2002-02-21",5.2901,5.4245,5.2868,5.3036,11172400.0],["2002-02-22",5.3439,5.6058,5.3304,5.5387,13177400.0],["2002-02-25",5.5454,5.71,5.4816,5.5353,11063800.0],["2002-02-26",5.6013,5.6487,5.2392,5.5573,8019400.0],["2002-02-27",5.5573,5.6453,5.4659,5.581,7780200.0],["2002-02-28",5.5776,5.713,5.5336,5.5844,6664400.0],["2002-03-01",5.6385,5.7841,5.449,5.7198,10322800.0],["2002-03-04",5.7401,5.9194,5.7028,5.8484,11862200.0],["2002-03-05",5.6961,5.8213,5.6893,5.7908,7044000.0],["2002-03-06",5.7536,5.7807,5.5505,5.7807,9615400.0],["2002-03-07",5.9194,5.9398,5.8247,5.8822,11598200.0],["2002-03-08",5.8822,5.9194,5.7942,5.8382,9111200.0],["2002-03-11",5.8247,5.9838,5.625,5.7638,8815600.0],["2002-03-12",5.6013,5.8551,5.5979,5.7875,14504600.0],["2002-03-13",5.7875,5.9398,5.669,5.669,16685200.0],["2002-03-14",5.6622,5.6656,5.2459,5.4389,27275400.0],["2002-03-15",5.4389,5.6995,5.3813,5.6419,9337600.0],["2002-03-18",5.7435,5.8213,5.4524,5.6182,14533600.0],["2002-03-19",5.7062,5.8213,5.669,5.7265,8274600.0],["2002-03-20",5.7435,5.7705,5.6081,5.6419,7287000.0],["2002-03-21",5.6081,5.6352,5.4355,5.5201,6033400.0],["2002-03-22",5.4456,5.449,5.3102,5.3136,7502600.0],["2002-03-25",5.3136,5.4795,5.2662,5.4152,5102200.0],["2002-03-26",5.4152,5.5708,5.4016,5.5336,10125600.0],["2002-03-27",5.6013,5.8078,5.6013,5.7976,10739000.0],["2002-03-28",5.7536,5.8382,5.7232,5.7773,6824800.0],["2002-04-01",5.8111,5.8213,5.6419,5.6724,7080400.0],["2002-04-02",5.625,5.7604,5.5472,5.7604,7821800.0],["2002-04-03",5.7164,5.7401,5.5742,5.6318,5373000.0],["2002-04-04",5.6318,5.7875,5.5742,5.6555,6847600.0],["2002-04-05",5.6081,5.6588,5.5472,5.6385,4243000.0],["2002-04-08",5.7062,5.8687,5.6521,5.8687,9106400.0],["2002-04-09",5.8348,5.9905,5.6961,5.9601,11988400.0],["2002-04-10",5.9228,6.0311,5.8213,5.9567,8264600.0],["2002-04-11",5.9228,5.9838,5.8213,5.845,9696800.0],["2002-04-12",5.7265,5.7841,5.5032,5.5438,8532000.0],["2002-04-15",5.5776,5.8145,5.5708,5.7875,6408000.0],["2002-04-16",5.8044,6.0413,5.7367,5.9127,7410200.0],["2002-04-17",5.9804,6.1631,5.9736,6.0921,12411600.0],["2002-04-18",6.0142,6.0921,5.8382,5.9634,7312800.0],["2002-04-19",5.9634,6.0582,5.8653,6.0041,5110400.0],["2002-04-22",6.021,6.0921,5.9228,5.9567,4457200.0],["2002-04-23",5.9296,6.0514,5.9262,5.9465,3888800.0],["2002-04-24",5.8788,6.0007,5.7908,5.9871,4995200.0],["2002-04-25",5.9194,6.0718,5.8518,6.0007,6562600.0],["2002-04-26",6.0007,6.1665,5.8315,5.9161,4341400.0],["2002-04-29",5.9161,5.9296,5.7908,5.8145,4803600.0],["2002-04-30",5.8044,5.8518,5.6182,5.7502,6507000.0],["2002-05-01",5.7198,5.9059,5.6352,5.8924,4113800.0],["2002-05-02",5.8416,5.8924,5.7435,5.8856,4315000.0],["2002-05-03",5.7367,5.845,5.5878,5.6792,8385600.0],["2002-05-06",5.6352,5.6352,5.2426,5.2527,8780800.0],["2002-05-07",5.2967,5.4795,5.2561,5.3407,7103800.0],["2002-05-08",5.5607,5.6013,5.4422,5.5438,8636800.0],["2002-05-09",5.5505,5.6318,5.4829,5.537,5998000.0],["2002-05-10",5.5844,5.6656,5.5539,5.6182,6542800.0],["2002-05-13",5.6284,5.7875,5.5438,5.7468,4644600.0],["2002-05-14",5.7028,5.7468,5.5404,5.6927,7490800.0],["2002-05-15",5.8822,5.9533,5.6453,5.669,9545600.0],["2002-05-16",5.6859,5.7739,5.669,5.6724,3815200.0],["2002-05-17",5.6521,5.7875,5.6352,5.7638,8887800.0],["2002-05-20",5.7638,5.9127,5.7028,5.8348,4481800.0],["2002-05-21",5.9398,5.9871,5.8687,5.8991,10645800.0],["2002-05-22",5.8145,6.0921,5.7401,6.0921,11119200.0],["2002-05-23",6.2951,6.5794,6.285,6.5659,28459800.0],["2002-05-24",6.5016,6.5151,6.4136,6.4643,8375000.0],["2002-05-28",6.5997,6.6437,6.4813,6.549,9309800.0],["2002-05-29",6.109,6.4474,6.0582,6.3357,26839200.0],["2002-05-30",6.0921,6.3222,6.0921,6.2579,9331200.0],["2002-05-31",6.1767,6.329,6.1259,6.2782,6323800.0],["2002-06-03",6.2613,6.312,6.1767,6.2037,5275800.0],["2002-06-04",6.202,6.3724,6.0044,6.1066,7812600.0],["2002-06-05",6.0725,6.1339,5.8136,6.0589,5945400.0],["2002-06-06",6.0828,6.1952,5.9124,6.0044,4231200.0],["2002-06-07",5.9294,6.0317,5.8749,6.0248,6268800.0],["2002-06-10",5.9976,6.0862,5.8204,5.8204,4038400.0],["2002-06-11",5.926,5.926,5.6057,5.6193,6117000.0],["2002-06-12",5.6227,5.926,5.6227,5.7931,7474000.0],["2002-06-13",5.7965,5.8953,5.7147,5.8272,5472400.0],["2002-06-14",5.6909,5.7999,5.633,5.725,5140000.0],["2002-06-17",5.7659,5.8919,5.759,5.8204,6645800.0],["2002-06-18",5.8613,5.8613,5.7488,5.7761,5700200.0],["2002-06-19",5.742,5.8204,5.6807,5.7147,3653200.0],["2002-06-20",5.7216,5.7931,5.5035,5.6398,6414800.0],["2002-06-21",5.6398,5.7079,5.4183,5.5375,7850600.0],["2002-06-24",5.5375,5.5852,5.4728,5.5341,4950800.0],["2002-06-25",5.6568,5.6636,5.4796,5.4796,4248200.0],["2002-06-26",5.1968,5.3774,4.9753,5.2888,9198000.0],["2002-06-27",5.2888,5.3672,5.132,5.3672,7363800.0],["2002-06-28",5.3603,5.4728,5.3229,5.4319,7448800.0],["2002-07-01",5.3842,5.3978,5.1286,5.1661,5070800.0],["2002-07-02",5.1116,5.1865,4.8594,4.9412,12043600.0],["2002-07-03",4.839,4.9753,4.6856,4.9071,7654000.0],["2002-07-05",4.931,5.1048,4.9276,5.1048,2928800.0],["2002-07-08",5.0536,5.0979,4.8219,4.8833,7848400.0],["2002-07-09",4.856,4.8901,4.8117,4.8117,5812400.0],["2002-07-10",4.8458,4.8867,4.5152,4.6175,12068800.0],["2002-07-11",4.396,4.6004,4.3278,4.522,10892600.0],["2002-07-12",4.5493,4.6311,4.4982,4.6072,11489200.0],["2002-07-15",4.5732,4.6243,4.1813,4.4641,8657200.0],["2002-07-16",4.3278,4.6004,4.3073,4.4471,7104800.0],["2002-07-17",4.4982,4.6038,4.3108,4.3789,5802200.0],["2002-07-18",4.3789,4.5493,4.2596,4.3312,6333200.0],["2002-07-19",4.1779,4.3005,3.786,3.9359,8268800.0],["2002-07-22",3.7826,3.9495,3.3566,3.3975,17280600.0],["2002-07-23",3.3975,3.4759,3.0567,3.101,14415600.0],["2002-07-24",3.101,4.0722,3.084,3.8166,20362400.0],["2002-07-25",4.1745,4.5323,4.0211,4.2733,18469400.0],["2002-07-26",4.2767,4.4266,4.1949,4.4232,10041800.0],["2002-07-29",4.4811,4.7265,4.4641,4.7265,6146600.0],["2002-07-30",4.6924,4.8185,4.5868,4.6345,8051800.0],["2002-07-31",4.6686,4.672,4.4334,4.4982,6439200.0],["2002-08-01",4.4982,4.5152,4.2665,4.2801,6457400.0],["2002-08-02",4.2801,4.321,4.0211,4.0756,5738400.0],["2002-08-05",4.0415,4.1063,3.8507,3.9189,4395000.0],["2002-08-06",4.0518,4.2528,4.0211,4.1438,4254400.0],["2002-08-07",4.1949,4.2494,3.878,4.1506,5406800.0],["2002-08-08",4.1506,4.522,4.1233,4.5016,7316800.0],["2002-08-09",4.5152,4.7026,4.3142,4.6958,4936000.0],["2002-08-12",4.6106,4.7708,4.3619,4.6515,4345800.0],["2002-08-13",4.6175,4.7469,4.5391,4.5561,4352600.0],["2002-08-14",4.5902,4.856,4.4471,4.8321,5535400.0],["2002-08-15",4.7844,5.1865,4.7742,5.1525,7931800.0],["2002-08-16",5.1116,5.1456,4.9378,5.0605,5563800.0],["2002-08-19",5.0264,5.1013,4.839,5.0673,4275200.0],["2002-08-20",4.9991,4.9991,4.7061,4.8015,5783200.0],["2002-08-21",4.7878,4.8492,4.6072,4.8492,5581400.0],["2002-08-22",4.8355,5.1354,4.8049,5.1116,4952000.0],["2002-08-23",5.0434,5.1422,4.9719,5.0025,3830000.0],["2002-08-26",5.0093,5.1252,4.9207,5.1082,4857400.0],["2002-08-27",5.1968,5.2479,5.0911,5.2138,5125000.0],["2002-08-28",5.1627,5.1797,5.057,5.0945,4367200.0],["2002-08-29",5.0366,5.1184,4.9241,5.0264,4057200.0],["2002-08-30",5.0605,5.2649,5.0264,5.1797,4506600.0],["2002-09-03",5.0921,5.0921,4.6867,4.7416,6743800.0],["2002-09-04",4.7416,4.8447,4.5698,4.7451,5355400.0],["2002-09-05",4.7245,4.7897,4.5664,4.7004,5772400.0],["2002-09-06",4.7863,4.8172,4.7038,4.7554,4373800.0],["2002-09-09",4.7245,4.7932,4.6076,4.7519,4306000.0],["2002-09-10",4.7416,4.9478,4.721,4.9169,3868400.0],["2002-09-11",5.4976,5.4976,4.9169,4.9306,2593800.0],["2002-09-12",4.9031,4.9753,4.7794,4.8104,3584200.0],["2002-09-13",4.7588,4.91,4.7451,4.855,2753000.0],["2002-09-16",4.8447,5.0543,4.7932,5.0165,3681400.0],["2002-09-17",4.9753,4.9993,4.8172,4.8619,5608800.0],["2002-09-18",4.7932,4.9306,4.7073,4.8035,4499000.0],["2002-09-19",4.6832,4.8413,4.4324,4.5355,4332800.0],["2002-09-20",4.5561,4.6351,4.3637,4.4599,5888000.0],["2002-09-23",4.4702,4.5492,4.3293,4.5355,5008000.0],["2002-09-24",4.4152,4.5286,4.2469,4.2537,5716600.0],["2002-09-25",4.2709,4.4839,4.1403,4.4668,4610600.0],["2002-09-26",4.4496,4.6695,4.3396,4.6386,3889400.0],["2002-09-27",4.5733,4.7313,4.4771,4.532,4040800.0],["2002-09-30",4.4736,4.5527,4.3637,4.4358,4163200.0],["2002-10-01",4.4358,4.8413,4.4187,4.8275,8179200.0],["2002-10-02",4.7348,4.9066,4.7107,4.8035,11582000.0],["2002-10-03",4.8963,5.0165,4.8447,5.0165,9991400.0],["2002-10-04",4.965,5.0646,4.8482,4.9134,7098200.0],["2002-10-07",4.8791,5.0852,4.8001,4.8104,8388000.0],["2002-10-08",4.7623,4.8791,4.5114,4.6145,7310200.0],["2002-10-09",4.5286,4.5698,4.2778,4.3912,7640200.0],["2002-10-10",4.3809,4.6935,4.295,4.6935,6007800.0],["2002-10-11",4.7176,4.8413,4.6489,4.8344,4205800.0],["2002-10-14",4.8172,5.1196,4.8001,5.0681,4629200.0],["2002-10-15",5.1711,5.2227,5.0543,5.154,7642400.0],["2002-10-16",5.154,5.154,4.9581,5.0406,4766600.0],["2002-10-17",5.0921,5.1677,5.0371,5.1368,4316000.0],["2002-10-18",5.0234,5.2673,5.02,5.2673,5796800.0],["2002-10-21",5.1643,5.4323,5.1608,5.4151,5014200.0],["2002-10-22",5.3223,5.4117,5.1471,5.2227,4566200.0],["2002-10-23",5.154,5.4254,5.154,5.3876,5130800.0],["2002-10-24",5.4288,5.6178,5.1093,5.1952,9723600.0],["2002-10-25",5.0337,5.154,5.02,5.1127,4562800.0],["2002-10-28",5.1127,5.2811,4.9856,5.1162,4220200.0],["2002-10-29",5.1024,5.1471,4.9959,5.0784,4158600.0],["2002-10-30",5.1162,5.3051,5.0818,5.2433,4837200.0],["2002-10-31",5.3292,5.6487,5.3223,5.5594,9575000.0],["2002-11-01",5.5422,5.8755,5.4907,5.8755,10410200.0],["2002-11-04",5.9099,6.1779,5.5319,5.7106,14046000.0],["2002-11-05",5.7278,5.8034,5.4117,5.5938,7759800.0],["2002-11-06",5.8755,6.1847,5.7759,6.1676,23054600.0],["2002-11-07",6.0988,6.1126,5.6109,5.6865,11794600.0],["2002-11-08",5.8068,5.8686,5.635,5.6968,6086400.0],["2002-11-11",5.6281,5.7553,5.5079,5.5319,4880800.0],["2002-11-12",5.6453,5.6487,5.3842,5.4529,4705200.0],["2002-11-13",5.4288,5.556,5.2914,5.3532,5583000.0],["2002-11-14",5.4769,6.1676,5.4254,6.092,18363200.0],["2002-11-15",5.8824,6.1779,5.8411,6.1332,9423200.0],["2002-11-18",6.1435,6.1435,5.9408,6.116,5358600.0],["2002-11-19",6.0988,6.2329,6.0164,6.0645,4070600.0],["2002-11-20",6.0301,6.2191,6.0129,6.2122,6963200.0],["2002-11-21",6.2122,6.7001,6.2122,6.5661,21850400.0],["2002-11-22",6.5283,6.6555,6.4631,6.4768,12648800.0],["2002-11-25",6.4232,6.4612,6.1188,6.3333,6419000.0],["2002-11-26",6.4509,6.5546,6.4024,6.437,6764800.0],["2002-11-27",6.5408,6.6757,6.4266,6.6376,6678800.0],["2002-11-29",6.6411,7.3986,6.6411,7.3917,15199600.0],["2002-12-02",7.2637,7.3502,6.8729,7.1876,11351000.0],["2002-12-03",7.1772,7.3398,6.8832,6.9835,9465400.0],["2002-12-04",6.7241,6.8729,6.4716,6.8313,13957000.0],["2002-12-05",6.9351,6.9524,6.7449,6.8901,5740800.0],["2002-12-06",6.8556,7.1357,6.7552,6.9835,5872000.0],["2002-12-09",6.7449,7.0908,6.731,6.7449,6238200.0],["2002-12-10",6.7449,6.9074,6.6722,6.859,9735800.0],["2002-12-11",6.859,7.2983,6.7241,7.0562,22463200.0],["2002-12-12",7.4539,7.4539,6.9178,6.9178,34595200.0],["2002-12-13",6.9213,6.9732,6.7518,6.8313,14131600.0],["2002-12-16",6.8313,7.0458,6.7622,7.0043,9647400.0],["2002-12-17",7.0078,7.1392,6.9801,7.0389,9815600.0],["2002-12-18",6.9524,7.9555,6.5788,7.2533,32846000.0],["2002-12-19",6.7725,7.0735,6.648,6.7449,15081400.0],["2002-12-20",6.3125,6.6411,6.3125,6.5996,21892000.0],["2002-12-23",6.5788,6.7172,6.4855,6.6688,7502400.0],["2002-12-24",6.7034,6.7829,6.6342,6.6826,2086200.0],["2002-12-26",6.6826,6.7587,6.5546,6.5546,3151400.0],["2002-12-27",6.4855,6.6203,6.3644,6.3644,3927800.0],["2002-12-30",6.3644,6.4543,6.3644,6.399,5471400.0],["2002-12-31",6.3921,6.4924,6.1914,6.4716,5978800.0],["2003-01-02",6.5892,6.8244,6.4509,6.6342,7197400.0],["2003-01-03",6.6446,6.6999,6.5546,6.565,6098400.0],["2003-01-06",6.565,6.5892,6.4716,6.5373,6851600.0],["2003-01-07",6.5408,6.5546,6.2987,6.3367,8744800.0],["2003-01-08",6.2952,6.6549,6.2468,6.527,10162600.0],["2003-01-09",6.5892,6.7068,6.5754,6.5996,9015600.0],["2003-01-10",6.5996,6.9178,6.5443,6.7968,12512600.0],["2003-01-13",6.7968,6.814,6.5615,6.7414,11313800.0],["2003-01-14",6.7449,6.7622,6.4855,6.5373,10305600.0],["2003-01-15",6.4855,6.648,6.4232,6.5685,9962400.0],["2003-01-16",6.6376,6.7276,6.527,6.6376,7031200.0],["2003-01-17",6.6204,6.6411,6.5027,6.5097,4199400.0],["2003-01-21",6.399,6.482,6.2433,6.2745,5866200.0],["2003-01-22",6.0531,6.3679,5.9493,6.3471,13327800.0],["2003-01-23",6.4163,6.4647,6.2848,6.4163,5907200.0],["2003-01-24",6.4301,6.5235,6.2675,6.3644,7765600.0],["2003-01-27",6.3125,6.3851,6.0877,6.1499,5504000.0],["2003-01-28",6.226,6.3644,6.1672,6.3644,6770600.0],["2003-01-29",6.3644,6.4336,6.2295,6.4336,5730600.0],["2003-01-30",6.4958,6.648,6.4439,6.5027,11913000.0],["2003-01-31",6.4163,6.5546,6.3056,6.4889,5078400.0],["2003-02-03",6.61,6.61,6.4682,6.5373,5748800.0],["2003-02-04",6.52,6.6792,6.4405,6.6238,6024200.0],["2003-02-05",6.6584,6.6999,6.5546,6.5581,7227200.0],["2003-02-06",6.4751,6.6688,6.4751,6.6688,7268600.0],["2003-02-07",6.6688,6.7137,6.5166,6.5304,4318200.0],["2003-02-10",6.5823,6.7449,6.52,6.7449,5735600.0],["2003-02-11",6.9178,6.9178,6.7449,6.776,6101400.0],["2003-02-12",6.776,6.8452,6.6549,6.6757,5690200.0],["2003-02-13",6.6584,6.7103,6.4751,6.4993,5423000.0],["2003-02-14",6.5685,6.648,6.4682,6.6376,6564400.0],["2003-02-18",6.5028,6.776,6.5028,6.7656,7141000.0],["2003-02-19",6.7483,6.7795,6.5892,6.7103,7050000.0],["2003-02-20",6.7103,6.8279,6.5062,6.7172,7397800.0],["2003-02-21",6.7345,6.9766,6.693,6.9178,7319200.0],["2003-02-24",6.9178,7.115,6.8867,7.0838,8243000.0],["2003-02-25",7.0562,7.2222,6.8486,6.8971,10619400.0],["2003-02-26",6.8694,7.115,6.8486,7.0216,6308800.0],["2003-02-27",7.0735,7.0908,6.8486,6.9074,6911200.0],["2003-02-28",6.9524,7.0147,6.8763,7.0077,7067600.0],["2003-03-03",7.0735,7.1738,6.9835,7.0908,8271000.0],["2003-03-04",7.089,7.2004,6.9324,6.9394,8609800.0],["2003-03-05",6.9603,6.9811,6.8733,6.9603,5945200.0],["2003-03-06",6.9429,7.1273,6.9359,7.1029,6033200.0],["2003-03-07",7.1969,7.2213,7.0299,7.1899,15548600.0],["2003-03-10",7.2004,7.2039,7.009,7.009,6538600.0],["2003-03-11",7.0542,7.0821,6.7619,6.8002,7539600.0],["2003-03-12",6.8002,6.8002,6.4904,6.6818,9807400.0],["2003-03-13",6.8037,6.8211,6.6575,6.7619,5772400.0],["2003-03-14",6.7619,7.1343,6.741,6.8036,7926600.0],["2003-03-17",6.7514,6.9637,6.7514,6.9603,7951200.0],["2003-03-18",6.9777,7.2839,6.9255,7.2735,11863200.0],["2003-03-19",7.3083,7.3083,7.0264,7.1343,8786400.0],["2003-03-20",7.1343,7.4231,7.1064,7.3466,14912400.0],["2003-03-21",7.444,7.4475,7.1725,7.2039,10197600.0],["2003-03-24",7.2004,7.2909,6.9951,7.002,8677400.0],["2003-03-25",7.0751,7.2804,7.0681,7.1899,9992800.0],["2003-03-26",7.3083,7.3779,7.1899,7.2004,12025400.0],["2003-03-27",7.263,7.5832,7.2491,7.4823,11634000.0],["2003-03-28",7.6389,7.6911,7.437,7.4614,15555000.0],["2003-03-31",6.9637,7.2874,6.9568,7.2143,9420400.0],["2003-04-01",7.2178,7.3396,7.1934,7.3152,8798400.0],["2003-04-02",7.3152,7.4475,7.2735,7.4196,10094000.0],["2003-04-03",7.3953,7.444,7.1691,7.1691,5709000.0],["2003-04-04",7.2387,7.2665,7.1343,7.1447,5187600.0],["2003-04-07",7.2735,7.3117,7.1447,7.2421,6302000.0],["2003-04-08",7.27,7.3152,7.1934,7.2421,4092200.0],["2003-04-09",7.2909,7.3222,7.2352,7.2561,4196800.0],["2003-04-10",7.3083,7.5032,7.2943,7.4649,6497600.0],["2003-04-11",7.4649,7.5728,7.4127,7.5171,6863200.0],["2003-04-14",7.5693,7.5693,7.4266,7.5345,5083800.0],["2003-04-15",7.5136,7.524,7.2282,7.2352,8482800.0],["2003-04-16",7.2282,7.2665,7.0159,7.0542,9582800.0],["2003-04-17",7.0055,7.3013,6.9533,7.2909,7954800.0],["2003-04-21",7.2909,7.2978,7.1586,7.2247,5197000.0],["2003-04-22",7.2073,7.3605,7.1517,7.3152,6327600.0],["2003-04-23",7.3431,7.437,7.2247,7.364,5903200.0],["2003-04-24",7.4823,7.4823,7.3848,7.4336,6657800.0],["2003-04-25",7.5032,7.5032,7.3605,7.3779,5586200.0],["2003-04-28",7.3918,7.5345,7.3431,7.4162,4573600.0],["2003-04-29",7.0751,7.437,7.0751,7.3048,7409200.0],["2003-04-30",7.3152,7.5275,7.3152,7.451,6499000.0],["2003-05-01",7.4823,7.531,7.35,7.3953,6124000.0],["2003-05-02",7.4405,7.6841,7.4127,7.6389,6538800.0],["2003-05-05",7.6389,7.8303,7.6041,7.712,6275800.0],["2003-05-06",7.7328,8.0078,7.7328,7.886,7206400.0],["2003-05-07",7.886,8.2897,7.8755,8.1296,12240600.0],["2003-05-08",8.1887,8.3384,8.0008,8.1818,9100000.0],["2003-05-09",8.2653,8.2653,8.0635,8.2479,6491000.0],["2003-05-12",8.0043,8.1505,7.9034,8.0843,10215400.0],["2003-05-13",8.0565,8.3175,8.0321,8.3175,8386800.0],["2003-05-14",8.3175,8.4706,8.2027,8.4254,11329200.0],["2003-05-15",8.4254,8.5855,8.3732,8.4811,8274200.0],["2003-05-16",8.4811,8.5054,8.227,8.2723,8899000.0],["2003-05-19",8.2375,8.2583,8.0774,8.0774,8368600.0],["2003-05-20",8.0565,8.1331,7.9451,8.0321,5591200.0],["2003-05-21",7.9869,8.3906,7.9625,8.3349,9544200.0],["2003-05-22",8.3349,8.3349,8.14,8.2827,7832400.0],["2003-05-23",8.1957,8.2792,8.1713,8.2444,4784400.0],["2003-05-27",8.2583,8.4115,8.1922,8.3523,6944000.0],["2003-05-28",8.3523,8.415,8.1296,8.1992,4946400.0],["2003-05-29",8.2653,8.2966,8.0287,8.0565,7292800.0],["2003-05-30",8.0565,8.3349,8.0495,8.3071,8181000.0],["2003-06-02",8.2827,8.3349,8.1435,8.1679,5466400.0],["2003-06-03",8.0786,8.2116,7.9772,8.1346,6612400.0],["2003-06-04",8.1871,8.3061,8.1241,8.3061,6733600.0],["2003-06-05",8.2046,8.3061,8.1346,8.2921,5173000.0],["2003-06-06",8.3445,8.502,8.2851,8.4145,9665000.0],["2003-06-09",8.355,8.432,8.2501,8.2746,5233000.0],["2003-06-10",8.2746,8.3795,8.1941,8.3445,4497200.0],["2003-06-11",8.397,8.7469,8.2921,8.7014,12880600.0],["2003-06-12",8.8764,8.8764,8.516,8.6174,10068400.0],["2003-06-13",8.6175,8.621,8.3585,8.5055,7560600.0],["2003-06-16",8.5125,8.586,8.3166,8.586,8530000.0],["2003-06-17",8.572,8.7469,8.5195,8.621,9015200.0],["2003-06-18",8.621,8.7364,8.2361,8.6245,6212400.0],["2003-06-19",8.579,8.6594,8.495,8.5475,5806200.0],["2003-06-20",8.0996,8.3271,8.0367,8.1031,17814800.0],["2003-06-23",8.0472,8.1521,7.7952,7.8967,10935400.0],["2003-06-24",7.7463,8.2781,7.6658,7.9842,36839600.0],["2003-06-25",8.1171,8.348,8.0821,8.2011,30634000.0],["2003-06-26",8.2011,8.46,7.8197,8.1941,27029800.0],["2003-06-27",8.1696,8.3061,8.0821,8.0891,10684000.0],["2003-06-30",8.0926,8.1696,7.9842,8.0472,9455400.0],["2003-07-01",8.0472,8.0472,7.9072,7.9492,9542400.0],["2003-07-02",7.9492,8.0542,7.8827,7.9492,9443400.0],["2003-07-03",7.8862,7.9912,7.8197,7.8267,7309800.0],["2003-07-07",7.7778,7.8477,7.6693,7.7778,9647400.0],["2003-07-08",7.6973,8.2046,7.6973,7.9877,12272400.0],["2003-07-09",8.2221,8.362,8.2046,8.2046,15811200.0],["2003-07-10",7.6448,8.1836,7.6448,7.9597,23494400.0],["2003-07-11",8.0297,8.1031,7.8197,7.9072,11275400.0],["2003-07-14",8.0402,8.0402,7.7742,7.7917,7634000.0],["2003-07-15",7.7673,7.8652,7.6098,7.6448,8521000.0],["2003-07-16",7.6448,7.6448,7.3789,7.5223,14445400.0],["2003-07-17",7.4349,7.5538,7.3159,7.4349,12682800.0],["2003-07-18",7.2284,7.8372,7.2284,7.8022,16173200.0],["2003-07-21",7.8897,7.9212,7.5153,7.5538,9689400.0],["2003-07-22",7.5538,7.6903,7.4908,7.5538,6251000.0],["2003-07-23",7.5923,7.6518,7.3439,7.4979,5325600.0],["2003-07-24",7.4944,7.6098,7.3859,7.3964,7551800.0],["2003-07-25",7.3999,7.4734,7.2109,7.3824,6396400.0],["2003-07-28",7.2949,7.4244,7.1725,7.4174,8223400.0],["2003-07-29",7.4174,7.4174,7.1795,7.3264,9837600.0],["2003-07-30",7.3474,7.4034,7.2494,7.3859,7637000.0],["2003-07-31",7.6098,7.7778,7.5573,7.7568,12770800.0],["2003-08-01",7.6903,7.8302,7.6903,7.7812,7596000.0],["2003-08-04",7.8477,7.8617,7.6518,7.7952,6301800.0],["2003-08-05",7.8302,7.9037,7.7218,7.7498,5696000.0],["2003-08-06",7.8372,7.9492,7.7533,7.8722,7986600.0],["2003-08-07",7.9247,8.1801,7.8722,8.1381,7834000.0],["2003-08-08",8.1381,8.3131,7.2599,8.1976,9087800.0],["2003-08-11",8.1976,8.3026,8.1346,8.1871,6323400.0],["2003-08-12",8.1871,8.2641,8.0681,8.1626,7721400.0],["2003-08-13",8.1626,8.1626,7.9527,8.0716,9065000.0],["2003-08-14",8.0996,8.1801,7.9877,8.1101,8399200.0],["2003-08-15",8.1521,8.2396,8.0821,8.1906,4836200.0],["2003-08-18",8.2781,8.2921,8.1521,8.2011,4505800.0],["2003-08-19",8.2711,8.2816,8.1416,8.1521,4694000.0],["2003-08-20",8.1521,8.3516,8.1171,8.3026,6703800.0],["2003-08-21",8.3445,8.3865,8.2081,8.3375,5221000.0],["2003-08-22",8.3236,8.355,8.1311,8.1521,4015800.0],["2003-08-25",8.1521,8.2886,8.0682,8.0996,3898400.0],["2003-08-26",8.0472,8.1871,7.9107,8.1521,3758200.0],["2003-08-27",8.1451,8.2361,8.0821,8.0961,4650600.0],["2003-08-28",8.3096,8.4215,8.1171,8.411,9229000.0],["2003-08-29",8.411,8.4635,8.3166,8.46,6623000.0],["2003-09-02",8.4582,8.6165,8.3176,8.6165,7437000.0],["2003-09-03",8.6165,8.7924,8.4934,8.6517,9765800.0],["2003-09-04",8.6482,8.6798,8.4407,8.5427,6628400.0],["2003-09-05",8.5427,8.62,8.4934,8.6165,5243200.0],["2003-09-08",8.8275,8.8275,8.6798,8.7994,7225400.0],["2003-09-09",8.7994,8.7994,8.606,8.6235,8310000.0],["2003-09-10",8.6235,8.6376,8.504,8.5567,6987600.0],["2003-09-11",8.5743,8.6165,8.3949,8.4231,5690800.0],["2003-09-12",8.4688,8.5286,8.4125,8.5251,4563400.0],["2003-09-15",8.5075,8.5286,8.4231,8.4442,3934800.0],["2003-09-16",8.504,8.6306,8.4653,8.6235,6773600.0],["2003-09-17",8.6165,8.6165,8.4301,8.4864,7470800.0],["2003-09-18",8.4653,8.5813,8.3668,8.5427,7756200.0],["2003-09-19",8.5813,8.606,8.4547,8.5708,6376600.0],["2003-09-22",8.606,8.7783,8.5778,8.6271,6041200.0],["2003-09-23",8.6622,8.7748,8.6587,8.7502,4328800.0],["2003-09-24",8.9928,9.1089,8.7748,8.7959,7301000.0],["2003-09-25",8.8135,8.8275,8.6939,8.6939,4607400.0],["2003-09-26",8.7044,8.7396,8.4407,8.4512,5622800.0],["2003-09-29",8.4864,8.6658,8.4583,8.6376,4646800.0],["2003-09-30",8.6376,8.715,8.511,8.5286,8450200.0],["2003-10-01",8.5286,8.7748,8.1593,8.7748,7422200.0],["2003-10-02",8.7748,8.8733,8.708,8.8733,6499800.0],["2003-10-03",8.9084,9.0034,8.817,8.9295,6300000.0],["2003-10-06",8.8662,8.933,8.8381,8.8521,5397200.0],["2003-10-07",8.8521,9.3902,8.4547,8.9823,5464200.0],["2003-10-08",8.9155,9.028,8.8275,8.8838,7406600.0],["2003-10-09",8.6165,8.7748,8.6095,8.708,13689200.0],["2003-10-10",8.6235,8.7888,8.613,8.7044,12280600.0],["2003-10-13",8.7115,8.7396,8.5532,8.5638,5151400.0],["2003-10-14",8.4934,8.5743,8.3809,8.5743,8231000.0],["2003-10-15",8.5743,8.5813,8.307,8.4512,13225800.0],["2003-10-16",8.4899,8.6376,8.4477,8.5462,9613400.0],["2003-10-17",8.5462,8.5462,8.402,8.4794,7375000.0],["2003-10-20",8.4794,8.5145,8.3703,8.4196,6553200.0],["2003-10-21",8.3703,8.5884,8.3703,8.5567,7123800.0],["2003-10-22",8.5567,8.5567,8.3316,8.4231,6769200.0],["2003-10-23",8.4231,8.4582,8.2648,8.4582,8671000.0],["2003-10-24",8.3949,8.4407,8.3211,8.4336,5520000.0],["2003-10-27",8.4055,8.5602,8.4055,8.5602,7432400.0],["2003-10-28",8.518,8.5462,8.2859,8.4688,7813400.0],["2003-10-29",8.4688,8.606,8.2472,8.2719,8940400.0],["2003-10-30",8.3422,8.3422,8.1241,8.2191,7641400.0],["2003-10-31",8.409,8.4864,8.3492,8.3985,7266000.0],["2003-11-03",8.518,8.518,8.3,8.3352,4595000.0],["2003-11-04",8.3352,8.4336,8.2402,8.402,6025200.0],["2003-11-05",8.4125,8.6165,8.3774,8.5638,7789000.0],["2003-11-06",8.4407,8.5356,8.3316,8.4758,7480000.0],["2003-11-07",8.6622,8.6833,8.4758,8.5145,9739200.0],["2003-11-10",8.5145,8.5286,8.3914,8.3949,3639600.0],["2003-11-11",8.3879,8.4055,8.3281,8.3809,3269000.0],["2003-11-12",8.3633,8.4336,8.3246,8.4125,3777800.0],["2003-11-13",8.4231,8.5391,8.4196,8.5005,6551400.0],["2003-11-14",8.4583,8.5673,8.409,8.5145,4073200.0],["2003-11-17",7.8182,8.4407,7.8182,8.3352,4398000.0],["2003-11-18",8.3703,8.4055,8.1945,8.3246,4743200.0],["2003-11-19",8.3246,8.3457,8.1839,8.2402,4435400.0],["2003-11-20",8.1804,8.2367,8.1417,8.2191,6812000.0],["2003-11-21",8.1593,8.191,8.0186,8.1417,6209400.0],["2003-11-24",8.1417,8.191,8.0679,8.1699,4148400.0],["2003-11-25",8.1452,8.2789,8.1452,8.1769,3751800.0],["2003-11-26",8.1769,8.2543,8.1066,8.2332,3369400.0],["2003-11-28",8.2385,8.2844,8.189,8.2561,1154000.0],["2003-12-01",8.2915,8.3587,8.2455,8.2703,3929600.0],["2003-12-02",8.2597,8.3375,8.2455,8.3233,4368200.0],["2003-12-03",8.3092,8.3658,8.2455,8.2455,3773000.0],["2003-12-04",8.2385,8.4329,8.2102,8.3269,9809200.0],["2003-12-05",8.3445,8.6416,8.288,8.6274,10830400.0],["2003-12-08",8.6345,8.7123,8.6027,8.7123,5825400.0],["2003-12-09",8.7123,8.7229,8.5779,8.6804,5039400.0],["2003-12-10",8.5567,8.8396,8.5567,8.8396,7779600.0],["2003-12-11",8.8396,8.8678,8.7017,8.7299,7575400.0],["2003-12-12",8.9103,9.0588,8.7158,9.0022,13674200.0],["2003-12-15",9.0057,9.0164,8.684,8.7193,8258400.0],["2003-12-16",8.6875,8.9386,8.6804,8.8891,7902200.0],["2003-12-17",8.7335,9.0835,8.7335,9.0517,9539600.0],["2003-12-18",9.0941,9.6174,9.0694,9.5892,18686000.0],["2003-12-19",9.5927,9.5927,9.377,9.476,12887800.0],["2003-12-22",9.423,9.5432,9.2957,9.5432,7519400.0],["2003-12-23",9.4371,9.4654,9.1755,9.1967,9127400.0],["2003-12-24",9.2426,9.3098,9.1649,9.2674,3143400.0],["2003-12-26",9.3098,9.3523,9.2356,9.278,1554200.0],["2003-12-29",9.3487,9.4406,9.2285,9.2532,6872800.0],["2003-12-30",9.2886,9.4018,9.2426,9.2709,5832400.0],["2003-12-31",9.2002,9.2603,9.1083,9.1931,4777800.0],["2004-01-02",9.2002,9.2957,9.1578,9.2037,3240000.0],["2004-01-05",9.1861,9.278,9.1224,9.2356,10380800.0],["2004-01-06",9.3063,9.5078,9.2921,9.4937,10854800.0],["2004-01-07",9.3699,9.4124,9.2921,9.3805,7213200.0],["2004-01-08",9.3629,9.5467,9.3346,9.5397,6222400.0],["2004-01-09",9.5149,10.0241,9.4689,9.9003,19980800.0],["2004-01-12",9.9003,9.9639,9.8154,9.918,7055400.0],["2004-01-13",9.964,10.0241,9.8473,9.8932,8044600.0],["2004-01-14",9.872,9.8826,9.6174,9.6846,6557000.0],["2004-01-15",9.7023,9.8048,9.4937,9.4937,6421600.0],["2004-01-16",9.5397,9.7271,9.4795,9.72,7394000.0],["2004-01-20",9.8261,10.1089,9.8261,10.0417,9028800.0],["2004-01-21",10.0241,10.1231,9.9569,10.0736,7742200.0],["2004-01-22",10.0771,10.1372,9.865,9.9816,5561000.0],["2004-01-23",10.0064,10.2963,9.9003,10.2256,16265000.0],["2004-01-26",10.2256,10.36,10.1018,10.3529,11209400.0],["2004-01-27",10.3105,10.4271,10.1584,10.2963,6785000.0],["2004-01-28",10.2786,10.4908,10.1902,10.3989,10957200.0],["2004-01-29",10.6605,10.6959,10.1726,10.6888,17092400.0],["2004-01-30",10.7772,10.8479,10.5863,10.6605,7310600.0],["2004-02-02",10.7807,10.8196,10.5155,10.7807,8741400.0],["2004-02-03",10.7312,10.8408,10.5721,10.6782,8562600.0],["2004-02-04",10.6711,10.7454,10.6181,10.6428,7446400.0],["2004-02-05",10.6464,10.6782,10.261,10.3953,9594200.0],["2004-02-06",10.3246,10.4837,10.2963,10.4837,4290400.0],["2004-02-09",10.5191,10.664,10.4873,10.6181,6538600.0],["2004-02-10",10.6145,10.8797,10.611,10.7348,8755600.0],["2004-02-11",10.8408,11.0353,10.8408,10.9752,12215400.0],["2004-02-12",10.9257,11.205,10.9257,11.1838,9459800.0],["2004-02-13",11.1378,11.2298,11.0742,11.1873,8390800.0],["2004-02-17",11.1803,11.2687,11.0742,11.2404,5128600.0],["2004-02-18",11.2262,11.2687,10.9363,10.9434,5525600.0],["2004-02-19",10.9787,11.1591,10.9009,11.0247,9235600.0],["2004-02-20",11.1131,11.1131,10.8408,10.9292,7236800.0],["2004-02-23",10.9611,11.007,10.8762,10.9681,3868400.0],["2004-02-24",10.9504,10.9858,10.6959,10.9752,9125800.0],["2004-02-25",10.9611,11.1272,10.9257,11.0106,7020000.0],["2004-02-26",11.007,11.2439,10.9504,11.2192,5866600.0],["2004-02-27",11.2192,11.3571,11.1944,11.3005,6216600.0],["2004-03-01",11.3146,11.5232,11.3146,11.495,7514800.0],["2004-03-02",11.5464,11.6068,11.3157,11.3228,8854000.0],["2004-03-03",11.3264,11.3264,11.156,11.1808,7893600.0],["2004-03-04",11.1986,11.266,11.1631,11.2057,6020400.0],["2004-03-05",11.2057,11.3512,11.1382,11.1844,7714800.0],["2004-03-08",11.2731,11.3548,11.1844,11.2199,6260800.0],["2004-03-09",10.6484,11.0034,10.6307,10.8969,20888200.0],["2004-03-10",10.8365,10.975,10.5632,10.6378,12079800.0],["2004-03-11",10.0521,10.4177,9.8001,10.0237,36055400.0],["2004-03-12",10.2438,10.5135,10.2225,10.3645,19962000.0],["2004-03-15",10.368,10.4638,10.3325,10.3574,10112800.0],["2004-03-16",10.3574,10.368,10.2047,10.2438,6684200.0],["2004-03-17",10.4212,10.7904,10.3858,10.7194,11124000.0],["2004-03-18",10.6484,10.8614,10.5881,10.762,6698800.0],["2004-03-19",10.7123,10.7549,10.4106,10.4638,8885800.0],["2004-03-22",10.4461,10.4603,10.2935,10.3254,6228400.0],["2004-03-23",10.3716,10.4177,10.0663,10.2367,7904200.0],["2004-03-24",10.1621,10.2793,9.9776,10.0273,7914800.0],["2004-03-25",10.0663,10.116,9.9776,10.0344,10786800.0],["2004-03-26",10.0805,10.3999,10.0805,10.2793,9165800.0],["2004-03-29",10.3112,10.4709,10.2544,10.3609,8651800.0],["2004-03-30",10.3254,10.7123,10.2935,10.6555,8769000.0],["2004-03-31",10.6555,10.8117,10.5135,10.7868,12735400.0],["2004-04-01",10.7868,10.8507,10.5455,10.6626,10776800.0],["2004-04-02",10.6626,10.7159,10.5348,10.6555,8888000.0],["2004-04-05",10.6307,10.6662,10.3609,10.4283,9692600.0],["2004-04-06",10.4283,10.549,10.3999,10.439,6025200.0],["2004-04-07",10.4177,10.6236,10.3148,10.5384,7992800.0],["2004-04-08",10.6129,10.6981,10.5419,10.5952,4871200.0],["2004-04-12",10.6484,11.014,10.6236,10.8259,8024000.0],["2004-04-13",10.8081,10.872,10.5455,10.5632,5793600.0],["2004-04-14",10.5242,10.6165,10.4567,10.5774,5268800.0],["2004-04-15",10.5952,10.7442,10.549,10.6733,5664200.0],["2004-04-16",10.7194,10.9501,10.6555,10.8898,6870200.0],["2004-04-19",10.8969,11.0353,10.7975,10.8259,6321200.0],["2004-04-20",10.8791,10.9466,10.6271,10.6271,5339000.0],["2004-04-21",10.6307,10.6307,10.4,10.5916,6260200.0],["2004-04-22",10.5952,10.9821,10.549,10.9288,6217000.0],["2004-04-23",10.9288,11.0034,10.7904,10.9501,6253400.0],["2004-04-26",11.0921,11.1631,10.9679,10.9679,5984800.0],["2004-04-27",11.1098,11.4825,11.0921,11.2412,9001800.0],["2004-04-28",11.0034,11.2092,10.9572,11.0069,8559000.0],["2004-04-29",11.0069,11.0743,10.6165,10.7407,7046400.0],["2004-04-30",10.7549,10.8365,10.4532,10.5774,7569400.0],["2004-05-03",10.5419,10.8614,10.5064,10.8188,8085200.0],["2004-05-04",10.8117,10.9004,10.581,10.6662,6845000.0],["2004-05-05",10.4709,10.5987,10.2793,10.5561,13996000.0],["2004-05-06",10.5419,10.6307,10.3077,10.3787,6652600.0],["2004-05-07",10.3112,10.4106,10.0166,10.0166,5283800.0],["2004-05-10",10.0628,10.0628,9.7078,9.9172,8696600.0],["2004-05-11",10.2899,10.297,10.1728,10.258,11533400.0],["2004-05-12",10.2402,10.4638,10.1941,10.2793,8027200.0],["2004-05-13",10.2828,10.4532,10.2544,10.4141,4450400.0],["2004-05-14",10.3645,10.5029,10.2509,10.3467,4750400.0],["2004-05-17",10.2935,10.4248,10.2225,10.2651,4038800.0],["2004-05-18",10.2615,10.2828,10.0982,10.2509,7035000.0],["2004-05-19",10.258,10.329,10.1195,10.155,5254600.0],["2004-05-20",10.2402,10.2544,10.0095,10.0592,5559200.0],["2004-05-21",10.0628,10.1337,10.0273,10.1018,5636200.0],["2004-05-24",10.116,10.3964,10.0769,10.2935,8005200.0],["2004-05-25",10.3112,10.5242,10.2935,10.5135,5348200.0],["2004-05-26",10.5242,10.5916,10.3645,10.4354,8067200.0],["2004-05-27",10.4887,10.4887,10.1089,10.1515,8990200.0],["2004-05-28",10.187,10.3822,10.1515,10.3077,9004000.0],["2004-06-01",10.4627,10.559,10.2916,10.4093,6309000.0],["2004-06-02",10.4449,10.4627,10.1669,10.2738,5489800.0],["2004-06-03",10.2738,10.4378,10.1597,10.1847,4600200.0],["2004-06-04",10.2667,10.338,10.1419,10.2845,3954200.0],["2004-06-07",10.2952,10.5483,10.2631,10.4806,9810000.0],["2004-06-08",10.534,10.6267,10.3201,10.4342,7170000.0],["2004-06-09",10.4342,10.4342,10.2738,10.3201,6914200.0],["2004-06-10",10.4093,10.5911,10.338,10.4057,9988000.0],["2004-06-14",10.3023,10.4271,10.2845,10.3843,5933800.0],["2004-06-15",10.4449,10.5804,10.4093,10.4734,5977400.0],["2004-06-16",10.5804,10.8549,10.559,10.8192,10497800.0],["2004-06-17",10.7836,10.8192,10.6588,10.7657,7265400.0],["2004-06-18",10.8014,10.8335,10.5519,10.7051,8637800.0],["2004-06-21",10.6802,10.7372,10.559,10.6267,5492800.0],["2004-06-22",10.6053,10.7123,10.5875,10.7123,4835800.0],["2004-06-23",10.7123,10.9404,10.6944,10.9155,6311200.0],["2004-06-24",10.919,10.9618,10.8121,10.8762,5540000.0],["2004-06-25",10.8798,11.1721,10.8727,11.0688,8261000.0],["2004-06-28",11.0188,11.0438,10.7622,10.8691,6994600.0],["2004-06-29",10.6053,10.8691,10.6053,10.6517,10269800.0],["2004-06-30",10.6374,10.8014,10.5875,10.7871,7334200.0],["2004-07-01",10.7265,10.8192,10.6588,10.7907,5780600.0],["2004-07-02",10.7586,10.862,10.6588,10.7729,3666400.0],["2004-07-06",10.7729,10.8513,10.5946,10.6731,3910600.0],["2004-07-07",10.6766,10.8014,10.5661,10.8014,4579200.0],["2004-07-08",10.8014,10.8513,10.6374,10.7194,5760000.0],["2004-07-09",10.6944,10.7479,10.5554,10.6338,6975200.0],["2004-07-12",10.6338,10.6659,10.4877,10.5447,4001000.0],["2004-07-13",10.3451,10.6517,10.3451,10.5661,5001000.0],["2004-07-14",10.5519,10.9369,10.5412,10.8762,9983400.0],["2004-07-15",10.8513,11.1828,10.7836,11.0688,9042200.0],["2004-07-16",11.2113,11.3504,11.1294,11.2292,8634600.0],["2004-07-19",11.2898,11.3005,11.0937,11.1436,7625400.0],["2004-07-20",11.0616,11.2042,10.9868,11.2042,4725600.0],["2004-07-21",11.2577,11.4074,11.026,11.0331,6350600.0],["2004-07-22",11.0188,11.1258,10.9547,11.0652,5852000.0],["2004-07-23",10.9975,11.0794,10.8869,10.8905,5745800.0],["2004-07-26",10.9083,10.9975,10.6231,10.7337,4655000.0],["2004-07-27",10.7372,11.1579,10.7051,11.0117,5802800.0],["2004-07-28",11.0759,11.2292,11.0616,11.1222,5855600.0],["2004-07-29",11.165,11.3112,11.0224,11.222,4457000.0],["2004-07-30",11.2577,11.3718,11.2292,11.3183,4294000.0],["2004-08-02",11.2399,11.2826,11.0545,11.1579,3797200.0],["2004-08-03",11.1187,11.3539,11.1187,11.1864,5824400.0],["2004-08-04",11.1507,11.19,10.8869,10.919,5250800.0],["2004-08-05",10.9083,10.9796,10.7016,10.7337,6085400.0],["2004-08-06",10.7016,10.7444,10.5019,10.5768,8335600.0],["2004-08-09",10.5412,10.7693,10.534,10.6588,4586000.0],["2004-08-10",10.6624,10.7194,10.5376,10.6338,3936200.0],["2004-08-11",10.5162,10.5982,10.3094,10.37,9748400.0],["2004-08-12",10.3201,10.395,10.0599,10.0849,10311200.0],["2004-08-13",10.0849,10.1455,10.01,10.01,7269200.0],["2004-08-16",10.01,10.035,9.8567,9.9066,10702200.0],["2004-08-17",9.9102,9.928,9.4289,9.7319,29539400.0],["2004-08-18",9.8924,10.1241,9.8246,10.0528,13586000.0],["2004-08-19",10.1063,10.2488,10.0243,10.0528,7280400.0],["2004-08-20",10.1241,10.4057,10.1205,10.2488,8440800.0],["2004-08-23",10.3201,10.3201,10.117,10.117,4629800.0],["2004-08-24",10.1419,10.1775,9.9351,10.0528,5099200.0],["2004-08-25",10.0884,10.1419,9.9779,10.1241,5679800.0],["2004-08-26",10.0956,10.3166,10.0849,10.2631,4681400.0],["2004-08-27",10.2595,10.3629,10.2096,10.3201,3996000.0],["2004-08-30",10.3201,10.3736,10.2667,10.3415,5683000.0],["2004-08-31",10.2753,10.4794,10.2717,10.4436,5081600.0],["2004-09-01",10.465,10.7049,10.4042,10.6978,6934800.0],["2004-09-02",10.7157,10.7336,10.5331,10.6333,4775200.0],["2004-09-03",10.6047,10.8947,10.5832,10.7837,5116600.0],["2004-09-07",10.755,10.755,10.4794,10.551,10888800.0],["2004-09-08",10.5188,10.7551,10.5044,10.7085,7987800.0],["2004-09-09",10.7085,10.9054,10.6978,10.8732,5679200.0],["2004-09-10",10.866,10.9054,10.7658,10.8517,6058400.0],["2004-09-13",10.9126,11.0594,10.8696,11.0128,5891600.0],["2004-09-14",10.9627,11.0701,10.9054,11.0021,3900600.0],["2004-09-15",10.9412,11.2205,10.9233,11.0665,9207800.0],["2004-09-16",11.0701,11.1847,11.02,11.1274,4921200.0],["2004-09-17",11.1704,11.3028,11.1131,11.2849,5992600.0],["2004-09-20",11.2849,11.3959,11.2563,11.31,8939600.0],["2004-09-21",11.2992,11.5785,11.242,11.5534,11148200.0],["2004-09-22",11.4747,11.6143,11.378,11.4783,8455800.0],["2004-09-23",11.6286,11.6286,11.3923,11.5427,10935400.0],["2004-09-24",11.5284,12.069,11.5212,12.0225,17199200.0],["2004-09-27",12.0225,12.1657,11.89,11.8936,9697600.0],["2004-09-28",11.9938,12.1549,11.8542,12.0762,8872200.0],["2004-09-29",12.0046,12.1334,11.8327,11.8864,7047400.0],["2004-09-30",11.915,12.137,11.9043,12.0618,6311000.0],["2004-10-01",12.0618,12.4163,11.9938,12.316,7899000.0],["2004-10-04",12.3089,12.3841,12.0797,12.1263,7426800.0],["2004-10-05",12.1907,12.2516,12.0869,12.1621,8834000.0],["2004-10-06",12.2015,12.4664,12.1979,12.4557,7842800.0],["2004-10-07",12.6383,12.8924,12.4449,12.5487,12812800.0],["2004-10-08",12.5487,12.7886,12.5487,12.6633,11519400.0],["2004-10-11",12.692,12.7242,12.2838,12.3125,8830400.0],["2004-10-12",12.3017,12.3733,12.1513,12.2086,6968000.0],["2004-10-13",12.2444,12.2444,11.8434,12.0941,11135600.0],["2004-10-14",12.1836,12.4485,12.1692,12.3304,8392600.0],["2004-10-15",12.4163,12.427,12.2086,12.2838,5641400.0],["2004-10-18",12.2838,12.3375,12.0332,12.069,6800600.0],["2004-10-19",12.0404,12.1836,11.9616,12.0081,6824000.0],["2004-10-20",12.0583,12.4091,12.0081,12.3948,7892000.0],["2004-10-21",12.4199,12.6025,12.359,12.4413,8893600.0],["2004-10-22",12.4449,12.5452,12.316,12.3304,6581800.0],["2004-10-25",12.3268,12.3554,12.0726,12.2981,7183400.0],["2004-10-26",12.5667,12.7994,12.5308,12.7922,13452800.0],["2004-10-27",12.8352,13.5942,12.8352,13.1467,31657800.0],["2004-10-28",13.0392,13.3543,12.8853,12.9784,17591000.0],["2004-10-29",12.9748,13.2755,12.7994,13.2612,12729600.0],["2004-11-01",13.2934,13.3758,13.075,13.1538,10425200.0],["2004-11-02",13.118,13.1646,12.692,12.7242,10942000.0],["2004-11-03",13.3185,13.6586,12.982,13.2755,14869000.0],["2004-11-04",13.3185,13.4259,13.1932,13.2111,10912600.0],["2004-11-05",13.3722,13.4259,13.1896,13.2218,9566400.0],["2004-11-08",13.2218,13.2218,12.9354,13.0357,7997800.0],["2004-11-09",13.0392,13.2397,12.9497,13.0285,7345400.0],["2004-11-10",13.0321,13.3722,12.9569,13.3579,13751000.0],["2004-11-11",13.3901,13.4546,13.3185,13.3472,8316400.0],["2004-11-12",13.3364,13.6658,13.2863,13.6049,7282800.0],["2004-11-15",13.6049,13.6049,13.0715,13.2505,8811400.0],["2004-11-16",13.3078,13.4617,13.2755,13.3937,7423600.0],["2004-11-17",13.3937,13.5978,13.365,13.5512,8438800.0],["2004-11-18",13.6407,13.945,13.6228,13.9379,12657000.0],["2004-11-19",14.0739,14.432,13.9916,14.2601,13726800.0],["2004-11-22",14.2959,14.4105,14.1097,14.3138,8201000.0],["2004-11-23",14.3174,14.6969,14.2601,14.4892,9476800.0],["2004-11-24",14.5358,14.6181,14.2637,14.6038,8150200.0],["2004-11-26",14.5895,14.7112,14.5358,14.6217,1934200.0],["2004-11-29",14.7528,14.8246,14.5553,14.7097,8569200.0],["2004-11-30",14.7959,14.9719,14.7348,14.8498,8767000.0],["2004-12-01",14.5122,14.7959,14.2321,14.3111,14013400.0],["2004-12-02",14.3111,14.3111,13.7832,13.8658,13886000.0],["2004-12-03",13.6467,14.0884,13.6036,13.9124,14813800.0],["2004-12-06",14.0956,14.1782,13.8873,14.0489,10144200.0],["2004-12-07",14.074,14.1531,13.7868,13.8083,8282800.0],["2004-12-08",13.8083,13.9914,13.5246,13.7724,6146800.0],["2004-12-09",13.8263,14.2069,13.8263,14.1423,6492200.0],["2004-12-10",14.3613,14.3613,13.7939,13.8155,7762600.0],["2004-12-13",13.855,14.0884,13.8514,13.9484,7169200.0],["2004-12-14",14.1028,14.329,14.0453,14.2105,8324000.0],["2004-12-15",14.2464,14.4296,14.0776,14.4296,7893000.0],["2004-12-16",14.3398,14.426,14.1566,14.1782,7880800.0],["2004-12-17",14.189,14.3147,14.0489,14.092,8210600.0],["2004-12-20",14.092,14.2213,14.0381,14.1028,6069800.0],["2004-12-21",14.1495,14.3829,14.1351,14.3577,6707200.0],["2004-12-22",14.3147,14.4547,14.0525,14.2213,7604000.0],["2004-12-23",14.2464,14.3218,14.153,14.2931,4340000.0],["2004-12-27",14.2931,14.3075,13.9555,13.9555,4588600.0],["2004-12-28",14.0453,14.1279,14.0094,14.11,4023600.0],["2004-12-29",14.1135,14.3111,14.0381,14.2464,4467800.0],["2004-12-30",14.2105,14.2249,14.0633,14.1028,3472200.0],["2004-12-31",14.1566,14.2069,14.0848,14.092,3187400.0],["2005-01-03",13.916,13.9555,13.6251,13.6539,9752000.0],["2005-01-04",13.8083,13.934,13.6611,13.6682,8532800.0],["2005-01-05",13.6682,13.8047,13.3594,13.4959,11291200.0],["2005-01-06",13.4959,13.8011,13.3522,13.7365,10787600.0],["2005-01-07",13.7365,13.7365,13.3881,13.6395,7503600.0],["2005-01-10",13.7113,13.7903,13.5425,13.5892,8750600.0],["2005-01-11",13.5785,13.7293,13.4959,13.7149,6976400.0],["2005-01-12",13.7185,14.2033,13.679,14.1926,11863400.0],["2005-01-13",14.2464,14.6953,14.2321,14.5804,21535800.0],["2005-01-14",14.6881,14.8533,14.4547,14.8318,14495000.0],["2005-01-18",14.9934,15.094,14.9431,15.0185,14418600.0],["2005-01-19",15.0006,15.2592,14.9754,15.155,11362400.0],["2005-01-20",15.155,15.2268,14.9036,15.0078,11159800.0],["2005-01-21",15.076,15.2376,15.0078,15.0114,11997000.0],["2005-01-24",15.155,15.5321,15.0832,15.0832,11955800.0],["2005-01-25",15.3453,15.4279,15.1011,15.2987,13925200.0],["2005-01-26",15.3813,15.4172,15.2017,15.3489,28287000.0],["2005-01-27",15.3489,15.6506,15.3202,15.6255,10535800.0],["2005-01-28",15.1083,15.2268,14.5158,14.6666,29944800.0],["2005-01-31",14.3649,14.8067,14.1854,14.7708,28627800.0],["2005-02-01",14.7743,14.8677,14.5625,14.7025,10650600.0],["2005-02-02",14.8318,14.9216,14.6522,14.9216,10735600.0],["2005-02-03",14.9216,15.0114,14.7384,15.0042,10811400.0],["2005-02-04",14.9934,15.1263,14.9072,15.0724,9162600.0],["2005-02-07",14.9934,15.1011,14.5517,14.7205,6657000.0],["2005-02-08",14.7205,14.8677,14.5912,14.7097,6616600.0],["2005-02-09",14.6594,14.8318,14.4906,14.6055,8081200.0],["2005-02-10",14.7959,15.094,14.742,15.0832,9719000.0],["2005-02-11",15.1011,15.1694,14.9754,15.0473,8995400.0],["2005-02-14",15.0042,15.0832,14.8354,14.8749,7112400.0],["2005-02-15",14.8677,15.0006,14.7528,14.8533,7689600.0],["2005-02-16",14.9431,15.2987,14.8821,15.2484,9630000.0],["2005-02-17",15.2376,15.3633,14.9934,15.0078,8989600.0],["2005-02-18",15.094,15.3274,15.0329,15.2592,7921800.0],["2005-02-22",15.2627,15.5285,15.1191,15.1299,10560600.0],["2005-02-23",15.0652,15.4926,15.0616,15.4782,8150200.0],["2005-02-24",15.4962,15.6398,15.2735,15.6362,9370400.0],["2005-02-25",15.4064,16.0744,15.4064,16.0708,10604600.0],["2005-02-28",16.0708,16.2647,15.6829,15.7907,11257800.0],["2005-03-01",15.7564,15.8393,15.3999,15.4323,10382800.0],["2005-03-02",15.4323,15.8825,15.3099,15.7528,9062400.0],["2005-03-03",15.8573,16.0157,15.7672,15.8753,9607200.0],["2005-03-04",16.0085,16.2066,15.8465,16.1346,9150200.0],["2005-03-07",16.1346,16.1346,15.7276,15.7636,10768400.0],["2005-03-08",15.7672,15.8753,15.5944,15.6376,8112000.0],["2005-03-09",15.7276,15.7744,15.1694,15.173,11037000.0],["2005-03-10",15.1262,15.1298,14.7156,14.7696,16841800.0],["2005-03-11",14.4959,14.8849,14.4455,14.5427,16989400.0],["2005-03-14",14.568,15.2342,14.4059,15.1262,16115000.0],["2005-03-15",15.1982,15.5007,14.9605,14.9605,14628800.0],["2005-03-16",14.9641,15.1982,14.766,15.0902,12370400.0],["2005-03-17",15.3783,15.6268,15.2342,15.3495,19935400.0],["2005-03-18",15.4143,15.8177,15.3783,15.8177,35594600.0],["2005-03-21",15.8465,15.8465,15.4935,15.6808,14493200.0],["2005-03-22",15.8105,15.9941,15.6268,15.652,13378400.0],["2005-03-23",15.5944,15.5944,15.0073,15.083,17170600.0],["2005-03-24",15.2522,15.4323,15.1478,15.1478,9652600.0],["2005-03-28",15.2018,15.4107,15.1766,15.3135,6707000.0],["2005-03-29",15.3135,15.4143,14.9281,14.9389,8878600.0],["2005-03-30",15.1262,15.1982,14.64,15.1766,12226200.0],["2005-03-31",15.4323,15.6124,15.3927,15.5764,15898400.0],["2005-04-01",15.8465,16.0806,15.7492,16.0806,13668800.0],["2005-04-04",16.1958,16.2895,15.9761,16.1706,19457200.0],["2005-04-05",16.167,16.2787,15.8573,16.0085,12179000.0],["2005-04-06",16.0986,16.4227,16.0121,16.4047,14779200.0],["2005-04-07",16.538,16.6604,16.1346,16.2462,16052800.0],["2005-04-08",16.2714,16.3363,15.9617,15.9653,8811400.0],["2005-04-11",15.9365,16.1922,15.7564,16.059,9322800.0],["2005-04-12",16.0626,16.0914,15.5764,15.8249,10322400.0],["2005-04-13",15.7745,15.9185,15.3531,15.3999,15370200.0],["2005-04-14",15.4899,15.6484,15.245,15.2522,15086600.0],["2005-04-15",15.3063,15.4287,14.4959,14.622,17978400.0],["2005-04-18",14.5932,14.9497,14.586,14.8309,11680600.0],["2005-04-19",15.0866,15.4827,15.0542,15.4287,12110200.0],["2005-04-20",15.4071,15.724,15.0181,15.0542,11102400.0],["2005-04-21",15.1406,15.6052,15.0578,15.6052,8252600.0],["2005-04-22",15.778,16.0085,15.5259,15.7889,14145800.0],["2005-04-25",15.9617,16.1346,15.8429,15.9185,13732800.0],["2005-04-26",15.9977,16.113,15.8537,15.9113,15236400.0],["2005-04-27",15.9365,15.9365,15.3423,15.3999,14007400.0],["2005-04-28",15.3603,15.3603,14.8813,14.9641,14522200.0],["2005-04-29",15.1262,15.2702,14.7444,14.9785,9524000.0],["2005-05-02",14.9785,15.4395,14.9281,15.4071,7820200.0],["2005-05-03",15.3927,15.3927,15.0902,15.101,11493000.0],["2005-05-04",15.137,15.4575,15.0361,15.1982,9403800.0],["2005-05-05",15.245,15.5476,15.2162,15.3315,8031200.0],["2005-05-06",15.4431,15.6664,15.2702,15.3027,6007000.0],["2005-05-09",15.3171,15.5872,15.2846,15.5404,6058400.0],["2005-05-10",15.5404,15.6016,15.1334,15.1874,7241600.0],["2005-05-11",15.1874,15.3747,15.1154,15.3459,6381600.0],["2005-05-12",15.3459,15.5476,14.6364,14.6436,16820200.0],["2005-05-13",14.7804,14.9101,14.4455,14.73,16612400.0],["2005-05-16",14.73,14.7985,14.2798,14.658,14490000.0],["2005-05-17",14.658,14.9533,14.6544,14.9497,9388200.0],["2005-05-18",15.0325,15.2414,14.604,14.6868,13329000.0],["2005-05-19",14.694,15.0758,14.6472,14.8741,8674200.0],["2005-05-20",14.9497,15.1262,14.9173,15.0289,8021600.0],["2005-05-23",15.0686,15.2486,15.0542,15.1154,9702200.0],["2005-05-24",15.137,15.2811,15.0902,15.2342,5461800.0],["2005-05-25",15.2378,15.4935,15.0542,15.3783,6797800.0],["2005-05-26",15.562,15.5656,15.2558,15.3639,4992600.0],["2005-05-27",15.4359,15.5944,15.3927,15.5584,4692600.0],["2005-05-31",15.5818,15.5818,15.2784,15.4374,5528800.0],["2005-06-01",15.5024,15.8347,15.4952,15.6288,6270600.0],["2005-06-02",15.6324,15.7444,15.1701,15.5457,5437200.0],["2005-06-03",15.5818,15.8491,15.5818,15.6794,5706000.0],["2005-06-06",15.766,15.86,15.5385,15.8419,7848200.0],["2005-06-07",15.8419,16.0189,15.5999,15.6107,7501200.0],["2005-06-08",15.6107,16.0008,15.4663,15.5999,8650000.0],["2005-06-09",15.5999,16.1561,15.5855,16.1128,9256600.0],["2005-06-10",16.1128,16.3331,16.008,16.1814,7590600.0],["2005-06-13",16.0369,16.2862,15.9466,16.1886,4848200.0],["2005-06-14",16.1995,16.4632,16.1995,16.3259,8479000.0],["2005-06-15",16.4162,16.4704,16.2284,16.362,5730000.0],["2005-06-16",16.409,16.586,16.3801,16.5823,6018800.0],["2005-06-17",16.7051,16.7954,16.5209,16.7557,11080800.0],["2005-06-20",16.7702,16.9255,16.5787,16.7268,5976000.0],["2005-06-21",16.7268,16.7268,16.4668,16.6726,9675600.0],["2005-06-22",16.7738,17.1675,16.7593,17.1205,12971600.0],["2005-06-23",17.2469,17.6009,17.1602,17.3986,15603400.0],["2005-06-24",17.5106,17.6226,17.3806,17.3806,14396800.0],["2005-06-27",17.5792,17.8393,17.5178,17.6984,11225400.0],["2005-06-28",17.637,17.637,17.2469,17.2939,9326000.0],["2005-06-29",17.3228,17.572,17.1964,17.312,8312200.0],["2005-06-30",17.1928,17.6262,17.153,17.2722,12430400.0],["2005-07-01",17.4275,17.4528,17.2578,17.3733,5251000.0],["2005-07-05",17.4203,17.9657,17.4022,17.9296,8460200.0],["2005-07-06",18.0452,18.0596,17.5539,17.5937,9219200.0],["2005-07-07",17.5539,17.702,17.3372,17.6984,9630400.0],["2005-07-08",17.7743,17.8537,17.4239,17.4673,6934000.0],["2005-07-11",17.4709,17.6948,17.1928,17.6334,7602800.0],["2005-07-12",17.6984,17.879,17.46,17.7056,7458800.0],["2005-07-13",17.7887,17.8032,17.4637,17.4925,7964200.0],["2005-07-14",17.4998,17.6081,16.7918,17.0013,13112600.0],["2005-07-15",17.1169,17.1639,16.8207,16.8605,10533000.0],["2005-07-18",16.7629,16.9688,16.5282,16.7666,9143400.0],["2005-07-19",17.0988,17.7851,16.9219,17.7851,12075000.0],["2005-07-20",17.7526,17.8032,17.4998,17.6515,10422000.0],["2005-07-21",17.7165,17.879,17.3986,17.5901,8776000.0],["2005-07-22",18.4028,19.4502,18.2402,19.2479,40543000.0],["2005-07-25",19.396,20.187,19.378,19.815,33595600.0],["2005-07-26",20.104,20.2304,19.88,20.1473,21086800.0],["2005-07-27",20.234,20.4435,20.0787,20.3532,13137200.0],["2005-07-28",20.4435,20.5157,20.1365,20.3207,10527200.0],["2005-07-29",20.3207,20.4074,20.1401,20.2448,11337000.0],["2005-08-01",20.3893,20.6096,20.2954,20.4904,8156800.0],["2005-08-02",20.606,21.1839,20.588,21.1803,14243600.0],["2005-08-03",21.3104,21.4512,21.1514,21.2164,15680200.0],["2005-08-04",21.2164,21.6679,21.1695,21.379,10938800.0],["2005-08-05",21.5921,21.5921,20.9419,21.1009,11724200.0],["2005-08-08",21.4006,21.5451,21.1334,21.1695,12760800.0],["2005-08-09",21.2056,21.2164,20.913,21.0756,8623800.0],["2005-08-10",21.1875,21.5379,21.0395,21.3356,10567400.0],["2005-08-11",21.379,21.639,21.2923,21.6065,10695200.0],["2005-08-12",21.6535,21.7402,21.2453,21.2453,9767800.0],["2005-08-15",21.2526,21.3067,20.9817,21.0395,7202400.0],["2005-08-16",21.0395,21.2634,20.5518,20.6096,8600400.0],["2005-08-17",20.6096,20.9058,20.0678,20.1545,13127800.0],["2005-08-18",20.0678,20.3026,19.8439,20.0245,10891200.0],["2005-08-19",20.2954,20.4363,20.1762,20.3965,6949600.0],["2005-08-22",20.6169,20.6927,20.2593,20.5771,9613400.0],["2005-08-23",20.6783,20.6963,20.3135,20.5843,9266200.0],["2005-08-24",20.6747,21.2598,20.5916,21.1514,16957200.0],["2005-08-25",21.155,21.155,20.7686,20.83,8089400.0],["2005-08-26",20.8516,21.0178,20.6783,20.6819,7818800.0],["2005-08-29",20.7324,21.5704,20.7324,20.8769,13563800.0],["2005-08-30",21.0142,21.6463,21.0142,21.6138,15176800.0],["2005-08-31",21.7169,22.4408,21.6988,22.4408,22211200.0],["2005-09-01",22.6109,22.962,22.4589,22.8607,18635600.0],["2005-09-02",22.7955,22.857,22.4879,22.553,10481600.0],["2005-09-06",22.734,23.4868,22.6218,23.4615,17152800.0],["2005-09-07",23.4615,23.5954,23.0851,23.2371,12633200.0],["2005-09-08",23.3493,23.5556,23.2009,23.3348,10392200.0],["2005-09-09",23.5194,23.932,23.4325,23.9248,11664200.0],["2005-09-12",23.7511,23.7728,23.0018,23.0199,14924400.0],["2005-09-13",23.0742,23.3457,22.6544,22.6942,14254800.0],["2005-09-14",22.8172,23.3312,22.7629,22.9294,12500400.0],["2005-09-15",23.0923,23.3095,22.8969,23.2805,10077200.0],["2005-09-16",23.3493,23.5954,23.1538,23.5267,13861600.0],["2005-09-19",23.8307,24.4098,23.8126,24.1528,14745800.0],["2005-09-20",24.0117,24.2252,23.7728,23.8633,10049800.0],["2005-09-21",24.2723,24.2867,23.675,23.9791,14948200.0],["2005-09-22",24.3229,24.3229,23.2335,23.599,12411800.0],["2005-09-23",23.6388,23.7438,23.2805,23.5303,11775400.0],["2005-09-26",23.5303,24.3193,23.4217,24.3193,13307800.0],["2005-09-27",24.1601,24.7319,23.9827,24.6523,13313000.0],["2005-09-28",24.7645,25.1554,24.5763,25.1047,12977600.0],["2005-09-29",25.1048,25.2568,24.8478,25.1192,15025000.0],["2005-09-30",25.112,25.2206,24.7645,24.8007,10636600.0],["2005-10-03",24.931,25.1084,24.7211,24.9455,7816800.0],["2005-10-04",25.0722,25.0722,23.8343,23.8633,10650200.0],["2005-10-05",23.8633,23.9356,22.5277,22.5277,24576000.0],["2005-10-06",22.3141,22.629,21.6807,21.9956,31493600.0],["2005-10-07",22.3684,22.7304,22.0209,22.6978,14448000.0],["2005-10-10",22.6037,22.6254,21.8219,22.0535,12459800.0],["2005-10-11",22.2779,22.6507,22.2779,22.3612,8365200.0],["2005-10-12",22.3395,22.5566,21.8798,22.1332,9998600.0],["2005-10-13",21.9522,22.039,20.8917,21.5287,20775000.0],["2005-10-14",21.3731,22.2417,21.0654,22.1766,15895400.0],["2005-10-17",22.4046,22.582,22.1331,22.1874,10662800.0],["2005-10-18",21.7169,22.1911,21.1595,21.174,11761600.0],["2005-10-19",21.0147,21.6409,20.4501,21.5323,21305800.0],["2005-10-20",21.4635,21.6771,20.4682,20.8555,17317400.0],["2005-10-21",20.5514,21.3224,20.5406,21.0111,14847800.0],["2005-10-24",20.8663,22.1331,20.7541,22.1114,15557800.0],["2005-10-25",21.5721,21.9884,20.8627,21.4997,38200600.0],["2005-10-26",21.355,22.1621,20.9242,21.0473,19722000.0],["2005-10-27",21.2789,21.2789,19.7986,19.9434,25909000.0],["2005-10-28",20.0881,20.8772,19.9144,20.8591,18548400.0],["2005-10-31",20.8591,21.5757,20.8193,21.3911,15855600.0],["2005-11-01",21.2826,21.8002,21.1848,21.7314,13233600.0],["2005-11-02",21.6373,22.9113,21.6264,22.7847,17419000.0],["2005-11-03",23.0742,23.7619,22.9801,23.4108,19955000.0],["2005-11-04",23.4108,23.4108,22.039,22.1187,21909600.0],["2005-11-07",22.1223,22.1476,21.4093,21.4093,18913800.0],["2005-11-08",21.5359,21.5649,21.0002,21.3586,17851000.0],["2005-11-09",21.4093,21.7857,21.0726,21.1378,15749600.0],["2005-11-10",21.0473,21.0509,20.2293,20.2691,18534000.0],["2005-11-11",20.1786,20.4971,20.0845,20.2908,11845000.0],["2005-11-14",20.5297,20.8048,20.3994,20.7252,11481800.0],["2005-11-15",21.0763,21.4092,20.5949,20.7324,17416000.0],["2005-11-16",20.7324,21.5323,20.5731,21.5323,16021200.0],["2005-11-17",21.6735,22.0065,21.5794,21.9739,19202600.0],["2005-11-18",21.9956,22.2164,21.7278,22.2128,13165200.0],["2005-11-21",22.4155,22.7955,22.2779,22.7376,12328200.0],["2005-11-22",23.0091,23.7185,23.0091,23.6352,19196800.0],["2005-11-23",23.476,23.8886,23.19,23.7257,13004600.0],["2005-11-25",23.5267,23.8814,23.4398,23.5339,3493800.0],["2005-11-28",23.219,23.2516,22.8027,22.8281,16005000.0],["2005-11-29",23.0584,23.1926,22.5579,22.6341,12992600.0],["2005-11-30",22.6123,23.3521,22.5398,23.0838,11979000.0],["2005-12-01",23.3014,23.6822,23.1418,23.6822,9029800.0],["2005-12-02",23.6096,23.8998,23.4319,23.8744,9576600.0],["2005-12-05",24.1174,24.179,23.5552,23.6459,12538000.0],["2005-12-06",23.4464,23.8816,23.3558,23.5298,11197800.0],["2005-12-07",23.664,23.9179,23.2724,23.4936,11055000.0],["2005-12-08",23.4718,24.1972,23.3957,24.1935,12013200.0],["2005-12-09",24.0158,24.1174,23.7293,23.9796,8827200.0],["2005-12-12",24.179,24.3604,23.8816,24.2842,7442600.0],["2005-12-13",24.3205,24.7412,23.8998,23.9143,12629600.0],["2005-12-14",23.936,24.1935,23.6894,24.1319,13865600.0],["2005-12-15",24.034,24.2117,23.7003,23.8998,10447600.0],["2005-12-16",24.0158,24.0194,23.0801,23.1092,15115800.0],["2005-12-19",23.1998,23.2832,22.5942,22.7066,10873200.0],["2005-12-20",22.8371,23.3811,22.547,23.0257,9576800.0],["2005-12-21",23.0656,23.4573,23.0475,23.3268,7463400.0],["2005-12-22",23.3957,23.548,23.2288,23.2724,7761600.0],["2005-12-23",23.276,23.2796,22.7139,23.1563,5988200.0],["2005-12-27",22.848,22.8698,22.1553,22.3258,10134800.0],["2005-12-28",22.4165,22.7936,22.2315,22.6449,9943800.0],["2005-12-29",22.4128,22.7465,22.2496,22.2823,7277400.0],["2005-12-30",22.0719,22.7102,21.9849,22.4709,7826200.0],["2006-01-03",22.9097,23.7039,22.7392,23.6967,12829000.0],["2006-01-04",23.5552,24.1645,23.3014,23.9796,12937200.0],["2006-01-05",23.8635,23.9868,23.2071,23.4247,13186200.0],["2006-01-06",23.7438,24.0811,23.5879,23.9542,11441200.0],["2006-01-09",23.9578,24.2334,23.6495,24.1681,10584200.0],["2006-01-10",23.9941,24.9116,23.9904,24.879,13366000.0],["2006-01-11",24.6686,25.753,24.5852,25.4193,19211000.0],["2006-01-12",25.51,25.9126,24.9298,25.0132,18220800.0],["2006-01-13",24.85,25.4085,24.8282,25.2235,11593800.0],["2006-01-17",25.5608,25.6297,25.3105,25.3867,10676400.0],["2006-01-18",25.3867,25.6079,24.8536,25.1691,11332200.0],["2006-01-19",25.6333,26.1229,25.3323,26.0214,16959800.0],["2006-01-20",26.656,27.5301,26.4747,27.3814,33182600.0],["2006-01-23",27.3814,28.0523,27.0006,27.929,21242200.0],["2006-01-24",27.9254,27.929,27.2798,27.5446,20629800.0],["2006-01-25",27.6352,27.6534,26.4203,26.9244,19951400.0],["2006-01-26",26.928,27.2871,26.112,27.2544,22932200.0],["2006-01-27",28.2699,29.376,27.8891,28.6253,37531400.0],["2006-01-30",29.2418,29.8801,29.2237,29.3253,21932800.0],["2006-01-31",29.2636,29.2672,28.658,28.8756,17974600.0],["2006-02-01",29.1222,29.6263,28.4331,28.6326,21666800.0],["2006-02-02",28.4331,28.832,27.6244,28.1865,20781000.0],["2006-02-03",28.288,28.5854,27.6896,28.0704,17068000.0],["2006-02-06",28.5782,28.8139,27.8057,28.0886,16515200.0],["2006-02-07",27.744,27.7477,26.3985,26.4674,20496600.0],["2006-02-08",26.812,27.1819,25.7675,27.0369,22506600.0],["2006-02-09",27.4394,27.4394,26.2027,26.2825,19477400.0],["2006-02-10",26.3913,26.6524,25.6406,26.5835,21746000.0],["2006-02-13",26.5835,26.8265,25.9779,26.239,14074400.0],["2006-02-14",25.6406,26.0431,25.452,25.6079,21202600.0],["2006-02-15",25.7312,25.8219,24.5526,24.8826,22817600.0],["2006-02-16",25.1546,25.967,25.1292,25.8364,26372000.0],["2006-02-17",26.112,26.4239,25.3432,25.423,21236000.0],["2006-02-21",25.8944,26.2607,25.6043,26.1737,18791200.0],["2006-02-22",25.9307,26.0758,25.5173,25.666,13618000.0],["2006-02-23",25.4665,25.7748,25.1147,25.6188,18150400.0],["2006-02-24",26.0504,26.1483,25.7748,25.8292,9780600.0],["2006-02-27",25.8292,25.8292,24.9551,25.024,12968000.0],["2006-02-28",25.0786,25.2421,24.5515,24.7151,14750200.0],["2006-03-01",24.8459,25.2458,24.7696,25.213,11024400.0],["2006-03-02",25.3511,26.4124,25.3148,26.0563,19434600.0],["2006-03-03",25.8418,26.2562,25.6928,25.8636,9710000.0],["2006-03-06",25.7691,25.7909,24.8787,24.9114,12365800.0],["2006-03-07",24.7587,24.8605,23.8065,24.1336,15421200.0],["2006-03-08",23.8901,24.4243,23.6029,24.3262,17894200.0],["2006-03-09",24.5697,24.8096,23.9591,24.0064,16210200.0],["2006-03-10",24.01,24.7078,23.6793,24.3516,14716400.0],["2006-03-13",24.5697,24.9695,24.0609,24.9477,12899600.0],["2006-03-14",24.9913,25.3657,24.5079,25.2821,12023000.0],["2006-03-15",25.1149,25.3257,24.8278,25.2203,10858000.0],["2006-03-16",25.1949,25.8673,25.0422,25.7691,13712600.0],["2006-03-17",25.9436,25.9472,25.3693,25.5838,10941000.0],["2006-03-20",25.5511,25.9327,24.8932,24.8932,11977400.0],["2006-03-21",24.8605,25.3948,24.577,24.9005,12427400.0],["2006-03-22",24.995,25.5038,24.8605,25.0786,10684200.0],["2006-03-23",25.2785,25.7473,25.1185,25.6056,11354600.0],["2006-03-24",25.5874,26.089,25.5874,25.8963,9499000.0],["2006-03-27",25.8127,26.198,25.5401,26.0199,8700800.0],["2006-03-28",26.2598,26.8704,26.1108,26.5978,13480800.0],["2006-03-29",26.5869,26.9903,26.4052,26.9903,12087000.0],["2006-03-30",27.0667,27.2556,26.7141,27.0049,10633000.0],["2006-03-31",26.7432,26.8231,26.3143,26.5396,9321200.0],["2006-04-03",26.8159,27.2884,26.427,26.4851,12074400.0],["2006-04-04",26.4851,27.332,26.3143,27.332,12150600.0],["2006-04-05",27.6155,28.1171,27.3066,28.1098,13783800.0],["2006-04-06",28.3497,28.6804,28.0044,28.5387,16730800.0],["2006-04-07",28.5387,28.6041,27.9426,28.0844,10872600.0],["2006-04-10",28.6695,28.8658,28.4442,28.7604,9928200.0],["2006-04-11",28.9312,29.073,27.7391,27.9135,13908600.0],["2006-04-12",28.0625,28.2733,27.5682,27.8735,7456600.0],["2006-04-13",27.5428,28.0407,27.3247,28.0298,9869000.0],["2006-04-17",28.5241,28.7495,28.2588,28.6986,9128400.0],["2006-04-18",28.8549,29.5273,28.7713,29.44,16555200.0],["2006-04-19",29.44,30.1561,29.1311,29.9816,14009800.0],["2006-04-20",30.3487,30.5195,29.6254,30.0943,24404200.0],["2006-04-21",29.9489,30.2942,29.56,30.2869,21774000.0],["2006-04-24",30.2869,30.2869,29.1856,29.1856,21057400.0],["2006-04-25",29.5309,29.5527,28.2879,28.6477,20477000.0],["2006-04-26",28.7204,29.3964,28.4442,28.4951,17034200.0],["2006-04-27",28.1752,28.5641,27.4447,27.979,18128600.0],["2006-04-28",28.1134,28.8512,28.1134,28.4042,12987600.0],["2006-05-01",28.6332,29.1892,28.5677,28.9312,12309000.0],["2006-05-02",29.1311,29.4691,28.9312,29.4146,16068800.0],["2006-05-03",29.4037,29.4146,28.5314,28.7386,16083200.0],["2006-05-04",28.3497,29.1057,28.0371,29.033,20019600.0],["2006-05-05",29.1493,29.371,28.7422,28.9457,12595400.0],["2006-05-08",28.804,29.1238,28.4914,29.0802,11819600.0],["2006-05-09",29.0984,29.7853,28.9348,29.7199,14581200.0],["2006-05-10",29.4873,29.8944,29.4764,29.8871,11759800.0],["2006-05-11",30.1088,30.2215,29.0511,29.0984,13051800.0],["2006-05-12",29.0402,29.0439,27.9499,28.0117,15883000.0],["2006-05-15",27.6228,27.6627,26.8631,27.3502,18062400.0],["2006-05-16",27.5283,27.8626,27.0667,27.2629,12323800.0],["2006-05-17",27.0449,27.4628,26.4851,26.8086,15806000.0],["2006-05-18",26.8958,27.1503,25.7909,25.8345,20178600.0],["2006-05-19",25.8345,26.0999,24.8241,25.8055,25901400.0],["2006-05-22",25.5474,25.8091,24.9295,25.5692,18348400.0],["2006-05-23",25.8345,26.6414,25.7655,25.8345,19084000.0],["2006-05-24",25.8055,26.0781,24.9514,25.4529,19150000.0],["2006-05-25",25.8963,26.8232,25.6201,26.8232,19178400.0],["2006-05-26",26.8777,27.0049,26.5869,26.7686,10379600.0],["2006-05-30",27.1693,27.2239,26.1932,26.1932,12137400.0],["2006-05-31",26.1823,27.1875,26.0584,27.1656,16038600.0],["2006-06-01",26.8597,27.457,26.6448,27.3696,15601400.0],["2006-06-02",27.7046,28.0033,27.5699,27.9632,14269000.0],["2006-06-05",28.2436,28.2764,26.9726,27.0418,16077600.0],["2006-06-06",27.0418,27.2093,26.3462,26.7249,23050600.0],["2006-06-07",26.6739,26.8997,25.6141,25.6214,21362800.0],["2006-06-08",25.4684,26.2551,24.7109,26.2551,34713000.0],["2006-06-09",26.4445,26.9471,26.0402,26.4445,23800000.0],["2006-06-12",26.6412,26.805,25.6178,25.6433,15787000.0],["2006-06-13",24.9513,25.9055,24.7218,24.8639,24423200.0],["2006-06-14",25.2827,25.7999,24.9549,25.7889,19250400.0],["2006-06-15",26.1349,27.1911,26.0402,27.0746,22645600.0],["2006-06-16",26.8451,27.3113,26.4991,27.1073,16340400.0],["2006-06-19",27.1073,27.1073,25.7999,25.8873,16862600.0],["2006-06-20",26.2405,26.4554,25.5668,25.636,14501000.0],["2006-06-21",25.7379,26.6739,25.6433,26.2551,17616600.0],["2006-06-22",26.2405,26.4773,25.8654,26.033,17851000.0],["2006-06-23",26.2151,26.5428,26.0475,26.1386,14916600.0],["2006-06-26",26.1131,26.277,25.7926,26.2405,11348400.0],["2006-06-27",26.2988,26.5683,25.392,25.4575,17202000.0],["2006-06-28",25.6578,25.9674,25.3118,25.7088,11918200.0],["2006-06-29",25.9601,26.918,25.8217,26.8488,16362200.0],["2006-06-30",26.9398,27.2785,26.7031,27.0272,14801600.0],["2006-07-03",27.3077,27.4096,27.1256,27.3368,3294600.0],["2006-07-05",27.1693,27.5262,26.6157,27.3805,13201400.0],["2006-07-06",27.3805,27.5844,26.867,27.0491,9949400.0],["2006-07-07",27.151,27.2931,26.3935,26.4445,11073800.0],["2006-07-10",26.612,26.9289,26.2988,26.4591,9654200.0],["2006-07-11",26.6193,27.6281,26.6193,27.5262,14981400.0],["2006-07-12",27.1729,27.5444,27.0673,27.2712,18365400.0],["2006-07-13",27.3696,27.4643,26.7468,26.8524,12438000.0],["2006-07-14",27.0673,27.2057,26.1641,26.9143,13862800.0],["2006-07-17",26.5865,26.8123,25.4502,25.676,16060100.0],["2006-07-18",25.9018,26.0257,24.2702,24.802,19573200.0],["2006-07-19",24.6417,25.1589,24.6199,24.8748,15373200.0],["2006-07-20",25.1079,25.2536,23.7021,23.8041,15724100.0],["2006-07-21",23.2359,23.4471,21.495,21.8811,50047100.0],["2006-07-24",21.7791,22.7697,21.4877,22.6532,25505700.0],["2006-07-25",23.3087,23.3452,22.4565,22.9081,18393900.0],["2006-07-26",23.1995,23.4544,22.6168,23.3087,25217000.0],["2006-07-27",23.6729,23.957,23.2723,23.5637,24371700.0],["2006-07-28",23.6729,23.957,23.3889,23.7531,12628900.0],["2006-07-31",24.0007,24.5033,23.7603,24.2994,12834000.0],["2006-08-01",24.3285,24.598,23.8987,24.5689,12676400.0],["2006-08-02",24.8384,25.2827,24.1828,24.5616,18937400.0],["2006-08-03",24.1464,24.9039,23.9789,24.5543,13377300.0],["2006-08-04",24.8384,24.8384,23.7239,23.9424,12913000.0],["2006-08-07",24.2921,24.6271,23.9643,24.3285,8703600.0],["2006-08-08",24.3358,24.5179,23.8915,24.0808,14911800.0],["2006-08-09",24.4013,25.1734,24.3285,24.7218,18053100.0],["2006-08-10",24.5106,24.802,24.3431,24.7801,11346400.0],["2006-08-11",24.7801,24.9768,24.496,24.6708,9025100.0],["2006-08-14",24.2702,24.4305,23.9716,24.3868,12969000.0],["2006-08-15",24.6417,24.7073,24.0736,24.4523,10327600.0],["2006-08-16",24.6271,24.8894,24.3504,24.649,9711000.0],["2006-08-17",24.3649,24.4596,24.0517,24.4523,11231000.0],["2006-08-18",24.6927,24.8748,24.2192,24.8165,9942900.0],["2006-08-21",25.0059,25.1516,24.7874,24.8384,7330300.0],["2006-08-22",24.9112,25.0132,24.6271,24.7728,6619000.0],["2006-08-23",24.7728,24.7801,24.3285,24.3358,5607500.0],["2006-08-24",24.2192,24.3139,23.9279,24.1901,11023600.0],["2006-08-25",24.2411,24.8238,24.2411,24.7291,8191800.0],["2006-08-28",24.5834,24.6708,24.161,24.1974,7962700.0],["2006-08-29",24.1974,24.5106,23.8332,24.4887,9205300.0],["2006-08-30",24.5654,24.5727,23.9303,24.0836,9394800.0],["2006-08-31",24.0909,24.3099,23.8062,23.8135,8625500.0],["2006-09-01",23.9595,24.1566,23.8719,24.0398,6503000.0],["2006-09-05",24.0033,24.1128,23.7624,24.0179,10421100.0],["2006-09-06",23.8062,23.8719,23.2221,23.3316,12564000.0],["2006-09-07",23.1564,23.3317,22.7549,22.9739,12275100.0],["2006-09-08",23.1418,23.2879,22.4629,22.4848,8159900.0],["2006-09-11",22.0833,22.1928,21.5504,21.6453,18116700.0],["2006-09-12",21.6015,21.9008,21.127,21.2073,21558400.0],["2006-09-13",21.3971,21.9811,21.3241,21.7621,13608900.0],["2006-09-14",21.7621,21.9154,21.0978,21.2146,10467100.0],["2006-09-15",21.2219,21.3679,21.0029,21.1927,12836500.0],["2006-09-18",21.3168,21.9081,21.273,21.7548,12031600.0],["2006-09-19",21.7621,21.8935,21.0613,21.2438,11985400.0],["2006-09-20",21.1489,21.273,20.2509,20.3239,22663700.0],["2006-09-21",20.4626,20.8642,20.4115,20.5137,15353900.0],["2006-09-22",20.8423,20.8496,20.4845,20.5941,18584400.0],["2006-09-25",20.2947,20.7255,19.9662,20.4188,20628400.0],["2006-09-26",20.302,21.0686,20.2947,20.7474,18756600.0],["2006-09-27",20.9883,21.3387,20.7766,21.0832,21292000.0],["2006-09-28",21.2146,21.3606,20.7985,20.8058,25552000.0],["2006-09-29",20.8058,20.9518,20.543,20.7693,20433400.0],["2006-10-02",20.6598,20.9372,20.2801,20.3385,14916300.0],["2006-10-03",20.1122,20.1487,19.3311,19.3968,29035700.0],["2006-10-04",19.6231,19.6742,19.2216,19.645,19739300.0],["2006-10-05",19.9662,20.2509,19.7983,20.1998,16269600.0],["2006-10-06",20.1414,20.2947,19.8202,20.2071,10700400.0],["2006-10-09",20.3312,20.4042,19.7107,19.7764,11168400.0],["2006-10-10",19.6888,20.1195,19.6304,20.01,15897800.0],["2006-10-11",19.9297,20.083,19.6304,19.7691,14753100.0],["2006-10-12",19.8202,20.2947,19.7472,20.2582,12244800.0],["2006-10-13",20.3458,21.2584,20.3458,20.9591,19473700.0],["2006-10-16",21.0978,21.5504,21.0248,21.5212,14571500.0],["2006-10-17",21.5358,21.6307,21.0613,21.4117,13718000.0],["2006-10-18",21.4117,21.5942,20.7182,20.9007,14358000.0],["2006-10-19",21.1343,21.4628,20.8423,21.4482,16410500.0],["2006-10-20",21.4482,21.4482,20.8788,21.0102,16621600.0],["2006-10-23",21.1635,21.9446,20.9737,21.3606,27788300.0],["2006-10-24",21.6818,22.7549,21.5285,22.514,26745200.0],["2006-10-25",22.6308,24.0909,22.587,23.8281,36474800.0],["2006-10-26",23.9376,24.0106,23.2586,23.6529,17333100.0],["2006-10-27",23.6529,23.9303,23.3828,23.4704,14381300.0],["2006-10-30",23.0031,23.3535,22.9301,23.2075,11177400.0],["2006-10-31",23.1126,23.6894,22.9958,23.6164,15728600.0],["2006-11-01",23.4558,23.5799,22.8133,23.0177,16865100.0],["2006-11-02",22.9228,23.0834,22.5578,22.7768,13153800.0],["2006-11-03",22.9812,23.4339,22.9374,23.2002,13924600.0],["2006-11-06",23.0542,23.7478,22.952,23.7405,11849800.0],["2006-11-07",23.8354,23.8354,22.8863,23.1418,14948000.0],["2006-11-08",22.7038,23.4485,22.6089,23.266,22029500.0],["2006-11-09",23.4631,24.069,23.3025,23.4412,17375200.0],["2006-11-10",23.3608,23.5872,22.9739,23.2075,10284200.0],["2006-11-13",23.2076,23.6091,23.0104,23.3536,13272500.0],["2006-11-14",23.5799,23.8427,23.3682,23.412,12300500.0],["2006-11-15",23.9668,24.7333,23.8719,24.4924,26108300.0],["2006-11-16",24.9669,25.0326,23.704,23.7332,23203100.0],["2006-11-17",23.5069,23.9449,23.2294,23.7989,16644900.0],["2006-11-20",23.7332,23.8354,23.3609,23.6018,12377700.0],["2006-11-21",23.7259,23.9449,23.7259,23.8427,10152800.0],["2006-11-22",23.8427,24.1347,23.4704,23.8062,12290200.0],["2006-11-24",23.7551,24.0909,23.5726,23.5726,6044000.0],["2006-11-27",23.631,23.7989,23.171,23.2733,9151500.0],["2006-11-28",23.4704,24.0325,23.4485,23.8792,11926300.0],["2006-11-29",23.9267,24.7755,23.9267,24.6145,13791800.0],["2006-11-30",24.7243,25.0975,24.5926,24.6877,14483400.0],["2006-12-01",24.6219,24.6511,24.1536,24.534,12809100.0],["2006-12-04",24.5341,24.717,24.2267,24.3658,7956600.0],["2006-12-05",24.5487,24.7097,24.0658,24.2999,14204400.0],["2006-12-06",24.2999,24.5121,24.1097,24.2706,12415300.0],["2006-12-07",24.3072,24.4097,23.9706,24.0804,10039700.0],["2006-12-08",24.1901,24.3658,23.8536,24.0072,10269400.0],["2006-12-11",23.9267,24.0365,23.7365,23.8536,12592300.0],["2006-12-12",23.9267,24.2048,23.5536,23.5975,15855800.0],["2006-12-13",23.7145,24.1097,23.6706,23.9414,10114900.0],["2006-12-14",24.0584,24.4975,24.0145,24.3072,14362600.0],["2006-12-15",24.3219,24.417,23.978,24.0511,13168500.0],["2006-12-18",24.0438,24.0511,23.3414,23.3706,15650900.0],["2006-12-19",23.2682,23.8097,23.0706,23.6341,12734500.0],["2006-12-20",23.6341,23.7731,23.3414,23.3853,18191400.0],["2006-12-21",23.2097,23.5316,23.0926,23.2389,10123100.0],["2006-12-22",23.2389,23.3999,22.6828,23.0194,8272600.0],["2006-12-26",23.2389,23.2389,22.5804,22.8072,8782500.0],["2006-12-27",22.8731,22.9902,22.5365,22.9389,8527000.0],["2006-12-28",22.9389,23.0341,22.7706,22.8731,7789500.0],["2006-12-29",22.6828,22.8658,22.6316,22.7194,8338000.0],["2007-01-03",22.6097,22.6097,21.5999,21.856,23976800.0],["2007-01-04",21.856,21.8853,21.3365,21.3877,26719700.0],["2007-01-05",21.2706,21.5121,20.9267,21.2194,24985200.0],["2007-01-08",21.4902,21.5487,21.0438,21.1902,14436500.0],["2007-01-09",20.9633,21.1389,20.678,21.0072,21716700.0],["2007-01-10",20.8902,20.9706,20.2316,20.7511,22123200.0],["2007-01-11",20.7072,21.1389,20.5755,20.6853,29708800.0],["2007-01-12",20.8463,21.3658,20.7511,21.3072,18745100.0],["2007-01-16",21.2267,21.3219,20.8463,21.0731,17306000.0],["2007-01-17",21.0731,21.395,20.9999,21.2633,19320500.0],["2007-01-18",21.3072,21.4682,20.7804,20.9487,16786800.0],["2007-01-19",21.2414,21.5487,20.9926,21.4902,23209500.0],["2007-01-22",21.6877,21.8194,21.3731,21.4536,18302300.0],["2007-01-23",21.6365,21.9731,21.6219,21.7536,28704100.0],["2007-01-24",21.717,22.2438,21.6072,22.0609,17927300.0],["2007-01-25",22.0243,22.1194,21.5999,21.7609,18228100.0],["2007-01-26",21.5853,21.9438,21.256,21.3292,37817300.0],["2007-01-29",21.3292,21.4097,21.0072,21.0438,17001300.0],["2007-01-30",21.1682,21.5121,21.1463,21.4536,19601500.0],["2007-01-31",21.3072,21.6658,21.2487,21.6145,16388400.0],["2007-02-01",21.7389,21.8267,21.4975,21.6731,14634000.0],["2007-02-02",21.7463,21.8999,21.5487,21.7682,14285500.0],["2007-02-05",21.9877,22.0023,21.8194,21.8194,12179800.0],["2007-02-06",22.0462,22.0462,21.7023,21.8706,11206600.0],["2007-02-07",21.9511,21.9731,21.6072,21.6877,14936100.0],["2007-02-08",21.7243,21.8121,21.4755,21.7463,14128500.0],["2007-02-09",21.7975,22.1341,21.6511,21.8853,13994900.0],["2007-02-12",21.7828,21.7828,21.556,21.7536,12727400.0],["2007-02-13",21.7975,22.6097,21.7902,22.4267,23705800.0],["2007-02-14",22.3975,22.6097,22.1487,22.4633,14866800.0],["2007-02-15",22.3097,22.3097,21.9365,22.2292,15576500.0],["2007-02-16",22.1487,22.3097,21.9511,21.9877,14586700.0],["2007-02-20",21.8414,22.0023,21.7316,21.9804,9238000.0],["2007-02-21",21.9804,22.2438,21.7316,22.1487,13487400.0],["2007-02-22",22.2146,23.1146,22.0243,23.056,21030000.0],["2007-02-23",23.1584,23.4511,23.0633,23.0853,16166300.0],["2007-02-26",23.2462,23.6341,23.2462,23.3414,15883100.0],["2007-02-27",22.971,23.4697,22.4503,22.5383,24556400.0],["2007-02-28",22.7143,23.0077,22.6263,22.6776,23563200.0],["2007-03-01",22.3989,23.301,22.1349,22.9857,19822100.0],["2007-03-02",22.9856,23.213,22.5969,22.7216,18973200.0],["2007-03-05",22.3549,22.8096,22.1789,22.2082,15653200.0],["2007-03-06",22.4723,22.8756,22.4209,22.7143,16013100.0],["2007-03-07",22.7876,23.3964,22.6336,23.0663,28395500.0],["2007-03-08",23.2424,23.433,22.949,23.2717,26876000.0],["2007-03-09",23.5357,23.6898,23.1764,23.4844,25184200.0],["2007-03-12",23.4697,23.6898,23.345,23.6091,13683500.0],["2007-03-13",23.7044,23.9978,23.301,23.323,22850500.0],["2007-03-14",23.345,23.5724,22.927,23.345,23224100.0],["2007-03-15",23.4697,23.6898,23.2717,23.5724,13460900.0],["2007-03-16",23.5724,23.7411,23.323,23.5137,19243700.0],["2007-03-19",23.6897,23.9684,23.6604,23.7631,17103900.0],["2007-03-20",23.6897,23.8804,21.6948,22.3696,99347800.0],["2007-03-21",22.4429,22.6336,22.1642,22.5089,38940600.0],["2007-03-22",22.6336,22.6629,22.1862,22.5529,27559900.0],["2007-03-23",22.6189,22.9196,22.5383,22.795,31637300.0],["2007-03-26",22.9197,23.0297,22.5823,23.0077,32579900.0],["2007-03-27",23.0077,23.0077,22.6629,22.7656,57900700.0],["2007-03-28",22.905,23.0003,22.6263,22.9637,36191700.0],["2007-03-29",23.015,23.7338,22.839,23.4991,39687600.0],["2007-03-30",23.5137,23.6164,23.103,23.279,19332900.0],["2007-04-02",23.323,23.7558,23.2204,23.6677,32970400.0],["2007-04-03",23.9831,24.1665,23.6677,24.0271,46993200.0],["2007-04-04",23.9831,24.1518,23.7631,24.0858,20005300.0],["2007-04-05",23.9464,24.3352,23.6164,24.1591,16593000.0],["2007-04-09",24.2178,24.2398,23.7851,23.9098,17985200.0],["2007-04-10",23.9465,24.1445,23.8218,24.1005,17475400.0],["2007-04-11",24.1298,24.4965,23.7044,23.7998,27245300.0],["2007-04-12",23.9244,24.0491,23.5064,23.9978,21359300.0],["2007-04-13",24.0051,24.0858,23.8364,23.9611,12816500.0],["2007-04-16",23.9611,24.1958,23.8291,24.1371,24165500.0],["2007-04-17",24.2032,24.2545,23.6678,23.8951,23266400.0],["2007-04-18",23.7631,23.9391,23.4697,23.7338,16355100.0],["2007-04-19",23.5504,23.6531,23.3524,23.4844,14729900.0],["2007-04-20",23.8364,23.8364,23.0077,23.213,24319700.0],["2007-04-23",23.2717,23.3597,23.0883,23.1103,17723500.0],["2007-04-24",23.1397,23.191,22.729,22.8023,21437500.0],["2007-04-25",22.9857,23.4257,22.729,23.1324,29451100.0],["2007-04-26",23.433,23.6311,23.059,23.1983,27460200.0],["2007-04-27",23.2057,23.5724,23.0443,23.2864,25419200.0],["2007-04-30",23.301,23.7631,23.2424,23.301,29048900.0],["2007-05-01",23.2424,23.345,22.7363,23.0223,25345900.0],["2007-05-02",23.0663,23.4844,23.0223,23.4184,21803900.0],["2007-05-03",23.4184,23.7998,23.345,23.6677,17755000.0],["2007-05-04",23.7998,23.9831,23.5504,23.6751,21486600.0],["2007-05-07",23.5504,23.6897,23.4624,23.6604,13186900.0],["2007-05-08",23.6457,23.8511,23.2864,23.7411,13757500.0],["2007-05-09",23.7117,24.4085,23.6311,24.3132,26264000.0],["2007-05-10",24.3425,24.5185,24.0198,24.0638,19912300.0],["2007-05-11",24.2032,24.7092,24.0418,24.6139,18384200.0],["2007-05-14",24.6065,25.0906,24.5332,24.9879,20318800.0],["2007-05-15",24.9146,25.318,24.7532,24.9513,14886600.0],["2007-05-16",25.1566,26.2054,24.9512,26.1027,44003000.0],["2007-05-17",26.1761,26.7921,25.956,26.6601,26324700.0],["2007-05-18",26.8435,26.9535,26.3154,26.7408,24184200.0],["2007-05-21",26.8288,27.2689,26.5135,26.9242,21502300.0],["2007-05-22",27.2102,27.2836,26.5648,26.6235,19782000.0],["2007-05-23",26.8728,27.2395,26.6235,26.9095,17141500.0],["2007-05-24",26.8728,27.1662,26.1174,26.3301,21476300.0],["2007-05-25",26.5648,26.6015,26.3227,26.4914,12687300.0],["2007-05-29",26.3814,26.5501,26.044,26.2494,14412800.0],["2007-05-30",26.1024,26.6318,25.7347,26.5435,20276000.0],["2007-05-31",26.5582,26.7568,26.3009,26.4332,13239700.0],["2007-06-01",26.5803,26.7126,26.323,26.345,11195800.0],["2007-06-04",26.345,26.867,26.095,26.7935,18096700.0],["2007-06-05",26.4773,26.9479,26.4773,26.7126,12727900.0],["2007-06-06",26.6685,26.7126,26.1391,26.3156,13923500.0],["2007-06-07",26.2494,26.4626,25.6906,25.7568,18036000.0],["2007-06-08",25.7347,26.0215,25.4038,25.9112,13697500.0],["2007-06-11",25.845,26.1612,25.6612,25.9259,9175500.0],["2007-06-12",25.8156,25.8891,25.4259,25.4994,13896700.0],["2007-06-13",25.6244,26.2862,25.5288,26.1024,19887600.0],["2007-06-14",26.3377,26.9185,26.2862,26.6612,14339700.0],["2007-06-15",26.8818,26.9626,26.6612,26.7421,14955500.0],["2007-06-18",26.3597,26.7421,26.1024,26.4112,17500300.0],["2007-06-19",26.3891,27.0141,26.2715,26.6171,15508400.0],["2007-06-20",26.6538,26.7568,25.8156,25.8744,19908300.0],["2007-06-21",26.0362,26.4479,25.8303,26.3965,17109600.0],["2007-06-22",26.4332,26.4847,25.7788,26.2641,23016300.0],["2007-06-25",26.0803,26.0803,25.5583,25.7788,20329000.0],["2007-06-26",25.7862,25.8009,25.1686,25.3156,17053600.0],["2007-06-27",25.1171,25.7127,24.8303,25.595,20081700.0],["2007-06-28",25.6612,25.9774,25.2568,25.3818,12673800.0],["2007-06-29",25.6318,25.7715,25.198,25.3671,12989300.0],["2007-07-02",25.4112,25.7788,25.2935,25.698,9289900.0],["2007-07-03",25.7862,25.8082,25.5583,25.6318,5496300.0],["2007-07-05",25.7347,25.7347,24.8524,25.3671,22364600.0],["2007-07-06",25.4406,25.7568,25.3891,25.6318,11204000.0],["2007-07-09",25.6759,25.8965,25.6318,25.8009,10299400.0],["2007-07-10",25.7127,25.9847,25.5141,25.7127,12705500.0],["2007-07-11",25.4406,25.4921,25.1171,25.3083,16340300.0],["2007-07-12",25.5509,25.7715,25.3083,25.7274,18932900.0],["2007-07-13",25.6024,26.2347,25.5877,26.1097,20735900.0],["2007-07-16",26.1097,26.2274,25.6759,26.0509,13869500.0],["2007-07-17",26.1244,26.3597,25.8524,25.9553,15029400.0],["2007-07-18",25.7862,26.2421,25.7862,26.2127,15897400.0],["2007-07-19",26.3597,26.9112,26.2641,26.7641,15072200.0],["2007-07-20",27.0141,27.3597,26.5215,26.8891,21908200.0],["2007-07-23",27.9406,28.1538,27.1097,27.7494,26603200.0],["2007-07-24",27.3817,27.5729,27.2126,27.3817,19950400.0],["2007-07-25",27.5509,27.7053,27.0435,27.6097,13869600.0],["2007-07-26",27.2788,27.6832,26.198,27.1097,20423100.0],["2007-07-27",26.8523,27.345,26.3524,26.5141,18800000.0],["2007-07-30",26.6465,26.8965,26.1685,26.7126,13523900.0],["2007-07-31",26.8009,27.1538,26.4259,26.4847,13687500.0],["2007-08-01",26.3303,27.7935,25.3083,26.22,26502000.0],["2007-08-02",26.2494,26.47,25.72,26.0729,17665900.0],["2007-08-03",26.1024,26.2568,25.198,25.198,19779100.0],["2007-08-06",25.72,25.72,24.5877,25.22,22828500.0],["2007-08-07",25.073,25.7715,24.7568,25.5068,19214400.0],["2007-08-08",25.4994,25.7862,25.1538,25.345,28297700.0],["2007-08-09",24.8597,25.3965,24.2715,24.5877,23192000.0],["2007-08-10",24.1907,24.5583,23.198,24.4333,32760000.0],["2007-08-13",24.823,25.3671,24.3377,24.4259,15818800.0],["2007-08-14",24.573,24.948,24.1686,24.1833,15563600.0],["2007-08-15",24.1024,24.5583,23.8009,23.9186,16133000.0],["2007-08-16",23.5951,23.8671,22.6539,23.5068,27211000.0],["2007-08-17",24.0215,24.3524,23.5877,23.7127,25941400.0],["2007-08-20",23.7348,24.1245,23.4774,23.9921,17449800.0],["2007-08-21",23.6759,24.3083,23.6759,23.8377,16604200.0],["2007-08-22",23.9406,24.2642,23.8598,23.9701,12825900.0],["2007-08-23",24.1171,24.6318,24.0803,24.5362,34560500.0],["2007-08-24",24.5215,24.9994,24.5215,24.8009,14453900.0],["2007-08-27",24.6759,24.7789,24.4333,24.573,12532000.0],["2007-08-28",24.448,24.573,24.1686,24.2274,11514700.0],["2007-08-29",24.3675,25.1048,24.3306,24.8541,15127100.0],["2007-08-30",24.773,25.5766,24.655,25.1564,14873900.0],["2007-08-31",25.4365,25.761,25.3186,25.5029,10874400.0],["2007-09-04",25.4734,26.1001,25.3997,25.7978,10364800.0],["2007-09-05",25.6356,26.1001,25.5914,26.0559,10667800.0],["2007-09-06",26.0559,26.4835,25.9305,26.2328,11464600.0],["2007-09-07",25.8863,26.0706,25.5472,25.9822,10384200.0],["2007-09-10",26.0117,26.1075,25.4661,25.9969,9694300.0],["2007-09-11",25.9822,26.572,25.9822,26.4172,12520900.0],["2007-09-12",26.4466,27.1987,26.3213,26.9996,14914000.0],["2007-09-13",27.0955,27.3166,26.9038,27.1766,9413300.0],["2007-09-14",27.0586,27.501,27.0586,27.3609,10521000.0],["2007-09-17",27.2577,27.383,26.9701,27.0881,8330100.0],["2007-09-18",27.2355,27.8328,27.1692,27.7295,12017200.0],["2007-09-19",27.9434,28.3784,27.8991,28.0318,12950500.0],["2007-09-20",28.0245,28.3784,27.8917,28.2751,11896100.0],["2007-09-21",28.4373,28.7986,28.2751,28.7175,13801500.0],["2007-09-24",28.7617,28.8797,28.4078,28.4373,11736600.0],["2007-09-25",28.1203,28.2014,27.7001,28.0171,10526200.0],["2007-09-26",28.253,28.7396,27.9212,28.312,14573600.0],["2007-09-27",28.3636,28.7396,28.3636,28.4668,9744700.0],["2007-09-28",28.3489,28.7617,27.4494,28.312,11048100.0],["2007-10-01",28.312,28.8134,28.1645,28.6364,14149500.0],["2007-10-02",28.4226,28.9387,28.2678,28.8134,11025600.0],["2007-10-03",28.7544,29.064,28.4963,28.8502,9906300.0],["2007-10-04",28.7691,29.3147,28.4005,29.1304,9424200.0],["2007-10-05",29.123,29.2484,28.6806,28.7396,9214500.0],["2007-10-08",28.4373,28.6733,28.2456,28.6585,8069000.0],["2007-10-09",28.7912,29.1599,28.6143,29.0935,9039700.0],["2007-10-10",28.9608,29.676,28.9461,29.5285,12229200.0],["2007-10-11",29.7866,30.4501,29.6391,29.9562,17452900.0],["2007-10-12",30.0373,30.5017,29.735,30.3469,9382400.0],["2007-10-15",30.8261,30.9294,30.3764,30.5828,13416100.0],["2007-10-16",30.6566,30.7156,30.1847,30.4133,9246200.0],["2007-10-17",30.6345,30.6345,30.1257,30.3617,10353300.0],["2007-10-18",30.2732,30.5681,29.9488,30.2363,7822800.0],["2007-10-19",29.4401,29.4548,27.8696,28.6438,35792600.0],["2007-10-22",27.995,30.1331,27.8844,28.9977,27156800.0],["2007-10-23",29.2262,29.8456,29.1378,29.7055,13633000.0],["2007-10-24",29.5875,30.0668,29.2041,29.8898,12629400.0],["2007-10-25",30.1257,30.3985,29.4917,30.2363,13245500.0],["2007-10-26",30.5976,30.7377,30.1405,30.4354,11670400.0],["2007-10-29",30.7229,30.8925,29.8456,29.9267,13069100.0],["2007-10-30",29.8456,29.8456,28.7765,28.8502,12916300.0],["2007-10-31",29.2852,29.3295,28.4595,29.064,13613700.0],["2007-11-01",28.7912,29.8013,28.7101,28.8871,13491500.0],["2007-11-02",29.3885,29.8456,28.7912,29.7202,12119900.0],["2007-11-05",28.9829,29.5801,28.7839,29.3147,8241900.0],["2007-11-06",29.4327,30.0078,29.4327,29.9635,16953700.0],["2007-11-07",29.8603,30.1405,29.381,29.4474,11596100.0],["2007-11-08",29.5875,29.9119,28.8133,29.3811,14997700.0],["2007-11-09",29.2484,29.2484,28.2161,28.3636,14841600.0],["2007-11-12",28.3489,28.3489,27.0439,27.1397,15922500.0],["2007-11-13",27.2061,27.7148,26.9775,27.6116,14941600.0],["2007-11-14",28.0171,28.1719,27.2577,27.2945,11308800.0],["2007-11-15",27.1323,27.6411,26.7489,26.9627,12550500.0],["2007-11-16",27.265,27.4272,26.9185,27.2945,10893900.0],["2007-11-19",27.125,27.3609,26.6383,26.7932,14872300.0],["2007-11-20",26.889,27.5895,26.8227,27.383,10875800.0],["2007-11-21",27.1028,27.324,26.69,26.83,8675500.0],["2007-11-23",26.9554,27.2503,26.6236,27.1397,3768700.0],["2007-11-26",27.1323,27.4789,26.2992,26.4172,10826300.0],["2007-11-27",26.0632,26.1222,25.3776,25.8642,22470700.0],["2007-11-28",26.4835,26.7563,26.3213,26.4319,17260700.0],["2007-11-29",26.8015,27.3115,26.7054,27.0454,12343200.0],["2007-11-30",27.4741,27.4741,26.7645,27.0602,11242700.0],["2007-12-03",27.0306,27.3263,26.735,27.1119,9395900.0],["2007-12-04",27.001,27.001,26.6093,26.8236,10286400.0],["2007-12-05",27.075,27.5776,27.075,27.2745,10779100.0],["2007-12-06",27.2671,28.1024,27.2006,27.925,10974000.0],["2007-12-07",27.9176,28.1911,27.5998,27.755,7353300.0],["2007-12-10",27.7772,28.1911,27.548,28.1172,9249800.0],["2007-12-11",28.2576,28.7306,27.8289,27.9915,12266800.0],["2007-12-12",28.4202,28.5976,28.2206,28.5311,11953200.0],["2007-12-13",28.1393,28.6715,28.0876,28.6124,7903800.0],["2007-12-14",28.5754,28.5754,27.6737,27.7919,10382300.0],["2007-12-17",27.6145,27.6737,26.8384,27.1045,13176100.0],["2007-12-18",27.3484,27.4519,26.6684,26.9419,11655000.0],["2007-12-19",26.9419,27.2376,26.6463,26.7497,8873600.0],["2007-12-20",26.7645,27.0823,26.5649,27.0084,7242000.0],["2007-12-21",27.0897,27.9028,27.0824,27.5628,11204200.0],["2007-12-24",27.6811,27.8363,27.4519,27.6885,2324700.0],["2007-12-26",27.7846,28.4572,27.5776,28.1985,7409500.0],["2007-12-27",27.9102,28.3093,27.9102,28.0432,5896600.0],["2007-12-28",28.1985,28.2872,27.9028,28.1024,4818900.0],["2007-12-31",27.9619,28.265,27.7328,28.0211,5482200.0],["2008-01-02",28.1245,28.812,28.1172,28.5976,10321900.0],["2008-01-03",28.7454,29.322,28.6789,28.9154,10216200.0],["2008-01-04",28.8267,28.8267,27.9472,28.095,11450000.0],["2008-01-07",28.2354,28.2724,26.9789,27.6071,15327600.0],["2008-01-08",27.7328,28.1319,26.905,27.0232,11488400.0],["2008-01-09",27.001,27.5776,26.5502,27.1563,18241500.0],["2008-01-10",27.0084,27.038,26.3876,26.7497,15601100.0],["2008-01-11",26.6093,26.8606,26.3728,26.5502,13297600.0],["2008-01-14",26.7128,27.0897,26.5058,26.9715,9409400.0],["2008-01-15",26.6093,26.7719,25.9367,26.1362,14231200.0],["2008-01-16",25.8036,26.2397,25.0719,25.5227,18656900.0],["2008-01-17",25.8702,25.8849,24.3475,24.6136,19850900.0],["2008-01-18",23.9188,24.3179,22.9505,23.9484,28351600.0],["2008-01-22",22.3814,23.8375,22.1744,23.6157,25041700.0],["2008-01-23",22.9653,23.4753,22.1818,23.4014,33748900.0],["2008-01-24",23.3644,24.2662,23.2018,23.9262,18879400.0],["2008-01-25",24.9314,25.508,24.2292,24.4584,24917200.0],["2008-01-28",25.0201,25.168,24.0519,24.7984,13579400.0],["2008-01-29",25.0423,25.301,24.6432,24.9314,12152900.0],["2008-01-30",24.7245,25.1532,24.3401,24.4362,13669600.0],["2008-01-31",24.0297,24.621,23.9114,24.5175,17271600.0],["2008-02-01",24.6506,25.1162,24.3032,24.9314,13607800.0],["2008-02-04",25.301,25.7741,25.0423,25.6558,15364500.0],["2008-02-05",25.2493,25.5671,24.961,25.1975,15041100.0],["2008-02-06",25.3232,25.4932,24.621,24.7319,12892400.0],["2008-02-07",24.414,25.1901,24.3401,24.8206,10105600.0],["2008-02-08",24.6432,25.0867,24.4879,24.9388,10486000.0],["2008-02-11",24.9684,25.6484,24.8427,25.5671,12337000.0],["2008-02-12",25.7075,26.2249,25.4119,25.5523,14405700.0],["2008-02-13",25.7888,26.4393,25.5893,26.3654,14312800.0],["2008-02-14",26.5871,26.868,26.3802,26.491,13154700.0],["2008-02-15",26.3432,26.698,25.9662,26.491,9658800.0],["2008-02-19",26.8828,27.2819,26.7645,26.8532,14140100.0],["2008-02-20",26.735,27.2967,26.5502,27.1415,10898300.0],["2008-02-21",27.1193,27.1267,26.4541,26.6537,12011300.0],["2008-02-22",26.7128,26.8532,26.1215,26.7276,12086400.0],["2008-02-25",26.7276,27.6737,26.7276,27.415,16831000.0],["2008-02-26",27.2376,27.9102,27.0232,27.7624,15367200.0],["2008-02-27",27.548,27.9619,27.4667,27.755,11165000.0],["2008-02-28",27.8217,29.1627,27.8217,28.9405,21034700.0],["2008-02-29",28.7108,28.7552,28.0884,28.3774,14095900.0],["2008-03-03",28.3922,28.8886,28.1328,28.57,12488200.0],["2008-03-04",28.2514,28.6219,27.8365,28.3107,14097200.0],["2008-03-05",28.5996,29.222,28.4514,29.0886,16640200.0],["2008-03-06",28.8886,29.1331,28.5107,28.6293,16175600.0],["2008-03-07",28.3774,28.6737,27.8735,28.1477,11241500.0],["2008-03-10",28.118,28.3255,27.2808,27.3993,16741000.0],["2008-03-11",27.9624,28.4811,27.7476,28.4292,13186900.0],["2008-03-12",28.4144,28.6515,27.918,28.0958,10272800.0],["2008-03-13",27.8143,28.7997,27.3919,28.5774,16303700.0],["2008-03-14",28.7626,28.8145,27.7179,28.4514,12549900.0],["2008-03-17",27.4142,27.9106,26.8881,27.1178,21940000.0],["2008-03-18",27.5846,27.8809,27.429,27.8809,21803300.0],["2008-03-19",27.6957,27.8735,26.5399,26.5843,18469500.0],["2008-03-20",26.3102,27.0066,26.0434,26.8436,18789400.0],["2008-03-24",26.9029,27.6587,26.8807,27.14,12744900.0],["2008-03-25",27.2289,28.1403,27.2289,27.7476,14178300.0],["2008-03-26",27.6438,28.9775,27.6438,28.8738,20627900.0],["2008-03-27",29.1331,29.5036,28.9405,28.9701,19255600.0],["2008-03-28",29.0516,29.3998,28.6367,29.0516,12487300.0],["2008-03-31",29.0812,29.6221,28.6737,29.1405,14757800.0],["2008-04-01",29.1924,29.3702,28.57,29.2072,15515600.0],["2008-04-02",29.1479,29.9703,28.8441,29.7703,14876200.0],["2008-04-03",29.6221,29.9852,29.5702,29.7703,18298600.0],["2008-04-04",29.9333,30.8224,29.7703,30.4297,18264900.0],["2008-04-07",30.8224,31.3485,30.6001,30.852,18459600.0],["2008-04-08",30.7705,31.2966,30.4668,31.0521,12108600.0],["2008-04-09",31.1854,31.5411,30.9039,31.2373,10472700.0],["2008-04-10",31.5707,32.3709,31.5707,32.2598,18031400.0],["2008-04-11",32.0005,32.6377,31.9116,32.245,13437800.0],["2008-04-14",32.571,32.8822,32.1338,32.6599,12748800.0],["2008-04-15",33.2526,33.2897,32.6747,32.9933,13000600.0],["2008-04-16",33.1267,33.3564,32.4228,33.3415,19007800.0],["2008-04-17",33.1563,33.6231,32.8896,33.4527,12545800.0],["2008-04-18",33.0526,35.3939,32.7562,35.142,26553800.0],["2008-04-21",34.9641,35.3568,33.9861,35.1642,17495600.0],["2008-04-22",34.7567,35.8088,34.5048,35.5495,13347700.0],["2008-04-23",35.6977,35.6977,34.6159,35.179,15663200.0],["2008-04-24",34.8234,35.4235,33.8972,34.7345,15075400.0],["2008-04-25",34.7567,35.179,34.4159,34.7567,13763700.0],["2008-04-28",34.8234,35.0012,34.2306,34.6752,10030000.0],["2008-04-29",34.3566,34.3936,33.2674,33.3267,15397600.0],["2008-04-30",33.5935,34.5048,33.423,34.0158,12816400.0],["2008-05-01",33.6601,33.8306,32.4228,33.2823,13997300.0],["2008-05-02",33.4601,33.7194,32.9637,33.5119,11437000.0],["2008-05-05",33.9713,34.6456,33.4897,34.0306,9339200.0],["2008-05-06",34.1862,34.8234,33.712,34.6159,12136400.0],["2008-05-07",34.8604,34.9345,33.9639,34.5567,11161600.0],["2008-05-08",34.5418,35.5865,34.327,35.5717,10795200.0],["2008-05-09",35.6088,35.9273,34.7641,35.6532,10038000.0],["2008-05-12",35.4161,35.4161,34.7122,35.1494,8286100.0],["2008-05-13",35.1197,36.1496,34.4603,36.1496,13222300.0],["2008-05-14",36.2682,36.2682,35.3939,35.4606,13144500.0],["2008-05-15",35.7792,36.1941,34.9642,35.8088,13813300.0],["2008-05-16",36.1348,36.6609,35.8607,36.6609,11860200.0],["2008-05-19",36.7572,36.8832,36.0978,36.3571,9708400.0],["2008-05-20",36.4682,36.9869,36.2385,36.9869,11084300.0],["2008-05-21",37.0017,37.261,35.8903,35.8903,11986400.0],["2008-05-22",36.0459,36.157,35.0531,35.7718,10833000.0],["2008-05-23",35.6977,36.2756,34.9642,35.3939,15078300.0],["2008-05-27",35.1716,36.0014,34.69,35.6532,9654500.0],["2008-05-28",35.5643,36.2904,34.9123,36.2311,11473400.0],["2008-05-29",35.9936,36.3128,35.4443,35.9491,12136500.0],["2008-05-30",36.2831,36.58,35.8748,36.0604,11002400.0],["2008-06-02",36.0604,36.2163,35.3923,35.667,8545800.0],["2008-06-03",35.5111,35.912,34.6649,34.702,11474300.0],["2008-06-04",34.5684,35.7338,34.5536,34.8059,12210000.0],["2008-06-05",34.9989,36.6097,34.9989,36.5949,12028900.0],["2008-06-06",36.9215,37.9458,36.6097,36.6617,13814800.0],["2008-06-09",36.914,37.9978,36.7433,37.5598,9879300.0],["2008-06-10",37.4856,37.7231,36.2014,36.8769,11863100.0],["2008-06-11",37.1738,37.6934,36.1495,36.6468,7933000.0],["2008-06-12",36.5355,36.7062,35.7561,35.8971,8529700.0],["2008-06-13",36.0604,36.194,35.5853,35.7338,9046800.0],["2008-06-16",36.1643,36.6988,35.8451,36.2163,7550900.0],["2008-06-17",36.2163,37.4633,36.0084,37.3891,9684500.0],["2008-06-18",37.4337,37.6563,36.5503,37.3965,8546100.0],["2008-06-19",38.0498,38.3838,37.1516,37.2258,14262500.0],["2008-06-20",37.6118,38.0869,37.0848,37.1367,11383400.0],["2008-06-23",37.1219,39.423,37.1145,39.3488,15006400.0],["2008-06-24",39.23,39.6457,38.599,38.6955,12390000.0],["2008-06-25",38.8366,39.1706,37.0328,37.738,14843700.0],["2008-06-26",37.9087,38.6584,37.211,37.8642,13914900.0],["2008-06-27",38.2947,38.896,37.7677,38.7178,12711400.0],["2008-06-30",39.0741,40.0614,39.0296,39.3933,12893700.0],["2008-07-01",39.4007,40.0688,38.9999,40.0168,12390700.0],["2008-07-02",40.2692,41.108,39.2745,39.2968,22610500.0],["2008-07-03",39.3859,39.95,37.3,37.5227,11406800.0],["2008-07-07",37.3149,37.9161,35.9268,36.3722,14990600.0],["2008-07-08",35.9639,35.9639,34.316,35.2142,17881500.0],["2008-07-09",35.7561,36.0975,34.6501,34.7094,12503700.0],["2008-07-10",34.7763,35.719,34.2641,35.6225,13725600.0],["2008-07-11",35.808,36.3573,35.0138,35.6596,11868200.0],["2008-07-14",35.8006,37.1738,35.8006,36.5132,9534300.0],["2008-07-15",36.246,36.4167,34.6278,34.7094,13519000.0],["2008-07-16",34.6575,35.14,33.5144,34.5684,17550600.0],["2008-07-17",34.7094,35.7189,33.2694,34.3383,18952400.0],["2008-07-18",34.7391,35.3923,34.3531,34.8727,15431800.0],["2008-07-21",35.4814,36.3128,34.9321,36.3054,14272900.0],["2008-07-22",35.86,36.5058,33.3139,34.368,20037000.0],["2008-07-23",34.2641,34.7466,32.4158,32.7869,19320100.0],["2008-07-24",32.8463,34.1676,32.0743,33.7148,20162300.0],["2008-07-25",33.403,34.368,33.1655,34.1601,13771100.0],["2008-07-28",34.3457,34.6575,33.5366,34.0637,17385900.0],["2008-07-29",34.1453,34.4571,32.5642,33.0913,18448500.0],["2008-07-30",32.7943,34.1453,32.2896,33.9226,29165400.0],["2008-07-31",33.6109,34.1379,32.7943,33.2694,17899000.0],["2008-08-01",33.2174,34.6055,33.1581,33.9449,14374300.0],["2008-08-04",33.9449,34.0117,31.4805,32.2005,19134400.0],["2008-08-05",31.7997,32.3193,31.2133,32.2154,19663100.0],["2008-08-06",32.1634,33.3956,31.7774,33.2917,16253900.0],["2008-08-07",33.5515,33.9597,32.7943,33.2991,14058600.0],["2008-08-08",33.1432,33.1655,31.4805,32.3044,15281600.0],["2008-08-11",32.2376,32.5865,31.8219,32.2747,16602400.0],["2008-08-12",32.349,32.8983,31.7626,32.1263,11601500.0],["2008-08-13",32.2896,33.5886,32.2302,33.4698,13990100.0],["2008-08-14",33.262,33.6109,32.5123,33.0838,10263900.0],["2008-08-15",32.7424,32.7498,31.911,32.3712,12821700.0],["2008-08-18",32.5345,32.7646,31.6438,31.8962,11961500.0],["2008-08-19",31.7329,33.0244,31.7329,32.6904,13787400.0],["2008-08-20",33.2546,33.5738,32.6607,33.5292,14479500.0],["2008-08-21",33.9968,34.3235,33.4698,34.1156,15669500.0],["2008-08-22",34.0859,34.1527,33.3659,33.7445,9976200.0],["2008-08-25",33.7148,34.1156,33.1135,33.4476,8891200.0],["2008-08-26",33.8484,34.2641,33.3659,33.7742,9126500.0],["2008-08-27",34.3309,34.3383,33.4179,33.9746,11271400.0],["2008-08-28",34.3539,34.4357,32.7994,33.1044,15691500.0],["2008-08-29",33.4986,33.506,32.6804,32.6804,8000200.0],["2008-09-02",31.5053,34.6737,31.3194,31.7879,17469600.0],["2008-09-03",31.5276,31.7879,30.174,30.7393,17482300.0],["2008-09-04",30.6426,30.8954,29.3559,29.8468,14925200.0],["2008-09-05",29.6608,29.8393,28.2774,29.2815,21542900.0],["2008-09-08",29.8765,30.2112,27.7791,28.1956,24235600.0],["2008-09-09",27.794,27.9056,25.6817,25.8826,30424100.0],["2008-09-10",26.0908,26.6412,25.5404,26.4627,25826500.0],["2008-09-11",26.3288,26.7528,25.6446,26.7156,22966900.0],["2008-09-12",26.7751,28.1138,26.5073,27.7419,19721800.0],["2008-09-15",26.8197,27.1767,25.295,25.5404,20274700.0],["2008-09-16",24.9677,26.6114,24.3356,26.4999,26544800.0],["2008-09-17",26.6561,26.9833,25.4289,25.7264,23893000.0],["2008-09-18",26.3362,26.7751,25.1388,25.771,25899500.0],["2008-09-19",26.7676,28.5229,25.8454,27.9799,21049100.0],["2008-09-22",28.1956,28.6939,27.6824,27.8163,19465100.0],["2008-09-23",27.6527,27.7345,25.8231,26.1726,24219700.0],["2008-09-24",26.366,26.6337,25.7041,26.009,13408000.0],["2008-09-25",26.1057,26.1726,25.3619,25.7933,18635300.0],["2008-09-26",25.2206,25.533,24.4694,25.2876,14180500.0],["2008-09-29",24.5438,24.819,21.5688,22.5282,25620200.0],["2008-09-30",23.0266,24.3802,22.6101,24.0901,18182500.0],["2008-10-01",23.6811,23.867,22.0374,22.5506,22541300.0],["2008-10-02",22.2605,22.2605,20.23,20.4755,27399200.0],["2008-10-03",20.773,21.4795,19.6871,19.9325,23424500.0],["2008-10-06",19.5607,19.9623,16.3997,18.326,42596200.0],["2008-10-07",18.9954,19.583,15.9832,16.2064,40814600.0],["2008-10-08",15.7155,16.779,14.347,15.6113,47137800.0],["2008-10-09",16.2212,16.5782,14.0643,14.0867,31697700.0],["2008-10-10",12.9115,14.228,11.5653,12.9487,43572200.0],["2008-10-13",13.9453,16.251,13.3429,15.9981,32324500.0],["2008-10-14",17.1435,17.4633,14.8899,15.8717,30560400.0],["2008-10-15",15.18,15.2097,13.09,13.157,28968600.0],["2008-10-16",13.4024,13.8189,12.0265,13.1644,39882400.0],["2008-10-17",12.8223,14.7858,12.3165,13.5809,29646200.0],["2008-10-20",16.3402,16.7567,14.2428,15.47,31501900.0],["2008-10-21",15.1205,16.3849,14.7635,15.4329,27308300.0],["2008-10-22",14.8676,14.9122,12.6884,13.1198,26515100.0],["2008-10-23",13.3875,14.1462,12.7182,13.9379,27529700.0],["2008-10-24",12.4578,14.1238,12.3537,13.871,25964200.0],["2008-10-27",13.4693,13.8338,12.3537,12.4058,20583700.0],["2008-10-28",12.9562,13.6478,11.543,13.5735,26270400.0],["2008-10-29",13.8189,14.9494,13.6925,14.0197,23199000.0],["2008-10-30",14.8155,15.0535,13.7817,14.8527,24784700.0],["2008-10-31",14.3023,15.18,14.0123,14.7188,20127600.0],["2008-11-03",14.2875,14.4585,13.157,13.6553,22070300.0],["2008-11-04",13.9974,15.1205,13.9453,14.994,19956100.0],["2008-11-05",14.5403,15.2915,14.0346,14.2949,20328100.0],["2008-11-06",13.9305,14.1908,13.209,13.5735,23040200.0],["2008-11-07",13.6553,14.6817,13.5883,14.4585,15783900.0],["2008-11-10",15.061,15.3659,14.0048,14.3544,14213000.0],["2008-11-11",13.9974,14.1833,13.3875,13.7892,14724900.0],["2008-11-12",13.4917,13.5809,12.7702,12.8743,21713800.0],["2008-11-13",12.9487,14.3544,12.0339,14.2503,24263300.0],["2008-11-14",13.4396,14.2503,12.8966,13.4693,21758500.0],["2008-11-17",13.2313,13.8784,12.9785,13.0305,14298900.0],["2008-11-18",13.0603,13.3875,12.4281,13.1347,19450800.0],["2008-11-19",12.8,13.4396,11.9521,12.0339,18349100.0],["2008-11-20",11.7587,11.9744,9.8324,10.0109,24461800.0],["2008-11-21",10.4646,11.4612,10.063,11.4017,25413300.0],["2008-11-24",11.9,12.5322,11.4017,12.2198,19445300.0],["2008-11-25",12.2719,12.3835,11.5505,12.0488,18145600.0],["2008-11-26",11.8554,13.1867,11.8554,13.0751,12967600.0],["2008-11-28",12.9264,13.2388,12.7777,13.09,5843000.0],["2008-12-01",12.4845,12.5892,11.2809,11.3108,15238700.0],["2008-12-02",11.6995,11.722,10.9594,11.5276,18299500.0],["2008-12-03",11.1389,11.3407,10.3165,11.2884,17525000.0],["2008-12-04",11.0865,11.3706,9.9577,10.3016,18255200.0],["2008-12-05",10.1446,10.8025,9.569,10.6978,20255600.0],["2008-12-08",11.2659,11.7369,10.6978,11.4454,18162100.0],["2008-12-09",11.3258,12.2752,11.2286,11.722,16894300.0],["2008-12-10",12.1481,12.8359,12.1107,12.492,15604700.0],["2008-12-11",12.7013,13.2919,12.2752,12.6639,20810900.0],["2008-12-12",11.8416,12.9928,11.7967,12.8433,19845200.0],["2008-12-15",13.2096,13.6507,12.6415,12.9031,14693200.0],["2008-12-16",12.9555,13.8301,12.9555,13.7778,19130800.0],["2008-12-17",13.561,14.0469,13.3517,13.7628,15945600.0],["2008-12-18",13.6956,13.8301,12.5742,12.6265,27394600.0],["2008-12-19",12.7611,13.3517,12.5293,13.09,26820500.0],["2008-12-22",13.1424,13.3442,12.4994,12.7162,17361800.0],["2008-12-23",12.7611,13.0078,12.2826,12.4097,10741400.0],["2008-12-24",12.3275,12.634,12.2602,12.4994,3424500.0],["2008-12-26",12.5443,12.8957,12.477,12.8882,5491700.0],["2008-12-29",13.1498,13.3517,12.7536,13.0676,9367600.0],["2008-12-30",13.0078,13.2545,12.6564,13.2545,14864000.0],["2008-12-31",12.8359,13.8301,12.8359,13.5909,10388600.0],["2009-01-02",13.5909,14.7197,13.5386,14.5403,13066100.0],["2009-01-05",14.4955,15.1907,14.2637,14.7048,19636900.0],["2009-01-06",15.1832,15.8112,15.1384,15.6318,30437000.0],["2009-01-07",15.1758,16.0504,15.0262,15.4673,26625200.0],["2009-01-08",15.1907,15.8486,15.1085,15.8187,20061000.0],["2009-01-09",15.4524,15.8336,14.0843,14.2114,23996700.0],["2009-01-12",13.8376,14.1441,13.2395,13.404,16604000.0],["2009-01-13",13.4638,13.86,13.1274,13.6806,17903300.0],["2009-01-14",13.4563,13.4713,12.7088,12.8583,15326800.0],["2009-01-15",12.7686,13.1274,12.2453,13.0228,16680100.0],["2009-01-16",13.2994,13.4339,12.8508,13.262,17909100.0],["2009-01-20",12.9779,13.5535,12.2527,12.4172,14065000.0],["2009-01-21",12.7835,13.3143,12.4546,13.247,14681800.0],["2009-01-22",12.7461,13.1498,12.2901,12.5966,15329200.0],["2009-01-23",12.2378,13.9497,12.0808,13.6432,20606500.0],["2009-01-26",13.9796,14.7646,13.7778,14.1067,17161400.0],["2009-01-27",14.0993,14.5179,13.5236,13.8825,15225100.0],["2009-01-28",14.0693,14.7272,13.9497,14.5553,13803800.0],["2009-01-29",14.2712,14.3086,13.3592,13.4713,17334300.0],["2009-01-30",13.8227,13.9273,12.7985,12.8957,15442700.0],["2009-02-02",12.6265,13.1199,12.477,12.8134,11230500.0],["2009-02-03",12.9106,13.1947,12.6938,13.0003,14625100.0],["2009-02-04",13.0676,14.0245,13.0676,13.8002,16721100.0],["2009-02-05",13.6806,14.3908,13.2844,14.3086,17300200.0],["2009-02-06",14.1441,14.9365,13.9273,14.7347,13095000.0],["2009-02-09",14.9515,15.3327,14.4656,14.7123,10854600.0],["2009-02-10",14.6749,14.9515,13.5461,13.703,16191500.0],["2009-02-11",14.0095,14.2189,13.3068,13.7404,15592300.0],["2009-02-12",13.4339,13.576,12.8209,13.5685,14901500.0],["2009-02-13",13.5535,14.0245,13.4115,13.6731,11004800.0],["2009-02-17",13.0751,13.1872,12.2079,12.2303,13926800.0],["2009-02-18",12.335,12.8882,12.2527,12.7162,17276400.0],["2009-02-19",13.0452,13.1573,12.634,12.7088,12424700.0],["2009-02-20",12.4322,13.0153,12.1929,12.7611,19235500.0],["2009-02-23",12.948,13.1274,11.879,11.9388,15389800.0],["2009-02-24",12.163,12.7835,11.9537,12.7312,14977000.0],["2009-02-25",12.8508,13.0153,12.1331,12.3873,19301300.0],["2009-02-26",12.6265,13.2096,12.4621,12.4845,15069900.0],["2009-02-27",12.1989,12.74,11.9584,12.259,18614200.0],["2009-03-02",11.9133,12.1162,11.0564,11.109,14749000.0],["2009-03-03",11.3571,11.6878,11.1241,11.2142,15940700.0],["2009-03-04",11.8907,12.7551,11.6953,12.2816,20643200.0],["2009-03-05",11.9057,12.2214,11.3646,11.56,16098200.0],["2009-03-06",11.6652,12.0485,11.0339,11.3646,23403600.0],["2009-03-09",11.5525,12.3642,11.3571,11.8155,22552100.0],["2009-03-10",12.0861,12.5146,12.041,12.2891,19364300.0],["2009-03-11",12.3943,12.3943,11.5374,11.8531,16923000.0],["2009-03-12",12.011,12.2665,11.4623,12.2214,16671500.0],["2009-03-13",12.5597,12.6649,11.9508,12.1087,14863900.0],["2009-03-16",12.1463,12.7701,12.026,12.3717,12638400.0],["2009-03-17",12.3267,13.0933,12.1162,13.0106,14292900.0],["2009-03-18",12.9129,13.2361,12.3868,13.0858,20147100.0],["2009-03-19",13.5293,14.0404,13.2963,13.3864,20816800.0],["2009-03-20",13.5142,13.7247,12.5822,12.6574,21730300.0],["2009-03-23",13.0632,13.5894,12.958,13.5743,19371900.0],["2009-03-24",13.4315,13.9051,13.2211,13.7472,13294100.0],["2009-03-25",13.7547,13.7547,12.5972,13.1008,22892200.0],["2009-03-26",13.2286,13.4917,12.8603,12.9731,21389500.0],["2009-03-27",12.725,12.8453,12.3642,12.5296,14803500.0],["2009-03-30",12.1838,12.2515,11.6427,11.8907,14647800.0],["2009-03-31",12.0561,12.1613,11.5149,11.6276,16601200.0],["2009-04-01",11.2969,11.9057,11.1391,11.6878,18141700.0],["2009-04-02",12.3116,12.5371,11.9809,12.2665,20819100.0],["2009-04-03",12.2665,13.1384,12.2515,13.0257,24008100.0],["2009-04-06",12.8453,12.8828,12.4394,12.7701,12571800.0],["2009-04-07",12.477,12.5521,12.1312,12.2289,11828500.0],["2009-04-08",12.3041,12.6048,11.8381,12.4244,14342100.0],["2009-04-09",12.8227,12.9655,12.5521,12.8678,11163800.0],["2009-04-13",12.5521,12.9054,12.3267,12.7551,13175700.0],["2009-04-14",12.5822,13.4165,12.5146,13.2662,20801700.0],["2009-04-15",13.1985,13.5293,13.0482,13.424,17574100.0],["2009-04-16",13.5819,14.108,13.2963,13.9577,20019100.0],["2009-04-17",13.8825,14.2809,13.7322,14.1155,17890800.0],["2009-04-20",13.5819,14.6191,13.5443,14.123,29943300.0],["2009-04-21",13.6871,15.2129,13.6871,15.0024,30151700.0],["2009-04-22",14.2132,15.3407,14.1681,14.9348,23123600.0],["2009-04-23",15.0701,15.1227,14.3711,14.8747,18551800.0],["2009-04-24",15.258,15.6564,15.1678,15.4985,17552600.0],["2009-04-27",14.9874,15.2129,14.6567,15.04,14829300.0],["2009-04-28",14.559,14.9724,14.559,14.7619,15078100.0],["2009-04-29",14.9122,15.6263,14.8521,15.3933,13406400.0],["2009-04-30",15.5436,15.7691,14.8221,15.1979,18149200.0],["2009-05-01",15.2129,15.9119,15.1152,15.6789,12659300.0],["2009-05-04",15.9345,16.7913,15.9345,16.7537,15584500.0],["2009-05-05",17.122,17.1746,16.1975,16.656,14976300.0],["2009-05-06",17.0769,17.5129,16.9867,17.3851,16107800.0],["2009-05-07",18.2194,18.2194,16.656,16.9416,15875100.0],["2009-05-08",17.2423,17.7308,17.0619,17.5354,17567200.0],["2009-05-11",17.3174,17.3174,16.6861,16.7387,14459200.0],["2009-05-12",16.9266,17.5279,16.5583,17.2573,21248500.0],["2009-05-13",16.8815,16.9416,16.205,16.4606,17812800.0],["2009-05-14",16.3253,16.6184,15.972,16.3779,15746500.0],["2009-05-15",16.205,16.5733,15.7466,15.9119,13535600.0],["2009-05-18",16.1975,16.6786,16.19,16.6184,12807000.0],["2009-05-19",16.7688,16.9266,16.3028,16.4907,15852100.0],["2009-05-20",16.7387,17.5054,16.626,16.7161,19638100.0],["2009-05-21",16.3328,16.3854,15.8142,16.0397,13786100.0],["2009-05-22",16.2952,16.4456,15.972,16.0096,9494000.0],["2009-05-26",15.7841,16.6635,15.6488,16.6635,14075300.0],["2009-05-27",16.8364,16.9867,16.5433,16.5809,15264700.0],["2009-05-28",16.7016,17.3959,16.4601,17.1846,15516700.0],["2009-05-29",17.4337,17.5469,17.1318,17.3054,15659600.0],["2009-06-01",17.8488,18.3242,17.8488,18.0525,17526000.0],["2009-06-02",17.894,18.1129,17.5997,17.8488,13016100.0],["2009-06-03",17.5544,17.6903,16.6714,17.0337,15394700.0],["2009-06-04",17.3129,17.5695,17.1318,17.2299,16517800.0],["2009-06-05",17.6903,17.6903,16.7771,17.2223,17394600.0],["2009-06-08",16.9884,17.3657,16.845,17.2072,12237600.0],["2009-06-09",17.562,17.6978,17.2299,17.3129,13479200.0],["2009-06-10",17.728,17.9242,17.3054,17.6299,13199700.0],["2009-06-11",17.7431,18.6865,17.7054,18.362,18609300.0],["2009-06-12",17.9242,18.211,17.811,18.1054,15072300.0],["2009-06-15",17.7431,17.8337,17.2827,17.4714,11008400.0],["2009-06-16",17.8261,18.0374,16.9129,16.9884,13640300.0],["2009-06-17",16.8224,16.8601,16.1658,16.4752,19832400.0],["2009-06-18",16.4073,16.8601,16.1884,16.2412,18433100.0],["2009-06-19",16.4148,16.4299,15.962,16.1356,14913200.0],["2009-06-22",15.728,15.7507,15.0941,15.1696,17904500.0],["2009-06-23",15.2978,15.7733,15.1846,15.5243,15005000.0],["2009-06-24",15.7054,15.9771,15.396,15.5243,11567700.0],["2009-06-25",15.245,15.7054,15.1847,15.5771,19328700.0],["2009-06-26",15.479,15.9167,15.4714,15.7733,21731300.0],["2009-06-29",16.0752,16.1507,15.7054,15.8035,10218700.0],["2009-06-30",15.8186,16.0601,15.4488,15.6224,15382300.0],["2009-07-01",15.8865,16.128,15.562,15.6224,12535900.0],["2009-07-02",15.3507,15.3507,14.5432,14.6262,19653800.0],["2009-07-06",14.2488,14.6337,14.0752,14.6035,16901400.0],["2009-07-07",14.596,14.6035,14.113,14.1733,13739400.0],["2009-07-08",14.1281,14.5054,13.6677,14.1281,21845000.0],["2009-07-09",14.445,14.679,14.1507,14.2941,15650600.0],["2009-07-10",14.0224,14.3847,13.7507,14.2866,11878000.0],["2009-07-13",14.2715,14.7545,13.879,14.7016,16478000.0],["2009-07-14",14.9582,15.0941,14.7696,14.9582,11606500.0],["2009-07-15",15.3356,15.7658,15.2299,15.6828,16740000.0],["2009-07-16",15.5318,16.3469,15.5318,16.2488,18497100.0],["2009-07-17",16.2035,16.362,16.0148,16.1356,13599600.0],["2009-07-20",16.6941,16.9356,16.1507,16.8525,21288200.0],["2009-07-21",16.7997,16.9356,16.4073,16.8978,16732100.0],["2009-07-22",16.4224,16.8978,16.3393,16.7016,11718900.0],["2009-07-23",16.5733,17.479,16.5129,17.3658,13846900.0],["2009-07-24",17.2752,17.7657,17.1167,17.7205,12897100.0],["2009-07-27",17.7431,17.7959,17.0941,17.3507,17465000.0],["2009-07-28",17.094,17.094,16.3469,16.6035,22109300.0],["2009-07-29",16.3544,16.4375,15.9394,16.3016,19895400.0],["2009-07-30",16.7016,16.8073,16.4375,16.6186,17787000.0],["2009-07-31",16.4752,16.8073,16.3092,16.6714,12988400.0],["2009-08-03",17.1242,17.6374,17.0035,17.4337,14487800.0],["2009-08-04",17.2374,17.328,16.8601,17.162,12327400.0],["2009-08-05",17.0639,17.1544,16.5884,16.679,18091700.0],["2009-08-06",16.7393,16.8676,16.3695,16.5507,11824700.0],["2009-08-07",16.7469,16.8752,16.3922,16.6865,11707600.0],["2009-08-10",16.5884,17.2299,16.5884,17.1922,15289200.0],["2009-08-11",17.1318,17.2525,16.9658,17.1318,14546800.0],["2009-08-12",17.079,17.7355,16.9582,17.5771,19681700.0],["2009-08-13",17.7582,18.3544,17.5393,18.0752,22168300.0],["2009-08-14",18.1129,18.1582,17.4337,17.7356,13730700.0],["2009-08-17",17.2827,17.3054,16.8224,17.1016,13297300.0],["2009-08-18",17.1469,17.4865,16.8978,17.4337,11852400.0],["2009-08-19",17.2073,17.9091,17.011,17.8337,18603200.0],["2009-08-20",17.9318,18.4299,17.8186,18.3695,17487800.0],["2009-08-21",18.6261,19.0034,18.5657,18.9053,23835700.0],["2009-08-24",19.2072,19.3053,18.928,19.0789,15146000.0],["2009-08-25",19.328,19.4034,18.3695,18.5053,15246600.0],["2009-08-26",18.2865,18.7016,18.2789,18.6563,12974100.0],["2009-08-27",18.4978,18.5431,17.9091,18.4148,12344200.0],["2009-08-28",18.6035,18.7318,17.9393,18.211,14588100.0],["2009-08-31",18.0065,18.0747,17.5747,17.961,16087700.0],["2009-09-01",17.8929,18.5216,17.7641,17.8095,14711700.0],["2009-09-02",17.5747,17.9762,17.5747,17.6807,10021000.0],["2009-09-03",17.8398,18.1883,17.7792,18.1656,10295300.0],["2009-09-04",18.0216,18.6807,18.0141,18.5898,10877600.0],["2009-09-08",18.9534,19.3094,18.7489,18.9837,14104900.0],["2009-09-09",19.1276,19.2034,18.711,18.8928,11747000.0],["2009-09-10",18.9231,19.514,18.7261,19.4306,14137800.0],["2009-09-11",19.5367,20.0367,19.5367,19.7715,15463200.0],["2009-09-14",19.2261,19.8397,19.0291,19.817,11405300.0],["2009-09-15",19.7942,20.4457,19.5594,20.4078,16485200.0],["2009-09-16",20.5897,21.4835,20.5366,21.2336,23670700.0],["2009-09-17",21.3623,21.5896,20.8699,21.1124,15929200.0],["2009-09-18",21.2336,21.5366,20.7639,21.3245,16610000.0],["2009-09-21",20.7033,21.1124,20.5972,20.7942,9507600.0],["2009-09-22",21.1275,21.476,20.9305,21.4532,9051900.0],["2009-09-23",21.5593,21.6502,20.7033,20.7184,11050600.0],["2009-09-24",20.779,20.8245,20.1276,20.2791,11678000.0],["2009-09-25",20.0821,20.4381,19.8397,20.2563,11249300.0],["2009-09-28",20.3321,20.7412,20.173,20.673,7820100.0],["2009-09-29",20.5745,20.8699,20.37,20.6881,9063900.0],["2009-09-30",20.8093,20.8396,20.1579,20.5442,11958200.0],["2009-10-01",20.5442,20.6427,19.9533,19.9988,16933300.0],["2009-10-02",19.37,19.7412,19.317,19.4988,12538500.0],["2009-10-05",19.4458,20.1882,19.4231,20.0594,9980600.0],["2009-10-06",20.4003,20.7866,20.1882,20.3472,13489800.0],["2009-10-07",20.3397,21.2714,20.3321,21.226,16701900.0],["2009-10-08",21.4532,21.885,21.2336,21.8169,18292500.0],["2009-10-09",21.6957,21.8093,21.2108,21.3775,10918500.0],["2009-10-12",21.6653,21.9608,21.5517,21.9456,13900300.0],["2009-10-13",21.9684,22.029,21.3245,21.5669,13717400.0],["2009-10-14",21.9608,22.1653,21.7562,22.1123,12233400.0],["2009-10-15",21.9229,22.7259,21.9229,22.6123,30539600.0],["2009-10-16",22.8244,23.688,22.6804,23.0289,31173800.0],["2009-10-19",23.4077,23.6425,23.1577,23.5213,20795800.0],["2009-10-20",23.6728,23.9758,22.9001,23.3319,17876500.0],["2009-10-21",23.1501,24.2031,23.0289,23.4834,18480300.0],["2009-10-22",23.3774,23.9379,23.0138,23.794,11587000.0],["2009-10-23",23.8698,23.8698,22.6198,22.885,16938400.0],["2009-10-26",22.9531,23.5213,22.3244,22.4986,14781600.0],["2009-10-27",22.5289,23.0137,22.2183,22.7562,16422200.0],["2009-10-28",22.5214,22.6501,21.8017,21.9229,22046200.0],["2009-10-29",22.1577,23.0137,22.0441,22.9759,18399500.0],["2009-10-30",22.8547,22.9759,21.9759,22.1274,19304200.0],["2009-11-02",22.1956,22.7486,21.635,22.1653,17954100.0],["2009-11-03",21.7714,23.1047,21.6881,22.9607,18394100.0],["2009-11-04",23.0744,23.4834,22.8395,22.9001,18697900.0],["2009-11-05",23.0668,23.3168,22.9304,23.1425,12851400.0],["2009-11-06",22.8774,23.9228,22.8774,23.5062,15965700.0],["2009-11-09",24.1122,24.2258,23.794,23.9607,11759700.0],["2009-11-10",23.8167,24.15,23.3546,23.8395,10195200.0],["2009-11-11",24.097,24.2409,23.5592,23.8016,10860400.0],["2009-11-12",23.6501,23.7258,22.8168,22.9531,15917600.0],["2009-11-13",22.9834,23.4683,22.6274,23.2637,12243700.0],["2009-11-16",23.4228,24.2409,23.3395,24.0288,14312900.0],["2009-11-17",23.9228,24.2107,23.6501,24.0516,8790100.0],["2009-11-18",24.2031,24.2031,23.6273,24.0061,10380800.0],["2009-11-19",23.7864,23.8091,22.8925,23.0592,12724200.0],["2009-11-20",22.8925,23.0744,22.5138,22.635,15493000.0],["2009-11-23",23.2031,23.4001,22.885,23.0592,11344300.0],["2009-11-24",22.9228,23.3168,22.6956,23.0743,9856700.0],["2009-11-25",22.688,22.991,22.1956,22.885,18408200.0],["2009-11-27",21.9608,22.2941,21.4229,22.0365,8834200.0],["2009-11-30",21.885,22.3395,21.8017,22.2411,14428800.0],["2009-12-01",22.5146,22.697,22.2335,22.3019,13942000.0],["2009-12-02",22.2183,22.469,21.8459,21.9979,11780700.0],["2009-12-03",21.8459,21.9295,21.2609,21.3216,14427100.0],["2009-12-04",21.6864,22.0055,20.8201,21.1317,13301200.0],["2009-12-07",20.9493,21.4584,20.8961,21.0481,9065200.0],["2009-12-08",20.7821,20.8201,20.2882,20.3642,18093400.0],["2009-12-09",20.2502,20.9797,20.1743,20.8657,17554900.0],["2009-12-10",20.9569,21.58,20.9569,21.4052,14928000.0],["2009-12-11",21.2761,21.694,21.1849,21.3596,11669400.0],["2009-12-14",21.7168,21.9979,21.656,21.7624,9761700.0],["2009-12-15",21.732,22.4158,21.732,22.1271,11978000.0],["2009-12-16",22.3019,22.8946,22.2563,22.4918,11566300.0],["2009-12-17",22.3475,22.9629,22.2639,22.8566,20057600.0],["2009-12-18",23.0845,23.0921,22.4006,22.507,16837800.0],["2009-12-21",22.7046,23.2973,22.7046,23.0085,11423200.0],["2009-12-22",22.9553,23.1757,22.8718,22.9173,8287300.0],["2009-12-23",23.1301,23.2137,23.0237,23.1453,7236300.0],["2009-12-24",23.1757,23.2821,22.9401,23.0009,3385900.0],["2009-12-28",23.0389,23.2821,22.9249,23.0313,5401600.0],["2009-12-29",23.0997,23.1985,22.4462,22.5222,9324200.0],["2009-12-30",22.507,22.8338,22.3019,22.773,7471200.0],["2009-12-31",23.0313,23.1909,22.7882,22.8642,7678700.0],["2010-01-04",23.3429,23.814,23.2973,23.7456,11571600.0],["2010-01-05",23.7684,24.1863,23.548,24.0495,18989700.0],["2010-01-06",24.1179,24.7638,24.0419,24.6194,15720800.0],["2010-01-07",24.551,24.7106,24.2547,24.6802,8993100.0],["2010-01-08",25.0374,25.9416,24.6878,25.9264,23014600.0],["2010-01-11",26.3747,26.4963,25.3641,25.668,15943400.0],["2010-01-12",25.2045,25.63,24.969,25.2957,15739600.0],["2010-01-13",25.3413,25.9948,25.2045,25.8732,13885400.0],["2010-01-14",25.896,26.3215,25.6072,26.0708,12008000.0],["2010-01-15",25.9796,26.0556,25.4325,25.858,11967100.0],["2010-01-19",25.7212,26.3823,25.7212,26.2911,12018100.0],["2010-01-20",25.9112,26.0176,25.0829,25.2805,17463600.0],["2010-01-21",25.2653,25.4705,24.6954,24.7182,20825600.0],["2010-01-22",24.5206,24.6726,23.5936,23.6696,21577600.0],["2010-01-25",22.5602,23.9356,22.431,23.6088,29815000.0],["2010-01-26",23.4264,23.9356,23.0313,23.4644,18930800.0],["2010-01-27",23.3505,23.4568,22.3398,23.1073,19410700.0],["2010-01-28",23.4264,23.4264,22.3095,22.5298,16881400.0],["2010-01-29",22.7806,23.2973,22.0435,22.1955,18196500.0],["2010-02-01",22.469,23.3277,22.4386,23.2897,13821700.0],["2010-02-02",23.4037,23.9356,23.1225,23.3733,16414100.0],["2010-02-03",23.3353,23.7152,22.9173,23.0693,11090200.0],["2010-02-04",22.773,22.773,21.8155,21.9295,17959900.0],["2010-02-05",21.8915,22.2335,21.0557,21.4964,22097000.0],["2010-02-08",21.5268,22.0511,21.314,21.352,16336400.0],["2010-02-09",21.7016,22.5526,21.7016,22.0967,20175400.0],["2010-02-10",22.0435,22.4234,21.656,22.2107,12150700.0],["2010-02-11",22.2259,22.9705,21.9371,22.9173,14493200.0],["2010-02-12",22.4842,22.8566,22.3551,22.811,14981300.0],["2010-02-16",23.3125,23.662,23.1225,23.5936,15028400.0],["2010-02-17",23.6696,23.738,23.3505,23.6164,11394000.0],["2010-02-18",23.5024,24.0571,23.5024,23.966,11485800.0],["2010-02-19",23.8748,24.3763,23.7,24.1559,12130100.0],["2010-02-22",24.2471,24.4295,23.4568,23.5708,14988500.0],["2010-02-23",23.4189,23.548,22.8414,22.9477,14472400.0],["2010-02-24",23.0237,23.2061,22.5602,22.8034,18173300.0],["2010-02-25",22.3247,22.8642,22.0359,22.7958,13093300.0],["2010-02-26",22.8796,23.0549,22.529,22.9787,12722900.0],["2010-03-01",23.2149,23.5884,23.1387,23.436,11698800.0],["2010-03-02",23.596,24.1371,23.5046,23.7866,12519400.0],["2010-03-03",24.0304,24.5563,23.939,24.16,10792800.0],["2010-03-04",24.221,24.3048,23.7561,23.9695,7605700.0],["2010-03-05",24.2286,24.4725,24.1219,24.2972,8737400.0],["2010-03-08",24.3124,24.6859,23.8247,23.939,10685000.0],["2010-03-09",23.7408,23.817,23.314,23.5579,14949900.0],["2010-03-10",23.5122,23.7256,22.9787,23.3521,20693100.0],["2010-03-11",23.2531,23.4665,22.9939,23.4284,13677900.0],["2010-03-12",23.7485,24.0457,23.4588,24.0076,15641400.0],["2010-03-15",23.8323,24.0228,23.3674,23.6494,10154400.0],["2010-03-16",23.8323,24.3353,23.7561,24.1676,11203600.0],["2010-03-17",24.3201,25.0212,24.2438,24.785,16965200.0],["2010-03-18",24.7469,24.8078,23.9237,24.0685,12179500.0],["2010-03-19",23.2454,24.3124,23.0244,23.2454,18790400.0],["2010-03-22",22.9787,23.5503,22.7805,23.3521,11853300.0],["2010-03-23",23.4131,23.7637,23.2683,23.4055,10179100.0],["2010-03-24",23.1616,23.4893,22.9787,23.0244,9982800.0],["2010-03-25",23.2454,23.3598,22.5138,22.5366,14175800.0],["2010-03-26",22.7119,22.7653,22.2927,22.3766,12483100.0],["2010-03-29",22.5976,22.933,22.468,22.7653,12255000.0],["2010-03-30",22.8339,23.0625,22.75,22.8644,11792700.0],["2010-03-31",23.0549,23.1159,22.8186,22.9634,10508700.0],["2010-04-01",23.2683,23.6799,23.215,23.4284,13189700.0],["2010-04-05",23.7408,24.3734,23.4665,24.2743,16571600.0],["2010-04-06",24.3582,24.7164,24.2896,24.5411,9753700.0],["2010-04-07",24.5868,24.6249,23.9314,24.1067,12860100.0],["2010-04-08",23.8856,24.1524,23.535,24.1295,11112500.0],["2010-04-09",24.2591,24.3887,23.7713,24.0609,8299300.0],["2010-04-12",24.0,24.3506,23.9466,24.0076,6770700.0],["2010-04-13",23.9923,24.0686,23.6799,23.9466,9046100.0],["2010-04-14",24.1753,24.7697,24.0457,24.7164,11950200.0],["2010-04-15",24.663,24.9069,24.4953,24.785,10454400.0],["2010-04-16",24.6097,24.7316,23.657,24.1143,16701400.0],["2010-04-19",23.9771,24.7469,23.7561,24.0609,21178300.0],["2010-04-20",24.3429,25.6081,24.3124,25.3871,18422800.0],["2010-04-21",25.4404,25.8901,25.1051,25.3718,15546600.0],["2010-04-22",25.0898,25.8215,24.9145,25.7072,11774900.0],["2010-04-23",25.9434,26.8428,25.8596,26.6446,18852700.0],["2010-04-26",26.6598,26.6903,26.134,26.2712,11508600.0],["2010-04-27",26.0273,26.0654,24.8917,25.006,17140400.0],["2010-04-28",25.1127,25.4785,24.724,25.4175,12947000.0],["2010-04-29",25.5928,25.9968,22.2851,24.0838,73582700.0],["2010-04-30",22.6357,23.9542,22.1479,23.3598,60712200.0],["2010-05-03",22.811,24.6706,22.6433,23.9237,42907200.0],["2010-05-04",23.436,23.6265,22.6891,23.1006,24148000.0],["2010-05-05",22.6738,23.5046,22.3613,22.8491,25037700.0],["2010-05-06",22.8263,23.0473,20.5551,21.9117,31857600.0],["2010-05-07",21.0276,21.8126,20.3493,20.9666,30882600.0],["2010-05-10",21.7135,21.8583,20.4712,21.0276,38861900.0],["2010-05-11",20.5932,22.1708,20.5551,21.5992,28979300.0],["2010-05-12",21.7135,22.4833,21.7135,22.1708,20877400.0],["2010-05-13",22.7577,22.7653,22.0489,22.1098,20261500.0],["2010-05-14",22.3156,22.3537,21.1572,21.4087,19416900.0],["2010-05-17",21.683,21.8431,20.5855,21.2258,18458100.0],["2010-05-18",21.5306,21.9803,20.8523,21.0657,18210600.0],["2010-05-19",20.9361,21.6449,20.395,20.6694,20568900.0],["2010-05-20",19.9758,20.4103,19.3509,19.9834,34147000.0],["2010-05-21",19.4804,20.4407,19.2213,20.3721,22840100.0],["2010-05-24",20.3188,20.3798,19.4881,19.549,15975200.0],["2010-05-25",18.8555,19.5795,18.543,19.5262,25742800.0],["2010-05-26",19.7243,20.1969,19.6329,19.7243,17683600.0],["2010-05-27",20.7262,20.8409,20.0685,20.6421,28424600.0],["2010-05-28",20.5503,20.6727,18.8601,18.9901,37082200.0],["2010-06-01",17.82,18.0188,16.1374,16.1756,72573900.0],["2010-06-02",16.8104,18.233,16.6575,18.1106,59768500.0],["2010-06-03",18.4624,18.4624,17.514,18.0723,31618000.0],["2010-06-04",18.08,18.3477,17.5064,17.6746,27956900.0],["2010-06-07",17.7282,18.2024,17.3305,17.4376,21102900.0],["2010-06-08",17.5217,17.7741,17.0169,17.6058,26666200.0],["2010-06-09",17.7205,18.5236,17.0322,17.254,30861700.0],["2010-06-10",17.7588,18.5848,17.6823,18.5236,23553000.0],["2010-06-11",18.3936,18.9366,18.2024,18.6536,14346500.0],["2010-06-14",19.0666,19.0666,18.3094,18.3706,14358400.0],["2010-06-15",18.623,19.5408,18.6077,19.4719,16263200.0],["2010-06-16",19.4337,20.4891,19.426,20.0761,28251500.0],["2010-06-17",20.2291,20.3744,19.8849,20.1832,12975400.0],["2010-06-18",20.2214,20.6497,19.9079,20.6344,14032300.0],["2010-06-21",21.0627,21.2157,20.4738,20.688,18403500.0],["2010-06-22",20.6421,20.8792,19.7855,19.8773,18620300.0],["2010-06-23",19.9232,19.9767,19.4872,19.7167,14073000.0],["2010-06-24",19.579,19.732,19.166,19.2807,12047300.0],["2010-06-25",19.3496,20.145,19.3266,20.145,28687600.0],["2010-06-28",20.6038,20.6268,19.8314,19.8773,12987600.0],["2010-06-29",19.4184,19.4949,18.5542,18.7224,25848100.0],["2010-06-30",18.7454,19.5943,18.6842,18.776,21876000.0],["2010-07-01",19.2578,19.3037,18.5618,19.1048,27466700.0],["2010-07-02",19.296,19.9232,19.1431,19.6861,22293400.0],["2010-07-06",20.2444,20.5962,19.8849,20.2367,20082000.0],["2010-07-07",20.4968,21.4604,20.3744,21.4069,24892100.0],["2010-07-08",21.5293,22.057,21.2233,21.9576,21062600.0],["2010-07-09",21.8428,21.9881,21.4222,21.904,14491800.0],["2010-07-12",21.7817,22.0952,21.2233,21.5446,16809100.0],["2010-07-13",21.8428,21.8964,21.208,21.514,16398600.0],["2010-07-14",21.3381,21.7893,21.0474,21.5446,11178800.0],["2010-07-15",21.514,21.6593,20.8868,21.491,17612700.0],["2010-07-16",21.3916,21.4451,21.0321,21.0398,20644800.0],["2010-07-19",22.0187,22.5082,21.6287,22.3094,39191500.0],["2010-07-20",22.1488,23.3877,22.1488,23.1506,24945600.0],["2010-07-21",23.1736,23.4413,22.6076,22.8524,15547700.0],["2010-07-22",23.1736,23.4872,23.0665,23.1736,15876000.0],["2010-07-23",23.0359,23.4107,22.577,23.3954,12328400.0],["2010-07-26",23.403,23.6019,23.1201,23.6019,8502500.0],["2010-07-27",23.6707,23.7625,22.9442,23.2883,12830800.0],["2010-07-28",22.86,23.2883,22.7224,22.9289,11070800.0],["2010-07-29",23.0818,23.3571,22.6459,23.0283,12334400.0],["2010-07-30",22.2482,22.9365,22.1793,22.8524,13335900.0],["2010-08-02",23.3954,23.709,23.2807,23.5025,13065800.0],["2010-08-03",23.2807,24.0149,23.1889,23.8619,14626300.0],["2010-08-04",23.8007,24.1296,23.4107,23.7548,11873500.0],["2010-08-05",23.6554,23.9766,23.4107,23.9002,8397800.0],["2010-08-06",23.5713,23.8237,23.0895,23.6478,10732100.0],["2010-08-09",23.7395,23.8619,23.2577,23.4795,8376200.0],["2010-08-10",23.1354,23.2042,22.7147,23.0359,12892100.0],["2010-08-11",22.6918,22.7147,21.6057,22.0111,15167600.0],["2010-08-12",21.514,21.9958,21.4145,21.7434,10845200.0],["2010-08-13",21.8122,22.034,21.3992,21.491,11380500.0],["2010-08-16",21.3534,21.5981,21.1392,21.2692,11555200.0],["2010-08-17",21.5369,22.2482,21.3916,21.9499,10240700.0],["2010-08-18",21.8658,22.164,21.5216,22.0187,7576400.0],["2010-08-19",21.8811,21.9499,21.5293,21.8428,10680100.0],["2010-08-20",21.6057,21.6746,20.9251,21.2769,12172200.0],["2010-08-23",21.0321,21.7969,20.9251,21.5216,10421100.0],["2010-08-24",21.3075,22.2864,21.1316,21.4681,18253100.0],["2010-08-25",21.2769,21.5063,21.0321,21.4069,9993500.0],["2010-08-26",21.5293,21.9193,21.3916,21.5063,10549900.0],["2010-08-27",21.6975,22.4394,21.1851,22.3705,12104200.0],["2010-08-30",22.3092,22.3399,21.8489,21.8565,7586500.0],["2010-08-31",21.7415,22.0253,21.3579,21.6417,10480700.0],["2010-09-01",22.1788,22.992,22.01,22.8078,11980700.0],["2010-09-02",22.8845,23.1761,22.7234,23.1147,7916600.0],["2010-09-03",23.13,23.5673,23.107,23.3449,7392200.0],["2010-09-07",23.0994,23.2298,22.6467,22.8922,8084400.0],["2010-09-08",22.7618,23.2835,22.501,23.1761,8561800.0],["2010-09-09",23.4906,23.7668,23.13,23.1837,10175900.0],["2010-09-10",23.3602,23.8819,23.2911,23.6901,11992200.0],["2010-09-13",23.9202,24.3422,23.8512,24.2501,9664500.0],["2010-09-14",24.1504,24.4035,23.8052,24.0737,8971700.0],["2010-09-15",23.7898,23.9893,23.5366,23.9432,9419300.0],["2010-09-16",23.8819,24.2041,23.598,23.7821,10444200.0],["2010-09-17",23.9125,23.9739,23.3679,23.7514,13531400.0],["2010-09-20",23.8895,24.4879,23.4369,24.3959,10839400.0],["2010-09-21",24.4496,24.649,24.043,24.4189,13721100.0],["2010-09-22",24.3652,24.8562,24.0353,24.1811,9095300.0],["2010-09-23",23.8819,24.6644,23.7821,24.3959,12644200.0],["2010-09-24",24.603,25.2551,24.58,25.1093,13999900.0],["2010-09-27",25.163,25.3165,24.8408,24.8638,8939400.0],["2010-09-28",25.1247,25.2397,24.534,25.14,9415200.0],["2010-09-29",25.0326,25.7537,24.9712,25.6233,13886300.0],["2010-09-30",25.8151,25.9609,24.9943,25.3702,11331400.0],["2010-10-01",25.6847,25.7998,25.3472,25.5696,10300000.0],["2010-10-04",25.5313,25.7307,25.0173,25.3395,10071700.0],["2010-10-05",25.6387,26.2677,25.5773,26.1297,9105600.0],["2010-10-06",26.1373,26.3521,25.8611,26.0606,10220000.0],["2010-10-07",26.2524,26.2754,25.5236,25.7921,8793900.0],["2010-10-08",25.8995,26.8431,25.8995,26.6437,11141800.0],["2010-10-11",26.659,26.9582,26.3905,26.5132,8686400.0],["2010-10-12",26.4595,26.9352,26.0299,26.7281,10916300.0],["2010-10-13",27.0503,27.5029,26.9352,27.3341,11620700.0],["2010-10-14",27.2037,27.3878,26.6053,26.9122,13987700.0],["2010-10-15",27.081,27.5336,26.705,27.4799,15549400.0],["2010-10-18",25.8918,26.4519,25.654,26.1527,31260600.0],["2010-10-19",25.7921,25.8075,25.1017,25.4546,19299700.0],["2010-10-20",25.4469,26.1297,25.3625,25.9225,15332600.0],["2010-10-21",26.1066,26.4519,25.7077,25.8688,14693800.0],["2010-10-22",26.1757,26.8508,26.1757,26.2217,13728000.0],["2010-10-25",26.5132,26.8968,26.2524,26.2984,12901500.0],["2010-10-26",26.1757,27.0196,26.0606,26.6897,11866700.0],["2010-10-27",26.3752,26.4595,25.8995,26.4058,11006300.0],["2010-10-28",26.6437,26.6667,22.1404,24.3038,97847900.0],["2010-10-29",23.1684,24.534,23.0073,24.4419,46023200.0],["2010-11-01",24.6414,24.9789,23.8665,24.1043,25108700.0],["2010-11-02",24.3422,24.5416,23.5366,24.089,24430200.0],["2010-11-03",24.2885,24.3498,23.7438,24.3115,26694500.0],["2010-11-04",24.8255,25.3625,24.5877,25.2014,21572800.0],["2010-11-05",25.1554,25.3088,24.135,24.4879,24832700.0],["2010-11-08",24.4419,25.7307,24.3575,25.6463,26412100.0],["2010-11-09",25.7921,26.076,25.2935,25.4852,18228200.0],["2010-11-10",25.8228,26.8048,25.5236,26.7587,27551800.0],["2010-11-11",26.5363,27.8635,26.5363,27.8558,29136200.0],["2010-11-12",27.4722,27.9172,27.1347,27.4799,16019000.0],["2010-11-15",27.9939,28.1857,27.4415,27.4952,15503900.0],["2010-11-16",27.0963,27.3341,26.5976,26.8738,14974900.0],["2010-11-17",26.8508,27.4262,26.5209,27.2344,11125500.0],["2010-11-18",27.4262,28.9758,27.2804,28.8147,22464100.0],["2010-11-19",28.715,29.1906,28.1933,29.16,17377300.0],["2010-11-22",28.5923,28.7994,27.9862,28.6229,15601700.0],["2010-11-23",28.155,28.2547,27.6333,27.9709,15698200.0],["2010-11-24",28.1089,28.8301,28.1089,28.669,10019500.0],["2010-11-26",28.1933,28.4772,27.9555,28.0476,4183000.0],["2010-11-29",28.0169,29.183,27.6256,29.0526,14689000.0],["2010-11-30",28.5232,29.5205,28.1396,29.0296,15509000.0],["2010-12-01",29.6832,30.3368,29.6832,30.1369,13407100.0],["2010-12-02",30.1753,31.3519,30.1753,31.2289,17227600.0],["2010-12-03",31.0289,31.821,30.9905,31.6441,15344200.0],["2010-12-06",31.5288,31.6441,30.9213,31.3904,10417100.0],["2010-12-07",31.9594,32.0594,30.8059,31.052,23383400.0],["2010-12-08",30.9828,31.6672,30.606,30.9367,17932400.0],["2010-12-09",31.1135,31.2981,30.7982,31.1135,8295700.0],["2010-12-10",31.2289,31.3673,30.8136,30.929,9489200.0],["2010-12-13",31.2596,32.0594,31.152,31.6441,12929800.0],["2010-12-14",31.5211,32.0902,31.3596,31.5903,9107400.0],["2010-12-15",31.1366,31.6518,30.5598,30.5983,13618700.0],["2010-12-16",30.5599,31.0289,30.183,30.9674,9185500.0],["2010-12-17",31.0289,31.2827,30.4906,30.6752,13405200.0],["2010-12-20",31.0904,31.2135,30.5368,30.8751,8628300.0],["2010-12-21",31.0674,31.1366,30.7367,30.9828,7478500.0],["2010-12-22",31.0366,31.1981,30.7982,31.0751,6400700.0],["2010-12-23",31.0828,31.1443,30.8521,31.0059,3919600.0],["2010-12-27",30.9136,30.9136,30.4137,30.6521,4371500.0],["2010-12-28",30.706,30.8059,30.3676,30.4753,5732700.0],["2010-12-29",30.5214,31.4057,30.3676,31.2904,7844900.0],["2010-12-30",31.2827,31.6441,31.1981,31.5365,6021900.0],["2010-12-31",31.4673,31.6364,31.2058,31.398,4376500.0],["2011-01-03",31.7979,31.8979,31.3288,31.3365,7794700.0],["2011-01-04",31.5134,31.5903,30.2369,30.4137,12572100.0],["2011-01-05",30.2215,30.4368,29.6601,30.3138,18623000.0],["2011-01-06",30.506,30.5522,28.9757,29.391,22435200.0],["2011-01-07",29.4217,30.0446,29.1218,29.5678,15194200.0],["2011-01-10",29.3756,29.5909,28.9911,29.3525,12887600.0],["2011-01-11",29.8062,30.4599,29.7217,30.283,11788000.0],["2011-01-12",30.6291,30.9136,30.3984,30.6752,8117200.0],["2011-01-13",30.8059,30.929,29.937,30.1677,10988100.0],["2011-01-14",29.9908,30.7752,29.6986,30.7521,10814600.0],["2011-01-18",30.7444,30.9059,30.16,30.7905,10182900.0],["2011-01-19",30.729,30.8059,29.9985,30.1753,11095000.0],["2011-01-20",29.9293,30.3138,29.2449,30.0369,12998200.0],["2011-01-21",30.7828,31.1443,29.8677,30.1369,16048900.0],["2011-01-24",30.2369,31.0059,29.4986,30.4137,24656700.0],["2011-01-25",30.8213,31.0289,30.3522,30.9136,18979300.0],["2011-01-26",31.3058,33.5666,31.2212,33.3744,29593500.0],["2011-01-27",33.6589,33.7896,32.4823,33.1975,16864100.0],["2011-01-28",33.482,33.8358,33.0283,33.7435,16175300.0],["2011-01-31",33.8281,34.9047,33.6512,34.6048,17398500.0],["2011-02-01",34.8047,35.1815,34.4971,34.9969,15635600.0],["2011-02-02",34.9816,36.0658,34.7586,35.8428,15801400.0],["2011-02-03",35.8121,36.0889,35.3276,35.9736,17941700.0],["2011-02-04",35.9505,36.0812,34.8585,35.3122,14791600.0],["2011-02-07",35.4891,36.3119,35.3737,35.5122,12200200.0],["2011-02-08",35.02,35.1277,33.7204,34.5817,23067400.0],["2011-02-09",34.4663,34.6817,33.5512,33.7973,13893000.0],["2011-02-10",33.5512,34.4663,33.3436,34.4433,14636500.0],["2011-02-11",34.3894,34.6663,33.7973,34.3279,11140500.0],["2011-02-14",34.1434,35.4968,34.0126,35.0969,12469300.0],["2011-02-15",35.2123,35.4737,34.7662,35.02,10276900.0],["2011-02-16",35.3199,36.6734,35.1661,36.5196,17940400.0],["2011-02-17",36.012,37.5577,35.9274,37.2424,15117500.0],["2011-02-18",37.327,37.4346,36.7195,36.9963,10711500.0],["2011-02-22",37.2962,37.4039,35.5199,35.8351,14546000.0],["2011-02-23",35.9121,36.558,35.6814,36.4042,13169000.0],["2011-02-24",36.0351,36.3734,34.5817,35.0277,17397100.0],["2011-02-25",35.1892,36.2812,35.0662,36.1658,12499300.0],["2011-02-28",36.4509,36.5665,35.4262,36.1658,13134200.0],["2011-03-01",36.605,36.6589,35.5957,35.6958,12762500.0],["2011-03-02",35.6727,35.8499,34.5478,35.7035,12668900.0],["2011-03-03",36.0888,36.6204,35.6804,36.5511,9003900.0],["2011-03-04",36.4663,36.6743,35.588,36.0888,9503800.0],["2011-03-07",36.1889,36.5048,35.4416,35.7806,8916800.0],["2011-03-08",35.9501,35.9886,34.7481,35.2258,10474100.0],["2011-03-09",35.1257,35.6265,34.7327,34.8791,7006100.0],["2011-03-10",34.2473,34.3398,33.4461,33.708,12031500.0],["2011-03-11",32.9684,34.4631,32.7449,34.255,14527700.0],["2011-03-14",34.0239,34.8021,33.6079,34.7173,11041000.0],["2011-03-15",33.4075,34.2859,32.9607,33.9083,14293000.0],["2011-03-16",34.0393,34.2319,32.7603,33.0839,15821800.0],["2011-03-17",33.6079,34.3475,33.6079,34.178,10454100.0],["2011-03-18",34.6557,34.6557,33.7542,34.047,10734200.0],["2011-03-21",34.517,35.2489,34.4708,35.2335,8706800.0],["2011-03-22",35.2336,35.3876,34.5941,35.2104,9205300.0],["2011-03-23",35.2335,35.8653,35.0486,35.7421,9343800.0],["2011-03-24",35.9115,35.9424,34.8637,35.4184,12064400.0],["2011-03-25",35.4724,35.927,35.2104,35.4724,9759700.0],["2011-03-28",35.4801,37.5758,35.3799,36.9054,18956900.0],["2011-03-29",36.5665,37.884,36.5048,37.753,19055600.0],["2011-03-30",38.0227,38.4079,37.4833,38.1382,16186800.0],["2011-03-31",38.4618,38.8856,38.0612,38.4002,13813600.0],["2011-04-01",38.693,39.0936,37.8532,38.0149,13959300.0],["2011-04-04",38.3308,38.9472,38.0689,38.1382,10284500.0],["2011-04-05",38.0535,38.5003,37.8531,38.3154,9442600.0],["2011-04-06",38.5311,38.6621,36.9594,37.2984,11713300.0],["2011-04-07",37.1828,37.4602,36.8284,37.1597,9936000.0],["2011-04-08",37.2676,37.8531,36.944,37.0827,9616700.0],["2011-04-11",37.2907,37.4448,35.9116,36.1581,12089500.0],["2011-04-12",35.7729,35.8576,34.3629,34.9331,19343900.0],["2011-04-13",35.2259,35.5032,34.6172,35.0641,10862800.0],["2011-04-14",34.856,35.6419,34.6711,35.5494,12703000.0],["2011-04-15",35.6419,36.1119,35.1873,36.0734,14462500.0],["2011-04-18",36.1658,36.8207,35.1565,36.3199,20765900.0],["2011-04-19",36.2275,37.7761,36.1889,37.7607,17762300.0],["2011-04-20",38.2769,38.4772,38.0381,38.2769,11656300.0],["2011-04-21",37.7915,39.1706,37.3292,38.8933,18087200.0],["2011-04-25",38.6467,39.1167,38.2923,39.0088,7955900.0],["2011-04-26",38.7623,39.4788,38.639,39.2631,10000000.0],["2011-04-27",39.5713,39.6406,37.9841,38.9087,12515000.0],["2011-04-28",38.6467,39.2477,38.2461,38.7238,8774400.0],["2011-04-29",38.77,39.109,38.4695,38.8933,7300000.0],["2011-05-02",39.1013,39.2169,37.3369,37.6913,9577800.0],["2011-05-03",37.3831,37.4833,36.551,36.8978,11501400.0],["2011-05-04",36.9209,36.9209,35.927,36.4817,11434700.0],["2011-05-05",36.0965,36.5973,35.5803,36.0965,15489400.0],["2011-05-06",36.5048,37.0056,35.5957,35.9578,10587900.0],["2011-05-09",36.2737,37.1982,36.2737,37.0287,7949700.0],["2011-05-10",37.1597,37.5527,36.7437,37.283,7926500.0],["2011-05-11",37.0442,37.0442,35.5186,35.7729,13949900.0],["2011-05-12",35.665,36.4278,34.9639,35.9347,12060600.0],["2011-05-13",36.0348,36.3045,35.1873,35.4416,11631500.0],["2011-05-16",35.3183,35.873,34.9022,35.0024,11945700.0],["2011-05-17",34.779,35.2027,34.2628,34.9254,12438700.0],["2011-05-18",35.1411,36.5896,35.0332,36.1812,12182800.0],["2011-05-19",36.1889,36.4432,35.6727,36.135,7462200.0],["2011-05-20",36.1581,36.7283,35.6958,36.3507,11034600.0],["2011-05-23",35.5417,35.9424,35.326,35.5648,8997500.0],["2011-05-24",36.1812,36.9748,36.1042,36.5973,11297700.0],["2011-05-25",37.1982,38.6467,37.0981,38.4233,17725400.0],["2011-05-26",38.3231,39.1013,38.2538,39.0319,12390700.0],["2011-05-27",39.2326,39.5028,38.4068,38.7078,7973400.0],["2011-05-31",39.3638,39.4719,38.399,38.7078,10846000.0],["2011-06-01",38.4994,38.9702,37.743,37.8433,9164200.0],["2011-06-02",37.8665,39.1091,37.8125,38.7078,12524400.0],["2011-06-03",37.9745,39.5491,37.9128,38.8081,11758500.0],["2011-06-06",38.6692,38.8621,36.8554,37.0792,15475900.0],["2011-06-07",37.2876,37.9514,37.0715,37.1255,9067300.0],["2011-06-08",37.1178,37.4111,36.5543,36.8091,11663600.0],["2011-06-09",37.0252,38.0131,36.8631,37.8047,11101500.0],["2011-06-10",37.5809,37.5809,37.002,37.0483,9182800.0],["2011-06-13",37.0946,37.2567,35.5355,36.1684,10967900.0],["2011-06-14",36.6315,37.2722,36.454,36.9634,11653500.0],["2011-06-15",36.5852,37.195,35.7516,36.099,14170200.0],["2011-06-16",36.1298,36.6392,35.5432,35.8057,13533100.0],["2011-06-17",36.207,36.2225,35.1728,35.5201,18279400.0],["2011-06-20",35.1342,35.9292,34.9721,35.8366,11714000.0],["2011-06-21",36.346,36.6856,36.0218,36.3768,9151800.0],["2011-06-22",36.3614,36.8631,36.2302,36.3614,8582500.0],["2011-06-23",35.7053,36.454,34.9952,36.3305,11476900.0],["2011-06-24",36.4,36.4926,35.3194,35.4043,10186800.0],["2011-06-27",35.1959,35.9137,34.8795,35.6822,6345300.0],["2011-06-28",36.3305,37.8742,36.2688,37.5809,14329700.0],["2011-06-29",37.8665,39.2635,37.8047,38.4531,18383300.0],["2011-06-30",38.6924,39.6649,38.646,39.3639,12153500.0],["2011-07-01",39.3561,39.6572,38.6692,39.5877,8481300.0],["2011-07-05",39.5182,40.5216,39.3407,40.2515,10680900.0],["2011-07-06",40.1203,40.6914,39.7806,40.6451,10471900.0],["2011-07-07",41.0002,42.1039,40.9847,41.9109,15610700.0],["2011-07-08",40.6065,41.7102,40.5448,41.7102,10311700.0],["2011-07-11",40.7917,41.3629,40.1897,40.5139,11365900.0],["2011-07-12",40.3209,40.9075,40.0662,40.3055,9064600.0],["2011-07-13",40.5062,41.4864,40.4753,40.6142,11847700.0],["2011-07-14",40.9616,40.9616,39.8347,40.0045,13551300.0],["2011-07-15",40.3981,41.0619,40.3364,40.9693,12650900.0],["2011-07-18",41.3089,41.826,40.5216,41.0002,18139100.0],["2011-07-19",41.6176,42.7677,41.6022,42.7445,14615400.0],["2011-07-20",42.9606,43.1845,42.2968,42.6596,11669200.0],["2011-07-21",42.8757,43.9949,42.7754,43.9409,19214300.0],["2011-07-22",44.1493,44.4734,43.5009,44.1493,12164100.0],["2011-07-25",43.6553,44.5892,43.6167,44.2033,9410100.0],["2011-07-26",44.3808,44.404,43.3002,43.6476,11478400.0],["2011-07-27",43.2694,43.7633,42.374,42.4589,11243000.0],["2011-07-28",42.5438,43.4083,42.3432,42.3509,11371300.0],["2011-07-29",41.6562,42.5901,41.332,42.2428,9048000.0],["2011-08-01",43.1459,43.223,41.3861,42.0112,8994300.0],["2011-08-02",41.6176,42.4821,40.6297,40.6451,12441600.0],["2011-08-03",40.7223,40.9924,39.0243,40.9539,17001000.0],["2011-08-04",40.0739,40.1203,36.9711,37.0715,23347300.0],["2011-08-05",37.4343,37.8819,34.617,36.346,25701700.0],["2011-08-08",34.7637,35.1882,32.3092,32.7492,23997300.0],["2011-08-09",34.0459,34.7637,32.2784,34.5399,21362100.0],["2011-08-10",34.0227,34.9721,32.8572,33.4207,22231900.0],["2011-08-11",33.8375,35.5046,33.1891,34.9103,16735900.0],["2011-08-12",35.6436,35.7208,34.7328,35.1033,11376200.0],["2011-08-15",35.5432,36.9711,35.5432,36.7627,13965200.0],["2011-08-16",36.2996,36.5312,34.8949,35.4429,13696100.0],["2011-08-17",36.0218,36.2688,34.7637,35.0802,12281800.0],["2011-08-18",33.7371,33.7449,31.082,31.5297,27508700.0],["2011-08-19",30.8968,32.124,29.1756,29.3608,25863000.0],["2011-08-22",30.6498,30.6807,28.6816,28.7819,20801800.0],["2011-08-23",28.9749,31.0434,28.396,31.028,18831300.0],["2011-08-24",31.1052,31.4139,30.2098,31.3444,14296100.0],["2011-08-25",31.7998,31.8693,30.6498,30.781,20450500.0],["2011-08-26",30.3796,32.4404,30.3333,32.0005,16043300.0],["2011-08-29",32.8804,33.1197,32.2629,33.0425,12757000.0],["2011-08-30",32.8646,33.932,32.5784,33.5916,14639600.0],["2011-08-31",34.2414,35.1773,33.901,34.3187,17128400.0],["2011-09-01",34.5585,34.6822,33.259,33.2745,13804100.0],["2011-09-02",32.7408,32.8646,31.8127,32.1298,10838200.0],["2011-09-06",30.49,31.6889,30.374,31.6116,15328200.0],["2011-09-07",32.3928,32.7254,31.7972,32.7022,12692600.0],["2011-09-08",32.764,33.3209,31.9674,32.1839,12096300.0],["2011-09-09",31.7508,31.7972,30.3818,30.6757,15517900.0],["2011-09-12",29.9022,30.9619,29.7166,30.5983,16142600.0],["2011-09-13",30.6447,31.2326,29.7475,30.5442,18453600.0],["2011-09-14",30.3276,30.9387,29.005,30.4436,31794800.0],["2011-09-15",30.9541,31.3022,30.6293,31.0856,12433300.0],["2011-09-16",31.3099,31.4027,30.4282,30.8458,12946500.0],["2011-09-19",30.0956,30.1188,29.3995,29.5928,13013500.0],["2011-09-20",29.8017,29.9254,29.1751,29.3762,18060800.0],["2011-09-21",29.3608,29.7166,27.0481,27.1409,30144900.0],["2011-09-22",25.6017,26.205,24.8051,25.3078,26657500.0],["2011-09-23",25.1067,25.4161,24.3719,24.4957,23053200.0],["2011-09-26",24.7432,26.1664,24.0393,26.0968,20778600.0],["2011-09-27",27.3188,27.7674,26.3907,26.6537,21997800.0],["2011-09-28",26.6459,27.0791,25.0448,25.1145,15910100.0],["2011-09-29",25.8956,26.1432,24.4029,24.9443,15820500.0],["2011-09-30",24.194,24.3255,23.5753,23.6062,19502100.0],["2011-10-03",23.2504,23.4438,22.1521,22.183,21950500.0],["2011-10-04",21.6493,23.6139,21.046,23.5985,27500000.0],["2011-10-05",24.0625,25.2227,23.204,25.0448,21522000.0],["2011-10-06",25.0526,26.9398,25.0526,26.6459,27384400.0],["2011-10-07",26.8934,26.9476,25.4006,25.7719,17213800.0],["2011-10-10",26.7078,27.5431,26.3829,26.9476,17669900.0],["2011-10-11",26.6227,27.7288,26.6227,27.4426,20337600.0],["2011-10-12",27.9067,28.3553,27.0404,27.1255,20478000.0],["2011-10-13",27.1255,27.3884,26.4757,27.0868,15289900.0],["2011-10-14",28.0923,28.9586,27.721,28.9508,17633200.0],["2011-10-17",28.3321,28.4868,26.6305,26.6691,31387400.0],["2011-10-18",26.7155,27.489,25.6481,27.2956,34623700.0],["2011-10-19",27.2724,27.2724,26.0194,26.205,26035700.0],["2011-10-20",26.3752,26.7697,25.7023,26.6614,21020500.0],["2011-10-21",26.994,27.373,25.5321,25.9111,33369500.0],["2011-10-24",26.4526,27.5045,26.1586,27.3188,20482900.0],["2011-10-25",27.4967,27.7442,26.7078,27.1641,20346900.0],["2011-10-26",27.6901,27.9453,26.6614,27.7442,16359000.0],["2011-10-27",29.1829,30.6447,29.1829,30.1265,27042800.0],["2011-10-28",29.6934,30.4978,29.6547,30.2657,14910400.0],["2011-10-31",29.5387,29.732,28.8658,28.8967,17488000.0],["2011-11-01",26.8548,28.1774,26.236,27.2647,28787900.0],["2011-11-02",28.5022,28.595,27.5122,28.2934,13904600.0],["2011-11-03",28.8813,29.4227,28.1155,29.2757,18785300.0],["2011-11-04",29.0204,29.5309,28.4481,28.742,12655100.0],["2011-11-07",28.7962,29.4691,28.4172,29.4072,13921400.0],["2011-11-08",29.9331,30.1188,29.1287,30.0337,17955200.0],["2011-11-09",29.0127,29.0514,28.0768,28.1774,17607300.0],["2011-11-10",28.9972,29.2602,28.0691,28.8426,14051700.0],["2011-11-11",29.3685,29.9022,29.0823,29.8481,14729800.0],["2011-11-14",29.7398,29.9718,29.3917,29.8017,12627000.0],["2011-11-15",29.6315,30.405,29.1906,30.0956,14983800.0],["2011-11-16",29.9486,31.2712,29.8403,30.1652,21006100.0],["2011-11-17",30.1884,30.2271,28.2934,28.6492,22417900.0],["2011-11-18",28.9663,28.9663,27.5199,27.8138,20485200.0],["2011-11-21",26.9785,27.1487,26.2515,26.963,14968100.0],["2011-11-22",26.8625,26.9012,25.9885,26.0658,18828700.0],["2011-11-23",25.6636,25.7487,24.7123,24.9056,17435500.0],["2011-11-25",24.7973,25.3929,24.5962,24.5962,6717600.0],["2011-11-28",25.7023,25.9962,24.983,25.3465,17709100.0],["2011-11-29",25.5089,26.3752,25.215,26.0117,16560300.0],["2011-11-30",27.1517,28.5787,27.1362,28.5399,23339200.0],["2011-12-01",28.315,28.7493,27.9273,28.2375,15813000.0],["2011-12-02",28.8191,28.9975,28.2995,28.3693,14961600.0],["2011-12-05",28.8657,29.393,28.4546,28.7106,15271600.0],["2011-12-06",28.3616,28.4856,27.0354,27.586,35182600.0],["2011-12-07",27.5628,27.5628,25.8023,25.9031,34931100.0],["2011-12-08",26.3607,26.6476,25.5929,25.6937,27849100.0],["2011-12-09",25.9729,26.5778,25.81,26.4305,16391400.0],["2011-12-12",25.8488,25.8488,24.8328,25.2516,16651100.0],["2011-12-13",25.5308,26.0582,24.3908,24.7088,19276100.0],["2011-12-14",24.2434,24.3287,23.5144,24.0418,29702500.0],["2011-12-15",24.639,24.8096,24.0418,24.2434,24418400.0],["2011-12-16",24.5071,24.9337,24.1349,24.6312,18208200.0],["2011-12-19",24.8328,24.8328,23.7781,23.8867,15791600.0],["2011-12-20",24.6157,25.9574,24.5459,25.7557,24754300.0],["2011-12-21",25.81,26.2676,25.2982,26.159,15956900.0],["2011-12-22",26.2909,26.4072,25.748,26.0117,16201300.0],["2011-12-23",26.1668,26.2366,25.8333,26.2133,6072600.0],["2011-12-27",26.1668,26.6786,26.1358,26.477,7549500.0],["2011-12-28",26.6088,26.7252,25.7092,25.7868,8919700.0],["2011-12-29",25.81,26.3452,25.81,26.2056,7899000.0],["2011-12-30",26.1435,27.0354,26.1358,26.7639,9549200.0],["2012-01-03",26.2754,26.9346,26.1435,26.4848,27019400.0],["2012-01-04",26.2986,27.3534,26.19,27.237,17823400.0],["2012-01-05",27.0199,27.0276,26.4692,26.8027,16640100.0],["2012-01-06",26.9889,27.237,26.5933,27.1285,12320400.0],["2012-01-09",27.2525,27.7179,27.1595,27.4387,12481000.0],["2012-01-10",28.0513,28.4701,27.9583,28.1754,14349100.0],["2012-01-11",28.0126,28.1444,27.144,27.4387,13083700.0],["2012-01-12",27.586,27.8109,26.7562,26.9346,18584000.0],["2012-01-13",26.5546,26.7407,26.0892,26.3219,15105700.0],["2012-01-17",26.8105,27.0431,26.0892,26.2598,18438600.0],["2012-01-18",26.2986,27.1672,26.2056,27.1362,14434600.0],["2012-01-19",27.3611,28.4934,27.3378,28.1134,23745800.0],["2012-01-20",28.5012,28.6951,27.6093,28.0746,23373700.0],["2012-01-23",27.4387,27.5317,26.8337,27.4852,33438300.0],["2012-01-24",27.2603,28.4546,27.0044,28.1987,24949000.0],["2012-01-25",28.0669,28.3073,27.3766,28.2375,22340000.0],["2012-01-26",28.5787,28.982,27.9195,28.0436,19137000.0],["2012-01-27",28.9975,29.2689,28.6718,28.7726,24529000.0],["2012-01-30",28.4158,28.5399,27.9195,28.4391,13561900.0],["2012-01-31",28.8114,29.4318,28.1444,28.5244,23083300.0],["2012-02-01",28.9044,28.982,28.3926,28.4159,14331900.0],["2012-02-02",28.5477,28.6252,28.0126,28.3383,12029200.0],["2012-02-03",28.8657,28.8657,28.3538,28.5632,13009400.0],["2012-02-06",28.4934,29.0053,28.2297,29.0053,12754100.0],["2012-02-07",29.044,29.0828,28.2452,28.6951,16805600.0],["2012-02-08",28.9045,29.0828,28.4004,28.7106,12601300.0],["2012-02-09",28.8734,28.8734,28.315,28.5167,13626500.0],["2012-02-10",28.2297,28.3073,27.7799,27.966,12867900.0],["2012-02-13",28.4081,28.4469,27.7489,28.0281,11508600.0],["2012-02-14",27.9815,28.0746,27.3921,27.6868,9812400.0],["2012-02-15",27.6868,28.0436,27.2448,27.3223,16821700.0],["2012-02-16",27.2991,27.7644,27.0121,27.6403,15364000.0],["2012-02-17",28.0048,28.2995,27.524,28.1444,13097600.0],["2012-02-21",28.4081,29.1604,28.1987,28.7183,18143900.0],["2012-02-22",28.7959,29.773,28.7416,29.6567,16790200.0],["2012-02-23",30.0367,30.091,29.4241,29.6335,13727600.0],["2012-02-24",29.9824,30.3935,29.7188,29.8661,11639200.0],["2012-02-27",29.711,29.7498,28.951,29.2767,12344500.0],["2012-02-28",29.4551,29.4551,28.982,29.2224,10164200.0],["2012-02-29",29.3775,29.4396,28.253,28.3771,16792600.0],["2012-03-01",28.6097,28.7028,28.253,28.3073,13967000.0],["2012-03-02",28.3848,28.4856,27.6713,27.9583,14188800.0],["2012-03-05",28.0749,28.0982,27.173,27.2663,17336100.0],["2012-03-06",26.7532,26.7765,26.2867,26.5355,16576100.0],["2012-03-07",26.7299,26.8543,26.3878,26.5977,10796800.0],["2012-03-08",26.8543,27.3518,26.761,27.0408,11491700.0],["2012-03-09",27.1963,27.4374,26.9709,27.1186,8917000.0],["2012-03-12",27.0331,27.1186,26.6365,26.9786,11049200.0],["2012-03-13",27.1964,27.5462,26.8309,27.4763,16924700.0],["2012-03-14",27.4063,27.414,26.4888,26.5744,18799100.0],["2012-03-15",26.7065,26.7532,26.2012,26.3644,18789900.0],["2012-03-16",26.5199,27.0408,26.3022,26.8543,18628800.0],["2012-03-19",26.9631,27.4451,26.7454,27.2119,13140300.0],["2012-03-20",26.9242,27.0875,26.6366,27.0253,14828500.0],["2012-03-21",26.5044,26.7843,26.3178,26.5355,20965700.0],["2012-03-22",26.1701,26.2556,25.3459,25.6414,23983200.0],["2012-03-23",25.7269,26.2556,25.6336,25.9835,19162400.0],["2012-03-26",26.2556,26.3722,25.9057,26.1623,14824100.0],["2012-03-27",26.2556,26.2867,25.377,25.5248,18698500.0],["2012-03-28",25.3615,25.5014,24.895,25.2526,14683600.0],["2012-03-29",25.0038,25.517,24.9339,25.4781,11588600.0],["2012-03-30",25.5014,26.0457,25.4237,25.8046,14056500.0],["2012-04-02",25.6569,26.2634,25.6258,26.0068,13420700.0],["2012-04-03",25.9213,26.1701,25.6336,26.1234,12403300.0],["2012-04-04",25.6958,26.0612,25.5636,25.6569,10084600.0],["2012-04-05",25.5636,25.8124,25.2682,25.4781,13234700.0],["2012-04-09",25.1049,25.5792,24.9883,25.1749,11822600.0],["2012-04-10",25.1827,25.1982,24.584,24.8717,16565600.0],["2012-04-11",25.2682,25.4859,24.9261,24.9805,13399700.0],["2012-04-12",25.0894,25.8668,25.0038,25.7969,14202600.0],["2012-04-13",25.6958,25.7658,25.1671,25.1982,12993900.0],["2012-04-16",25.2604,25.4626,24.7473,24.9261,16348700.0],["2012-04-17",25.276,25.5403,25.066,25.3926,13413200.0],["2012-04-18",25.7736,26.6677,25.7736,26.5666,29550800.0],["2012-04-19",26.792,27.2663,26.2089,26.4189,22451600.0],["2012-04-20",26.6366,26.9631,25.828,25.8824,17008800.0],["2012-04-23",25.4159,25.8668,25.2293,25.6181,11339300.0],["2012-04-24",25.8124,26.2945,25.4859,25.9524,14507200.0],["2012-04-25",26.2789,26.4189,25.7891,26.0768,13809000.0],["2012-04-26",25.8824,26.2323,25.8124,26.0068,12491400.0],["2012-04-27",26.069,26.0768,25.5481,25.8435,12722300.0],["2012-04-30",25.7347,26.6132,25.7347,26.6055,14076800.0],["2012-05-01",26.6366,27.4607,26.4966,27.2352,19187800.0],["2012-05-02",26.9087,27.2119,26.6443,26.8154,11637300.0],["2012-05-03",26.9009,27.002,26.3178,26.4811,12065100.0],["2012-05-04",26.1856,26.24,25.2526,25.2915,18077600.0],["2012-05-07",25.2604,25.4548,24.8561,25.206,11078300.0],["2012-05-08",24.9261,25.4548,24.5607,25.4159,14580100.0],["2012-05-09",24.9261,25.4392,24.7006,25.206,13769400.0],["2012-05-10",25.5325,25.6569,25.0505,25.1205,12140500.0],["2012-05-11",24.9106,25.3148,24.724,24.7473,11797900.0],["2012-05-14",24.5296,24.8173,24.2652,24.5529,12202500.0],["2012-05-15",24.4829,24.5063,23.6044,23.7754,15827200.0],["2012-05-16",23.8065,24.2575,23.4411,23.48,12857700.0],["2012-05-17",23.4955,23.7832,23.2623,23.3245,14768900.0],["2012-05-18",23.4489,23.6821,23.1768,23.2701,13135200.0],["2012-05-21",23.4489,24.2886,23.3634,24.2341,11214200.0],["2012-05-22",24.273,24.6773,23.7521,23.9309,12558500.0],["2012-05-23",23.6122,24.3819,23.3789,24.3508,15157200.0],["2012-05-24",24.4052,24.5374,24.032,24.4207,14521500.0],["2012-05-25",24.4285,24.724,24.3041,24.3896,7217000.0],["2012-05-29",24.7006,25.1904,24.5918,24.8872,10241900.0],["2012-05-30",24.5218,24.5218,23.5033,23.6044,16281200.0],["2012-05-31",23.6821,23.7132,22.6248,23.3711,18197900.0],["2012-06-01",22.8735,23.6199,22.6792,23.3012,16646100.0],["2012-06-04",23.348,23.5039,22.3264,23.0204,19115700.0],["2012-06-05",22.8411,23.1452,22.4589,22.7085,17569000.0],["2012-06-06",22.9814,23.3947,21.4998,21.9131,48214300.0],["2012-06-07",22.1236,22.459,21.6869,21.9365,31124500.0],["2012-06-08",21.8195,21.8585,21.4062,21.8039,18602100.0],["2012-06-11",22.0924,22.1236,21.4452,21.4452,12783600.0],["2012-06-12",21.6557,21.9989,21.4686,21.9365,13702200.0],["2012-06-13",21.7337,22.264,21.6479,22.0067,15429100.0],["2012-06-14",22.03,22.4823,21.8663,22.3654,14899000.0],["2012-06-15",22.6539,23.0282,22.3576,22.9658,18266200.0],["2012-06-18",22.7631,22.7943,22.342,22.5837,13439800.0],["2012-06-19",22.8177,23.2466,22.6071,22.919,12783600.0],["2012-06-20",22.8177,23.2778,22.7163,23.0594,15168700.0],["2012-06-21",22.9346,22.997,22.0612,22.108,21239700.0],["2012-06-22",22.3264,22.3264,21.6791,21.6791,23607200.0],["2012-06-25",21.3672,21.414,20.7043,21.0397,18808300.0],["2012-06-26",21.0631,21.0709,20.4938,20.8213,19010800.0],["2012-06-27",20.9461,21.336,20.7511,21.219,19012800.0],["2012-06-28",21.336,21.6791,21.1255,21.5933,15980500.0],["2012-06-29",22.147,22.3108,21.9131,22.1392,17674200.0],["2012-07-02",22.1938,22.5057,22.0612,22.303,14042600.0],["2012-07-03",22.5135,23.3635,22.4745,23.348,13742200.0],["2012-07-05",23.1686,23.3479,22.8645,23.0516,12762200.0],["2012-07-06",22.6149,22.9034,22.4589,22.8489,10497900.0],["2012-07-09",22.7319,22.9346,22.4511,22.6149,11892300.0],["2012-07-10",22.7397,22.9658,21.8975,22.1158,13828800.0],["2012-07-11",22.1392,22.4356,22.0612,22.2484,11948400.0],["2012-07-12",21.9209,22.342,21.5388,22.1548,13217000.0],["2012-07-13",22.186,22.5291,22.186,22.459,8773400.0],["2012-07-16",22.4356,22.7865,22.069,22.6149,9568500.0],["2012-07-17",22.7241,23.0204,22.225,22.9268,12258400.0],["2012-07-18",22.8255,23.6209,22.7631,23.5273,16363800.0],["2012-07-19",23.7457,23.8236,23.4337,23.5585,13949200.0],["2012-07-20",24.0264,24.5723,23.8548,23.9952,30622800.0],["2012-07-23",23.4727,24.7594,22.8099,24.5723,25589700.0],["2012-07-24",24.7204,24.8374,24.1902,24.6035,18610800.0],["2012-07-25",24.7516,24.8296,24.1902,24.4085,10859400.0],["2012-07-26",24.8296,25.5159,24.7594,25.3911,20172200.0],["2012-07-27",25.6328,26.4205,25.3677,26.2177,22283700.0],["2012-07-30",26.0072,26.4673,25.7732,26.1631,10556400.0],["2012-07-31",26.1787,26.3503,25.6796,25.8356,14764600.0],["2012-08-01",26.0227,26.2333,25.742,26.0539,10710600.0],["2012-08-02",25.7966,26.0539,25.2975,25.625,13568700.0],["2012-08-03",26.1319,26.5686,26.015,26.3269,10197100.0],["2012-08-06",26.3971,26.6232,26.3191,26.3737,8435200.0],["2012-08-07",26.5608,27.2393,26.4984,26.8182,14953400.0],["2012-08-08",26.6622,27.0053,26.5842,26.9975,9801000.0],["2012-08-09",26.9819,27.481,26.9273,27.3329,11410000.0],["2012-08-10",27.1457,27.4654,27.0053,27.442,8956100.0],["2012-08-13",27.2861,27.481,27.0287,27.3251,7433000.0],["2012-08-14",27.5044,27.6448,27.1067,27.1769,10369200.0],["2012-08-15",27.0131,27.0599,26.4906,26.9663,10933800.0],["2012-08-16",27.1067,27.5668,27.0131,27.5278,10672200.0],["2012-08-17",27.559,27.598,27.3172,27.3874,8062500.0],["2012-08-20",27.2003,27.4108,27.1535,27.2939,4963300.0],["2012-08-21",27.3796,27.6682,27.3251,27.4186,9170100.0],["2012-08-22",27.2861,27.6682,26.9507,27.0365,15007800.0],["2012-08-23",27.0209,27.1769,26.5998,26.631,10183800.0],["2012-08-24",26.4984,26.7714,26.2255,26.7246,8439500.0],["2012-08-27",26.7246,27.1067,26.5296,26.865,6926800.0],["2012-08-28",26.748,26.8026,26.3737,26.5764,7129400.0],["2012-08-29",26.7714,26.7714,26.0695,26.1319,10381700.0],["2012-08-30",25.8668,25.9214,25.3287,25.586,12587800.0],["2012-08-31",25.891,25.8988,25.3436,25.6173,11950800.0],["2012-09-04",25.6017,25.6095,24.2411,25.1403,25613300.0],["2012-09-05",25.0621,25.5939,24.9527,25.3436,11094800.0],["2012-09-06",25.5391,25.891,25.4922,25.7737,10765100.0],["2012-09-07",25.9379,26.9154,25.8441,26.7746,18563100.0],["2012-09-10",26.9154,27.15,26.7746,26.7981,10914500.0],["2012-09-11",26.8528,27.7756,26.6652,27.6426,17564500.0],["2012-09-12",27.8772,28.1509,27.7286,27.9398,15729500.0],["2012-09-13",27.971,28.7921,27.7677,28.495,15884300.0],["2012-09-14",28.9329,29.7148,28.8234,29.2769,17074300.0],["2012-09-17",29.2144,29.6132,28.9642,29.1049,11918000.0],["2012-09-18",28.7608,28.8078,28.3073,28.5966,13420500.0],["2012-09-19",28.6123,28.7374,28.2213,28.4715,13569800.0],["2012-09-20",28.018,28.3229,27.6192,28.2526,16723900.0],["2012-09-21",28.8156,28.8312,28.0102,28.0258,13979500.0],["2012-09-24",27.4628,28.0258,27.455,27.7521,9101800.0],["2012-09-25",27.8538,27.9554,27.1109,27.1891,16349700.0],["2012-09-26",27.0171,27.0171,26.2664,26.5244,15655500.0],["2012-09-27",26.7355,26.8294,26.282,26.759,10134100.0],["2012-09-28",26.6573,26.6652,26.196,26.3446,11070400.0],["2012-10-01",26.5322,26.6104,26.1647,26.3289,15269100.0],["2012-10-02",26.4149,26.6495,26.2351,26.6417,14926500.0],["2012-10-03",26.5244,26.5557,25.7268,25.8128,19460700.0],["2012-10-04",26.0083,26.6339,25.9536,26.5635,14596900.0],["2012-10-05",26.6964,26.7668,26.0474,26.1334,9632800.0],["2012-10-08",25.9614,26.3915,25.9536,26.2976,5110600.0],["2012-10-09",26.3367,26.7277,26.2898,26.4853,8896700.0],["2012-10-10",26.4619,26.587,26.0865,26.196,8482100.0],["2012-10-11",26.4384,26.7981,26.2273,26.5635,8236100.0],["2012-10-12",26.454,26.6573,26.0709,26.4306,8224100.0],["2012-10-15",26.4228,26.5713,26.1178,26.4619,8130600.0],["2012-10-16",26.6964,27.1969,26.587,27.0249,13871100.0],["2012-10-17",26.2898,27.8772,26.2585,27.6192,27171700.0],["2012-10-18",27.4941,28.1509,27.3689,27.8772,19893800.0],["2012-10-19",27.8459,28.104,27.2829,27.3533,16597500.0],["2012-10-22",27.3377,27.4237,26.6574,27.0249,11934100.0],["2012-10-23",26.5166,26.6104,25.7659,26.1725,16263700.0],["2012-10-24",26.2273,26.2898,25.4922,25.5782,11081800.0],["2012-10-25",25.891,25.9301,25.4218,25.7424,11991800.0],["2012-10-26",25.6955,25.8519,25.2811,25.3358,9399500.0],["2012-10-31",25.5391,25.6251,24.9605,25.2498,9570600.0],["2012-11-01",25.2576,25.6642,25.2107,25.5548,10104900.0],["2012-11-02",25.8363,25.8597,24.8275,25.109,11363100.0],["2012-11-05",24.7415,25.4609,24.7415,25.2498,8049700.0],["2012-11-06",25.414,25.7112,25.1169,25.6173,9936600.0],["2012-11-07",25.1872,25.1872,23.7328,24.7963,16495800.0],["2012-11-08",24.7963,24.8275,23.8032,23.8344,15614700.0],["2012-11-09",23.7719,24.1003,23.5373,23.897,19538200.0],["2012-11-12",23.8892,24.155,23.7719,23.9674,6406300.0],["2012-11-13",23.6389,24.2489,23.506,23.7641,13481100.0],["2012-11-14",23.9048,24.0065,23.3262,23.42,18150600.0],["2012-11-15",23.725,24.1863,23.4591,23.7406,13322500.0],["2012-11-16",23.7797,23.8892,23.3887,23.8188,14452300.0],["2012-11-19",24.374,24.8275,24.2958,24.7963,12401700.0],["2012-11-20",24.5226,24.8197,24.4287,24.7963,11821400.0],["2012-11-21",24.7572,24.8979,24.5695,24.7884,7361300.0],["2012-11-23",24.9136,25.1169,24.7728,25.0856,3973200.0],["2012-11-26",24.9526,25.1794,24.7806,25.0543,9348400.0],["2012-11-27",25.0387,25.3358,24.9526,25.0543,8547500.0],["2012-11-28",24.8666,25.3671,24.5617,25.3436,11387800.0],["2012-11-29",25.4297,25.9458,25.4297,25.7424,11756700.0],["2012-11-30",25.7737,26.1569,25.6721,26.0787,11729700.0],["2012-12-03",26.196,26.3446,25.7972,25.8676,7689600.0],["2012-12-04",25.8284,26.2596,25.7813,25.9224,9296400.0],["2012-12-05",26.0165,26.338,25.8754,26.2675,10149800.0],["2012-12-06",26.142,26.3851,26.0244,26.3302,10541400.0],["2012-12-07",26.4007,26.6125,26.2753,26.487,8211600.0],["2012-12-10",26.5027,26.7301,26.3615,26.3929,6998900.0],["2012-12-11",26.487,26.7614,26.338,26.6517,7754700.0],["2012-12-12",26.8006,26.9418,26.5889,26.6987,8656900.0],["2012-12-13",26.6438,26.7066,26.1106,26.2753,8355700.0],["2012-12-14",25.8048,26.3223,25.7343,26.1812,12903600.0],["2012-12-17",26.2596,26.4007,26.0244,26.2988,8022200.0],["2012-12-18",25.9303,27.5142,25.8911,27.2868,16580300.0],["2012-12-19",27.3966,27.7416,27.1064,27.1378,9900600.0],["2012-12-20",27.1064,27.6161,27.0908,27.5455,11044000.0],["2012-12-21",27.3338,27.4358,26.9575,27.2162,14700600.0],["2012-12-24",27.1064,27.1692,27.0123,27.0672,3874600.0],["2012-12-26",27.1848,27.3652,27.0123,27.2162,6315700.0],["2012-12-27",27.1692,27.2084,26.7536,27.13,7843300.0],["2012-12-28",26.8398,26.9261,26.5811,26.6673,5808200.0],["2012-12-31",26.5654,27.2476,26.4556,27.2005,8671800.0],["2013-01-02",27.82,28.016,27.4985,28.0003,10230700.0],["2013-01-03",27.9768,28.8001,27.8121,28.4708,16641200.0],["2013-01-04",28.5335,28.8471,28.4394,28.7374,8152700.0],["2013-01-07",28.5413,28.9256,28.4629,28.7374,7676400.0],["2013-01-08",28.4551,28.6746,28.0003,28.3767,12052900.0],["2013-01-09",28.4159,28.6982,28.2904,28.6041,8379200.0],["2013-01-10",28.7452,28.9804,28.557,28.9334,9953400.0],["2013-01-11",28.8785,28.9804,28.4159,28.7138,8333800.0],["2013-01-14",28.6982,28.9412,28.0003,28.1571,10320800.0],["2013-01-15",28.1022,28.4629,28.0474,28.3688,6753100.0],["2013-01-16",28.2826,28.5649,28.2512,28.4316,5339100.0],["2013-01-17",28.5335,28.5649,28.1258,28.4629,10937500.0],["2013-01-18",28.6668,29.4509,28.5884,29.4039,17312400.0],["2013-01-22",29.4352,29.9527,29.3725,29.741,13819300.0],["2013-01-23",29.545,29.9057,29.2392,29.6312,9260200.0],["2013-01-24",29.6313,30.0547,29.3647,29.6469,11012700.0],["2013-01-25",31.0113,31.5837,30.8309,31.1446,32627000.0],["2013-01-28",31.4817,31.8738,31.27,31.5837,13923500.0],["2013-01-29",31.5915,32.1953,31.5131,32.0541,14977400.0],["2013-01-30",31.9914,32.0698,31.3798,31.5209,15532200.0],["2013-01-31",31.3876,32.0933,31.27,31.8973,14938200.0],["2013-02-01",32.1404,32.3364,31.7483,32.211,10022800.0],["2013-02-04",31.913,32.1796,31.7954,32.0385,11734400.0],["2013-02-05",32.211,32.3442,31.8895,32.0777,10153300.0],["2013-02-06",31.8346,32.0698,31.0113,31.6072,14909000.0],["2013-02-07",31.6934,32.0149,31.4817,32.0149,9551200.0],["2013-02-08",32.0463,32.4227,31.9992,32.3521,8003200.0],["2013-02-11",32.3364,32.4932,31.9365,32.0463,8821200.0],["2013-02-12",32.1404,32.2658,31.8659,31.9208,5599700.0],["2013-02-13",32.0149,32.2266,31.8581,32.0228,6008600.0],["2013-02-14",31.9287,34.4692,31.9287,33.9673,26174900.0],["2013-02-15",33.7164,33.8732,33.1205,33.4812,19390900.0],["2013-02-19",34.1398,34.4692,33.3949,33.5674,15348600.0],["2013-02-20",33.6067,33.6772,32.5795,32.6344,15690700.0],["2013-02-21",32.4305,32.4854,31.568,31.9679,18733900.0],["2013-02-22",32.0777,32.2972,31.6229,32.2345,9084700.0],["2013-02-25",32.4619,32.7363,31.1681,31.2465,9781100.0],["2013-02-26",31.3798,31.8973,30.9642,31.7483,9852400.0],["2013-02-27",31.4425,32.4619,31.4112,32.3599,9178400.0],["2013-02-28",32.3286,32.9166,32.0855,32.5481,9743900.0],["2013-03-01",32.2815,32.4305,31.7327,31.8581,9560400.0],["2013-03-04",31.6103,31.8542,31.0834,31.4294,9178600.0],["2013-03-05",31.5789,32.2631,31.4609,32.2474,9076100.0],["2013-03-06",32.6092,32.6092,31.7362,32.0901,6608500.0],["2013-03-07",32.2946,32.5856,31.8306,32.5699,9665300.0],["2013-03-08",32.8609,33.207,32.625,33.0969,11000000.0],["2013-03-11",32.9553,33.2463,32.7193,33.034,9046800.0],["2013-03-12",33.0733,33.4665,32.8059,33.0025,7073100.0],["2013-03-13",33.0261,33.3328,32.7508,32.9081,8238000.0],["2013-03-14",33.0025,33.5373,32.7508,33.4587,8682900.0],["2013-03-15",33.3092,33.5373,32.9396,32.9553,14422300.0],["2013-03-18",32.3733,32.8766,31.8384,32.0351,13678500.0],["2013-03-19",32.0665,32.1924,30.5407,31.162,27771200.0],["2013-03-20",31.4609,31.5553,30.5721,31.0205,13612200.0],["2013-03-21",31.0677,31.516,30.9575,31.0441,10908900.0],["2013-03-22",31.0912,31.3823,30.6744,30.8002,14746700.0],["2013-03-25",31.1463,31.3429,30.816,31.1856,9896600.0],["2013-03-26",31.3115,31.6025,31.2328,31.5631,11004100.0],["2013-03-27",31.4373,32.1609,31.1699,31.98,8292000.0],["2013-03-28",31.9171,32.0193,31.5553,31.7834,7127300.0],["2013-04-01",31.7362,31.807,31.0362,31.4059,6883800.0],["2013-04-02",31.4059,31.7677,31.1306,31.3744,6905900.0],["2013-04-03",31.4137,31.5081,30.2418,30.4778,12981100.0],["2013-04-04",30.4778,30.5485,30.0373,30.3126,10368000.0],["2013-04-05",29.8721,30.462,29.7305,30.3598,14112900.0],["2013-04-08",30.3126,30.407,29.998,30.2103,10549100.0],["2013-04-09",30.2575,30.8867,30.0294,30.7609,8500100.0],["2013-04-10",30.7924,31.9957,30.7845,31.7677,10959200.0],["2013-04-11",31.8699,32.4362,31.5474,32.3811,10107800.0],["2013-04-12",32.0823,32.1924,31.5238,32.1373,9617600.0],["2013-04-15",31.5317,31.6261,30.3205,30.407,13480400.0],["2013-04-16",30.753,31.28,30.3283,31.2171,9736300.0],["2013-04-17",30.8474,30.8632,29.4553,29.644,17464900.0],["2013-04-18",29.707,30.1789,29.1564,29.6598,15817700.0],["2013-04-19",29.9429,30.2733,28.9204,29.2665,20005200.0],["2013-04-22",30.6429,30.9969,29.9272,30.9025,26107600.0],["2013-04-23",31.0283,31.4452,30.6665,31.2171,14164700.0],["2013-04-24",31.7126,32.8766,31.6733,32.1845,16266800.0],["2013-04-25",32.2789,32.7193,31.98,32.0508,10034500.0],["2013-04-26",31.8856,32.1294,31.5867,31.9092,6921300.0],["2013-04-29",32.1452,33.0182,31.8227,32.6958,11177800.0],["2013-04-30",32.7193,33.6789,32.6879,33.6396,21264500.0],["2013-05-01",33.034,33.2935,32.7901,33.0969,12828500.0],["2013-05-02",33.1991,33.5059,32.9081,33.3486,12116500.0],["2013-05-03",33.6553,34.0092,33.3879,33.4665,11371600.0],["2013-05-06",33.3958,34.0643,33.3879,33.8677,7956000.0],["2013-05-07",34.0171,34.4418,33.7261,34.1508,8226600.0],["2013-05-08",34.1351,34.4418,33.8677,34.371,6786400.0],["2013-05-09",34.316,34.4104,34.025,34.2609,6692000.0],["2013-05-10",33.9778,34.1351,33.6317,34.1272,8941800.0],["2013-05-13",33.9227,34.316,33.9227,34.2609,8863600.0],["2013-05-14",34.2609,35.0553,34.1272,34.7643,11697100.0],["2013-05-15",34.5755,34.8194,33.9385,34.7092,9650000.0],["2013-05-16",34.6935,34.9531,34.3946,34.489,8220100.0],["2013-05-17",35.1025,35.5901,34.9295,35.5901,13349100.0],["2013-05-20",35.4093,35.889,35.3149,35.8261,8296100.0],["2013-05-21",35.8497,35.9834,34.5283,35.2598,17697000.0],["2013-05-22",35.2362,35.4407,34.3868,34.6227,13220800.0],["2013-05-23",33.3879,34.3238,32.9632,34.2295,11128200.0],["2013-05-24",34.1036,34.1036,33.4901,33.8362,8454300.0],["2013-05-28",34.4497,34.5677,34.025,34.1115,9242700.0],["2013-05-29",33.8126,34.4182,33.789,34.2688,6382500.0],["2013-05-30",33.5688,33.8677,33.0575,33.5295,15691400.0],["2013-05-31",33.3564,33.5688,32.916,32.916,9361200.0],["2013-06-03",33.0777,33.4721,32.7779,33.4406,8135900.0],["2013-06-04",33.3617,33.8192,32.9515,33.125,10579400.0],["2013-06-05",33.054,33.2276,32.8805,32.9436,9560500.0],["2013-06-06",32.9988,33.4327,32.6438,33.409,7738000.0],["2013-06-07",33.5826,34.119,33.3301,34.048,7278800.0],["2013-06-10",34.1742,34.19,33.5983,33.7798,6137000.0],["2013-06-11",33.3065,33.622,32.9988,33.1645,6636100.0],["2013-06-12",33.4248,33.5984,32.8174,32.8253,6973000.0],["2013-06-13",32.8647,34.0796,32.8647,33.9849,7249600.0],["2013-06-14",34.2216,34.3162,33.6693,33.8666,7506300.0],["2013-06-17",34.2058,34.6633,34.1111,34.4109,6744700.0],["2013-06-18",34.4188,35.0814,34.4188,34.7659,9805800.0],["2013-06-19",34.7028,34.9868,33.9612,33.9612,9389500.0],["2013-06-20",33.4958,33.5984,32.8331,32.9751,11031200.0],["2013-06-21",33.2118,33.3301,32.4939,32.9673,10237300.0],["2013-06-24",32.5097,32.6833,31.6498,32.3046,11160800.0],["2013-06-25",32.6991,32.9357,32.3125,32.4624,10533200.0],["2013-06-26",32.7306,32.9751,32.5018,32.7148,8239400.0],["2013-06-27",32.8726,33.2118,32.8252,33.0067,6787000.0],["2013-06-28",32.8963,33.2749,32.7385,32.912,9596000.0],["2013-07-01",33.1566,33.622,33.0225,33.4879,8623600.0],["2013-07-02",33.48,34.19,33.4564,33.7561,9175200.0],["2013-07-03",33.7404,34.1585,33.5747,33.6457,3763500.0],["2013-07-05",33.9297,34.5766,33.6536,34.4819,6012600.0],["2013-07-08",34.7107,34.8685,34.4346,34.6476,7504800.0],["2013-07-09",34.9552,35.1603,34.7501,34.9552,8330000.0],["2013-07-10",34.8921,35.326,34.6239,34.8132,7701900.0],["2013-07-11",35.3023,35.397,34.4503,34.8527,7294200.0],["2013-07-12",34.7659,35.2392,34.687,35.2156,5130100.0],["2013-07-15",35.2392,35.255,34.5529,34.7975,7297400.0],["2013-07-16",34.8606,34.9631,34.261,34.4188,5608500.0],["2013-07-17",34.4267,34.8921,34.4267,34.8211,8307200.0],["2013-07-18",34.8842,35.4443,34.8369,35.2944,9194700.0],["2013-07-19",35.5784,36.2806,35.4443,36.1543,15152600.0],["2013-07-22",36.3594,36.8091,35.3497,35.5627,17306100.0],["2013-07-23",35.9886,36.4778,35.9098,35.9571,10811500.0],["2013-07-24",36.0044,36.1149,35.1998,35.3576,8235500.0],["2013-07-25",35.2155,35.61,34.5371,34.9789,12311500.0],["2013-07-26",36.6434,36.6829,35.9255,36.2727,23511800.0],["2013-07-29",36.0754,36.1701,35.7599,35.9177,11513200.0],["2013-07-30",35.965,35.965,35.4522,35.681,8186000.0],["2013-07-31",35.6494,35.9887,35.468,35.6494,8361000.0],["2013-08-01",36.0675,36.6671,36.0281,36.6119,9103900.0],["2013-08-02",36.5093,36.6671,36.3279,36.5251,5334400.0],["2013-08-05",36.4147,36.4856,36.0991,36.3279,4540300.0],["2013-08-06",36.1938,36.3594,35.9255,36.1701,6140500.0],["2013-08-07",35.9492,36.1306,35.7678,35.9177,5349000.0],["2013-08-08",36.1543,36.6829,36.1543,36.3989,8820900.0],["2013-08-09",36.4304,36.675,36.0676,36.3121,5217300.0],["2013-08-12",36.0754,36.4383,35.9887,36.3042,5256000.0],["2013-08-13",36.4383,37.0694,36.4068,36.746,8428900.0],["2013-08-14",36.817,37.0694,36.7065,36.9353,6822700.0],["2013-08-15",36.6829,36.9038,36.5014,36.8249,6940000.0],["2013-08-16",36.746,37.0615,36.7144,37.0379,7932300.0],["2013-08-19",36.9432,37.2272,36.7223,36.8012,12593000.0],["2013-08-20",36.7618,37.598,36.6671,37.3534,15038500.0],["2013-08-21",37.2509,37.4718,37.0063,37.0615,18657500.0],["2013-08-22",37.2272,37.8425,37.0852,37.7242,22194700.0],["2013-08-23",37.3219,38.4736,37.1957,38.4263,39570600.0],["2013-08-26",38.4421,38.947,38.166,38.2133,11125800.0],["2013-08-27",37.8504,38.4342,37.6138,37.9688,13077900.0],["2013-08-28",37.9214,38.876,37.9056,38.5762,9910700.0],["2013-08-29",38.6551,38.6945,38.0476,38.2922,10592400.0],["2013-08-30",38.1617,38.2803,37.8928,37.964,9771100.0],["2013-09-03",38.2408,38.3911,37.9481,38.2012,6959000.0],["2013-09-04",38.6362,39.0792,38.3436,38.8182,9142000.0],["2013-09-05",38.9763,39.6565,38.9447,39.3639,9242100.0],["2013-09-06",39.4192,39.7593,39.0554,39.182,7976000.0],["2013-09-09",38.9447,39.9254,38.9368,39.7514,7852400.0],["2013-09-10",39.8147,39.9412,39.5458,39.7989,6717100.0],["2013-09-11",39.0712,39.8147,39.0159,39.6961,10282500.0],["2013-09-12",39.1029,39.3243,38.7232,38.9131,9579300.0],["2013-09-13",38.9763,39.3402,38.7391,39.3006,6619100.0],["2013-09-16",39.53,39.8463,39.2452,39.4034,5507100.0],["2013-09-17",39.3243,39.5379,38.9842,39.2848,7998600.0],["2013-09-18",39.3243,39.7435,38.7391,39.3481,9290600.0],["2013-09-19",39.53,39.5695,39.0791,39.182,9056700.0],["2013-09-20",39.3085,39.4509,39.0001,39.0238,10457400.0],["2013-09-23",38.9131,39.0238,38.2408,38.2724,8823100.0],["2013-09-24",38.2803,38.8419,38.0431,38.5572,7511800.0],["2013-09-25",38.9131,38.9684,38.4543,38.66,6331800.0],["2013-09-26",38.652,38.9526,38.3673,38.5255,5834000.0],["2013-09-27",38.1538,38.3594,37.9323,38.2724,7780200.0],["2013-09-30",37.9165,38.3515,37.5369,38.0826,6375300.0],["2013-10-01",38.0509,38.5492,37.956,38.4385,6485300.0],["2013-10-02",38.304,38.834,38.1221,38.826,5823900.0],["2013-10-03",38.8023,38.9842,38.051,38.2803,6842200.0],["2013-10-04",38.2803,39.0712,38.0193,38.8023,5653100.0],["2013-10-07",38.5492,39.1661,38.4385,38.7707,6676200.0],["2013-10-08",38.7944,39.2611,38.3515,38.486,6477500.0],["2013-10-09",38.6916,38.8181,38.0272,38.4069,7397900.0],["2013-10-10",38.7628,39.6328,38.7232,39.5458,7196800.0],["2013-10-11",39.3085,40.3683,39.182,40.0757,8187700.0],["2013-10-14",39.8226,40.6689,39.6565,40.6135,5789300.0],["2013-10-15",40.5265,40.7401,39.9412,40.4632,7442600.0],["2013-10-16",40.6135,41.2225,40.3604,41.1039,7760100.0],["2013-10-17",41.0564,41.1355,40.7243,40.9062,6336700.0],["2013-10-18",41.4361,41.8632,41.2067,41.4993,12041500.0],["2013-10-21",40.3921,41.0011,39.8622,40.0678,14532700.0],["2013-10-22",40.2655,41.1909,40.2576,40.9536,10425300.0],["2013-10-23",40.7163,40.748,39.9887,40.1311,8768300.0],["2013-10-24",40.2972,40.487,39.6802,40.4158,6238400.0],["2013-10-25",40.5424,40.9774,40.5186,40.8824,6719000.0],["2013-10-28",40.9378,41.27,40.7638,41.1514,7116900.0],["2013-10-29",41.2304,42.1479,41.1988,42.1162,7820400.0],["2013-10-30",42.2349,42.662,41.7287,42.1242,8665400.0],["2013-10-31",42.0688,42.4484,41.792,41.9422,6521200.0],["2013-11-01",42.053,42.1954,41.6022,42.1004,5719200.0],["2013-11-04",42.1795,42.7569,41.9185,42.7411,7673500.0],["2013-11-05",42.4801,42.5276,41.7999,42.0214,7257200.0],["2013-11-06",42.227,43.1049,41.6971,43.0258,14478200.0],["2013-11-07",43.3659,43.793,42.14,42.6304,14590100.0],["2013-11-08",42.575,43.7535,42.5275,43.7535,10038900.0],["2013-11-11",43.7297,44.4099,43.6506,43.7376,7385400.0],["2013-11-12",43.4687,43.5636,42.8676,43.0733,7469100.0],["2013-11-13",42.8597,43.9275,42.488,43.9275,6868400.0],["2013-11-14",43.9986,44.6551,43.7218,44.4969,8049600.0],["2013-11-15",44.663,44.7026,44.1331,44.4732,8752200.0],["2013-11-18",44.2834,44.3941,42.7569,42.9705,9193500.0],["2013-11-19",42.7885,43.184,42.3694,42.5196,7989400.0],["2013-11-20",42.9705,42.9705,42.1558,42.3773,5669300.0],["2013-11-21",42.4168,42.9942,42.2507,42.8676,6542800.0],["2013-11-22",43.1365,43.1365,42.6145,43.1049,5718000.0],["2013-11-25",43.0021,43.1286,41.6022,41.6813,11315300.0],["2013-11-26",41.6101,42.1716,41.3728,42.0609,8794100.0],["2013-11-27",41.8553,42.3773,41.2542,41.4598,6461400.0],["2013-11-29",41.6338,42.1874,41.1592,41.6654,4336500.0],["2013-12-02",41.7841,41.9027,40.8983,41.1355,7663200.0],["2013-12-03",41.0564,41.3886,40.574,41.1434,9242500.0],["2013-12-04",40.9451,41.0245,39.6284,40.1519,17674300.0],["2013-12-05",40.0488,40.374,39.8267,40.0409,9211600.0],["2013-12-06",40.5009,40.5327,39.9378,40.1043,8582700.0],["2013-12-09",40.2154,40.255,39.446,39.5888,9755100.0],["2013-12-10",39.3111,39.6919,38.978,39.208,13570300.0],["2013-12-11",39.3111,39.6284,38.7242,38.859,13104800.0],["2013-12-12",38.9145,39.5412,38.748,39.3349,13261500.0],["2013-12-13",39.0732,39.4222,38.8749,39.1763,9402900.0],["2013-12-16",39.446,39.9378,39.3587,39.7633,9297900.0],["2013-12-17",39.914,40.025,38.9383,39.1446,11951300.0],["2013-12-18",38.9225,39.6443,38.7083,39.5888,15076400.0],["2013-12-19",39.5491,39.5808,38.6369,39.2001,12961500.0],["2013-12-20",39.3349,40.374,39.2635,40.0885,16973700.0],["2013-12-23",40.4296,40.6517,39.8981,39.8981,7881100.0],["2013-12-24",39.8823,40.3661,39.8585,40.1995,2438800.0],["2013-12-26",40.3661,40.731,40.3502,40.6199,4573900.0],["2013-12-27",40.6279,40.7944,40.4613,40.5168,4384800.0],["2013-12-30",40.5327,40.6041,39.9298,39.9774,6476500.0],["2013-12-31",40.0171,40.3106,39.8108,40.255,5390300.0],["2014-01-02",40.033,40.1916,39.3667,39.6681,7414400.0],["2014-01-03",39.676,39.9933,39.6126,39.7633,5323500.0],["2014-01-06",40.3026,40.3978,39.565,39.914,8426800.0],["2014-01-07",40.1995,40.2075,39.565,39.8188,7746900.0],["2014-01-08",39.795,39.8029,38.9542,39.2635,9136100.0],["2014-01-09",39.795,39.8029,39.0177,39.3508,7931400.0],["2014-01-10",39.2794,40.0885,39.208,40.0726,8833900.0],["2014-01-13",40.0329,40.0488,39.2477,39.327,6782800.0],["2014-01-14",39.4698,40.0726,39.4698,39.9774,5998500.0],["2014-01-15",40.0488,40.4058,39.7791,40.1678,6307800.0],["2014-01-16",40.0647,40.382,39.8981,40.374,6671700.0],["2014-01-17",40.6755,40.7389,40.0409,40.1837,9615200.0],["2014-01-21",40.6041,40.85,38.9145,39.4856,20956400.0],["2014-01-22",39.7791,40.3264,39.446,40.0885,9465400.0],["2014-01-23",40.144,40.4375,39.5491,39.7474,8907500.0],["2014-01-24",39.2159,39.2159,38.4148,38.5576,12308400.0],["2014-01-27",38.6369,38.8432,38.0499,38.4624,9199300.0],["2014-01-28",38.5972,38.6528,38.0261,38.3355,7845300.0],["2014-01-29",38.042,38.5179,37.7565,38.2324,10183200.0],["2014-01-30",38.6924,39.4143,38.4386,39.216,9450500.0],["2014-01-31",38.6052,39.208,38.4228,38.8749,9205100.0],["2014-02-03",38.9225,39.0097,38.0341,38.3355,9646000.0],["2014-02-04",38.5417,39.2635,38.3355,39.1525,10563700.0],["2014-02-05",39.1604,39.4222,38.859,39.0811,9686300.0],["2014-02-06",39.2635,40.374,39.2239,40.263,13018800.0],["2014-02-07",40.5247,41.3497,40.4375,41.2228,13031400.0],["2014-02-10",41.199,41.2783,40.7151,41.1434,8101900.0],["2014-02-11",41.3893,42.8012,41.3417,42.706,12006000.0],["2014-02-12",42.6267,42.833,42.0715,42.1349,11083600.0],["2014-02-13",41.8018,42.8568,41.7463,42.4046,8131500.0],["2014-02-14",42.3729,42.7695,42.246,42.4919,6746700.0],["2014-02-18",42.5633,43.0709,42.4364,42.9361,8515000.0],["2014-02-19",42.7695,43.6103,42.7299,43.2534,7914300.0],["2014-02-20",43.2533,44.0545,43.1899,43.9276,8761100.0],["2014-02-21",44.0624,44.3876,43.8244,43.8641,8785900.0],["2014-02-24",44.3004,45.2205,44.2607,44.7129,9481900.0],["2014-02-25",44.4432,44.467,43.4675,44.0862,11065400.0],["2014-02-26",44.0941,44.3797,43.7134,43.7531,6173000.0],["2014-02-27",43.7213,44.2131,43.5072,44.1735,6897800.0],["2014-02-28",44.3718,45.5457,44.1497,45.2126,10221500.0],["2014-03-03",44.7672,45.4353,44.5763,44.8388,8840000.0],["2014-03-04",45.3478,45.5307,45.1251,45.2523,6616700.0],["2014-03-05",45.2205,45.6102,44.5843,44.6877,7542300.0],["2014-03-06",44.7672,45.5148,44.7115,45.2682,5802400.0],["2014-03-07",45.4273,45.4273,44.4173,44.6956,8816900.0],["2014-03-10",44.5207,44.9342,44.3377,44.9104,6005400.0],["2014-03-11",45.0137,45.3478,44.0832,44.3139,10055500.0],["2014-03-12",43.9401,44.1389,43.4072,44.0514,8437700.0],["2014-03-13",44.1389,44.3696,43.3993,43.9401,8788200.0],["2014-03-14",43.9162,44.1707,43.7572,43.8924,7917400.0],["2014-03-17",44.1071,45.0853,44.1071,45.0296,6121200.0],["2014-03-18",45.149,45.4035,44.9024,45.2523,5547500.0],["2014-03-19",45.133,45.4671,44.8149,45.1569,6058600.0],["2014-03-20",44.9899,45.7056,44.8149,45.6182,5458000.0],["2014-03-21",46.0397,46.8906,45.8011,46.1749,11955100.0],["2014-03-24",46.3419,46.6839,45.7136,45.9522,6163100.0],["2014-03-25",46.3976,47.2247,46.2703,47.0338,7398300.0],["2014-03-26",47.0736,47.4712,46.3737,46.4214,6259000.0],["2014-03-27",46.5328,47.002,45.6182,46.1987,10475700.0],["2014-03-28",46.4294,47.3201,46.1272,47.2883,6106700.0],["2014-03-31",47.6462,47.7098,46.7475,46.835,7407300.0],["2014-04-01",46.6759,47.4394,46.6759,47.4235,7968700.0],["2014-04-02",47.3599,47.7973,47.2088,47.6621,6821800.0],["2014-04-03",47.5746,47.9563,47.3201,47.5587,7054400.0],["2014-04-04",47.8927,48.1313,47.1292,47.169,8602100.0],["2014-04-07",47.0417,47.1292,45.6182,45.6182,11201800.0],["2014-04-08",45.7375,46.652,45.642,46.5328,8215000.0],["2014-04-09",46.7077,46.8588,46.0158,46.7555,5946300.0],["2014-04-10",46.8747,47.0895,45.8965,46.0556,8225300.0],["2014-04-11",45.6897,46.3737,45.4352,45.817,8030900.0],["2014-04-14",46.0317,47.344,45.9681,46.9861,7298700.0],["2014-04-15",47.3122,47.7496,46.827,47.6939,9410000.0],["2014-04-16",47.8848,48.3063,47.7178,48.1154,6413500.0],["2014-04-17",48.6323,48.8789,47.7814,48.4335,11675200.0],["2014-04-21",48.9425,50.8035,48.8868,50.04,13992300.0],["2014-04-22",49.9605,50.6285,49.4754,50.4059,9373600.0],["2014-04-23",51.0182,51.7817,50.9069,51.4715,13811600.0],["2014-04-24",51.4875,51.6783,50.1991,50.4933,10324200.0],["2014-04-25",50.2229,50.5172,49.8491,49.9923,7973200.0],["2014-04-28",50.1037,50.4059,49.3243,49.9287,7738900.0],["2014-04-29",50.374,51.3045,50.1036,50.1116,8503100.0],["2014-04-30",49.7935,50.3979,49.372,50.1593,7502500.0],["2014-05-01",50.207,50.3899,49.6344,50.032,5100200.0],["2014-05-02",50.2309,50.8751,49.8571,50.7876,7514400.0],["2014-05-05",50.3502,51.0262,50.1514,50.8274,4736200.0],["2014-05-06",50.883,50.9148,50.4377,50.5172,4927600.0],["2014-05-07",50.891,51.5352,50.4218,51.4875,6633000.0],["2014-05-08",51.6306,51.6465,50.374,50.4456,5927000.0],["2014-05-09",50.4297,50.7001,49.8014,50.5013,5415500.0],["2014-05-12",50.7717,51.0739,50.2309,51.0341,3994800.0],["2014-05-13",51.3045,51.6386,50.8115,50.9785,5790800.0],["2014-05-14",50.7955,51.5352,50.7081,50.891,6044400.0],["2014-05-15",50.6445,50.6763,48.6721,49.6026,9560800.0],["2014-05-16",49.6503,50.0082,49.1652,49.9843,6699300.0],["2014-05-19",49.6742,50.4059,49.6424,50.2706,4475800.0],["2014-05-20",50.2547,50.3979,49.7776,50.0082,3910100.0],["2014-05-21",50.2548,50.4218,49.9446,50.2388,4555300.0],["2014-05-22",50.2468,50.8114,50.215,50.4297,5045800.0],["2014-05-23",50.5251,51.225,50.215,50.9069,4912200.0],["2014-05-27",51.0421,51.1852,50.557,50.8751,4178300.0],["2014-05-28",50.6365,50.8194,50.1752,50.4536,5814500.0],["2014-05-29",50.5888,51.0182,50.2627,50.8989,5780400.0],["2014-05-30",50.7637,51.4477,50.5649,51.4079,6392200.0],["2014-06-02",51.5673,52.221,51.3123,51.8224,5784100.0],["2014-06-03",51.7507,52.2927,51.4398,52.2688,5000800.0],["2014-06-04",52.1811,52.2848,51.655,52.1253,4478800.0],["2014-06-05",52.0217,52.7631,51.9021,52.5239,4359800.0],["2014-06-06",52.6515,53.4167,52.6036,53.3928,5387900.0],["2014-06-09",53.2732,53.6638,53.1058,53.5443,5228100.0],["2014-06-10",53.4247,53.6877,53.2493,53.4964,3518100.0],["2014-06-11",53.2015,53.4088,52.8747,53.3609,3373100.0],["2014-06-12",53.7117,54.3175,53.1058,53.1218,9660500.0],["2014-06-13",53.0979,53.9588,52.6435,53.8711,5617700.0],["2014-06-16",53.8711,54.1023,53.3609,53.895,4491600.0],["2014-06-17",53.7914,54.2617,53.5762,53.895,3588500.0],["2014-06-18",54.1421,54.7001,53.7356,54.6045,6269400.0],["2014-06-19",54.5646,55.003,54.2298,54.9871,4837200.0],["2014-06-20",55.3299,56.2944,55.0907,55.9915,10044700.0],["2014-06-23",56.1589,56.4299,55.8002,56.0951,5369200.0],["2014-06-24",56.0792,56.0792,54.2617,54.3334,7037100.0],["2014-06-25",54.2457,55.577,54.0863,55.3538,9132800.0],["2014-06-26",55.5052,56.0951,55.282,55.4415,7733200.0],["2014-06-27",55.0907,56.1908,54.9393,56.1748,6854500.0],["2014-06-30",56.2306,56.8046,55.9676,56.6053,6255400.0],["2014-07-01",56.8126,56.964,56.414,56.4778,5572700.0],["2014-07-02",56.3104,56.8126,56.2785,56.4538,4907600.0],["2014-07-03",56.5814,56.6212,56.0712,56.5734,2506600.0],["2014-07-07",56.0154,56.1669,55.4973,55.9277,4446400.0],["2014-07-08",55.8241,55.9118,54.9711,55.5291,5554900.0],["2014-07-09",55.8241,56.398,55.7364,56.3343,4460700.0],["2014-07-10",55.5849,55.7205,54.9313,55.282,5630800.0],["2014-07-11",55.1943,55.282,54.732,54.9951,4651900.0],["2014-07-14",55.3299,55.8082,55.0987,55.6408,5290100.0],["2014-07-15",55.4734,56.0951,55.2183,56.0075,7133400.0],["2014-07-16",56.3104,57.3467,56.0712,57.2829,7157000.0],["2014-07-17",57.2988,57.3148,56.0314,56.0792,5844300.0],["2014-07-18",56.0632,56.7169,55.7364,56.5415,7106500.0],["2014-07-21",56.5734,57.5539,56.3183,56.5973,9449600.0],["2014-07-22",57.1553,58.5344,57.0676,58.4228,11419100.0],["2014-07-23",58.4627,59.2518,57.809,59.0047,8126800.0],["2014-07-24",59.0685,59.2518,58.375,58.5185,6243600.0],["2014-07-25",58.4706,58.7178,57.9844,58.5185,4506200.0],["2014-07-28",58.2395,58.3192,57.4981,57.9047,4237600.0],["2014-07-29",58.0163,58.0163,56.7647,56.7727,6508600.0],["2014-07-30",56.8763,57.2829,56.3183,56.3901,6360700.0],["2014-07-31",55.9995,56.0473,54.6124,54.9951,9979400.0],["2014-08-01",54.6603,55.1306,53.7037,54.7798,9411900.0],["2014-08-04",55.019,56.0633,54.5327,55.8719,7051900.0],["2014-08-05",55.6248,55.6567,53.2254,53.9827,9491900.0],["2014-08-06",53.5682,55.1864,53.5283,54.174,6468600.0],["2014-08-07",54.4849,54.6443,53.4327,53.7037,6880600.0],["2014-08-08",53.8631,54.5088,53.608,54.453,5645600.0],["2014-08-11",55.0588,55.7524,54.8356,55.3378,6182100.0],["2014-08-12",54.8596,55.3139,54.5965,55.019,5067300.0],["2014-08-13",55.3458,55.6886,55.0349,55.4335,3895800.0],["2014-08-14",55.6647,55.6806,53.5443,53.6798,8358200.0],["2014-08-15",54.0385,54.5806,53.6957,54.5407,6838800.0],["2014-08-18",54.9313,55.2183,54.6284,54.8994,5016500.0],["2014-08-19",55.003,55.3697,54.7161,54.8197,5812300.0],["2014-08-20",54.9871,55.003,54.2458,54.8277,4444600.0],["2014-08-21",54.9313,54.9313,54.2457,54.4769,4708500.0],["2014-08-22",54.3892,54.445,53.616,53.7834,5123700.0],["2014-08-25",54.1342,54.6922,53.8392,54.6443,5063400.0],["2014-08-26",54.9791,56.1988,54.8436,55.6487,7822800.0],["2014-08-27",55.6487,55.6487,54.2617,54.5885,15546000.0],["2014-08-28",54.2936,54.4132,53.624,53.7117,7429300.0],["2014-08-29",53.7756,54.0632,53.6478,54.0153,5249900.0],["2014-09-02",54.4627,54.4707,52.9128,53.9194,10644500.0],["2014-09-03",54.3508,54.4706,53.3761,53.9913,8111500.0],["2014-09-04",53.9513,54.2789,52.9127,53.1684,10185400.0],["2014-09-05",53.1444,54.0392,52.6331,53.8874,8977100.0],["2014-09-08",53.5599,53.6398,52.6811,52.9767,8816900.0],["2014-09-09",52.9048,53.464,52.3056,52.5932,5912500.0],["2014-09-10",52.5612,53.3282,52.2736,53.2962,6107500.0],["2014-09-11",52.8249,53.7596,52.5133,53.5839,6588500.0],["2014-09-12",53.2803,53.3602,52.4174,52.6172,6309200.0],["2014-09-15",52.4494,53.0725,51.8582,52.9527,5987700.0],["2014-09-16",52.8009,54.239,52.721,53.7596,6331100.0],["2014-09-17",54.0312,54.0712,52.6092,52.9207,6369900.0],["2014-09-18",53.3601,53.3681,52.6491,52.9926,5754300.0],["2014-09-19",53.2323,53.5199,52.8648,53.1364,8488500.0],["2014-09-22",52.9687,52.9687,51.4347,51.6744,8763400.0],["2014-09-23",51.6505,52.2257,51.2989,51.7703,5506500.0],["2014-09-24",51.7863,51.9301,50.3801,51.7064,10409000.0],["2014-09-25",51.5146,51.8342,50.5959,50.8595,6279800.0],["2014-09-26",50.9953,52.9367,50.8515,52.6331,7892200.0],["2014-09-29",51.8502,52.5612,51.4986,52.4174,8432300.0],["2014-09-30",52.1618,52.9287,51.0752,51.5386,8893200.0],["2014-10-01",51.6345,51.8342,49.5972,49.9088,9728700.0],["2014-10-02",49.4534,49.4774,47.6718,49.0859,15763100.0],["2014-10-03",49.741,49.757,48.4468,49.4214,7214700.0],["2014-10-06",49.5093,50.2124,48.6785,49.2776,7164900.0],["2014-10-07",48.982,50.0286,48.7823,48.9021,7178700.0],["2014-10-08",48.4627,48.6065,46.2178,48.263,21106900.0],["2014-10-09",47.8396,47.8875,45.4348,45.7624,17290000.0],["2014-10-10",45.5547,45.6745,42.9981,43.3736,29437400.0],["2014-10-13",43.1739,43.813,39.8424,40.1539,25679600.0],["2014-10-14",40.4415,41.3284,39.0754,39.6506,27479300.0],["2014-10-15",39.363,40.9768,38.4842,40.4575,30381000.0],["2014-10-16",39.0674,42.2471,38.7718,40.8809,28459700.0],["2014-10-17",43.7251,44.8756,41.6559,42.0234,26762400.0],["2014-10-20",42.5187,43.1179,41.2325,42.2791,19259800.0],["2014-10-21",43.4695,44.6359,43.078,44.4681,18924500.0],["2014-10-22",44.7957,45.1472,43.4215,43.4854,17167100.0],["2014-10-23",44.2524,45.0274,43.781,44.6199,10908000.0],["2014-10-24",44.9794,44.9794,43.5014,44.564,11425800.0],["2014-10-27",43.3017,43.3017,41.4162,41.8556,18783400.0],["2014-10-28",42.1352,42.8463,41.9515,42.5507,13871400.0],["2014-10-29",43.5573,44.0766,42.9981,43.4775,10994700.0],["2014-10-30",43.1898,43.5653,42.4309,43.078,7251400.0],["2014-10-31",42.7584,44.0926,42.359,44.0527,11120300.0],["2014-11-03",44.3403,44.6918,42.8783,43.046,11962100.0],["2014-11-04",42.2151,42.2391,39.9941,40.8889,20019200.0],["2014-11-05",41.3443,42.311,41.0487,41.8397,13049200.0],["2014-11-06",41.3843,42.5187,41.0647,42.4788,13579800.0],["2014-11-07",42.6226,43.5174,42.5427,43.0301,10990300.0],["2014-11-10",43.9488,44.4202,42.5507,42.8463,10217700.0],["2014-11-11",43.094,43.1659,41.7678,42.9182,10705200.0],["2014-11-12",42.5187,43.5733,42.2231,42.5267,9600000.0],["2014-11-13",42.2072,46.3376,40.5614,42.9741,35987500.0],["2014-11-14",44.7637,44.9475,42.8942,44.0047,25499000.0],["2014-11-17",41.1206,41.3683,39.1553,39.331,80357800.0],["2014-11-18",40.138,40.2818,38.7159,38.7798,43671700.0],["2014-11-19",38.9316,39.0994,38.1406,38.6919,31694500.0],["2014-11-20",38.9076,39.5148,38.6599,39.3151,23272300.0],["2014-11-21",40.1859,40.849,39.7864,40.4495,31224800.0],["2014-11-24",40.3537,40.7292,39.5547,39.8503,21015100.0],["2014-11-25",40.1779,40.2099,38.5002,38.5561,27170000.0],["2014-11-26",38.3963,38.5002,37.6453,37.8211,22833500.0],["2014-11-28",35.4163,35.4483,33.4509,33.7146,34472700.0],["2014-12-01",33.5708,33.6587,32.1567,32.9237,40195000.0],["2014-12-02",32.9876,33.1074,32.1167,32.2286,39448200.0],["2014-12-03",33.0552,33.5768,32.6058,32.7021,33376500.0],["2014-12-04",32.4774,33.1274,32.1162,32.694,32537900.0],["2014-12-05",32.7502,32.9188,32.1243,32.3971,30049700.0],["2014-12-08",31.9718,32.0601,30.8001,30.9687,37381000.0],["2014-12-09",30.5273,31.8514,30.3909,31.6989,33268800.0],["2014-12-10",30.8724,31.4582,30.3668,30.5915,35185800.0],["2014-12-11",30.5433,31.402,30.5193,30.6798,22655600.0],["2014-12-12",30.3427,30.8804,30.0618,30.439,30147100.0],["2014-12-15",30.8563,31.089,30.2865,30.3507,25879300.0],["2014-12-16",30.0297,31.8595,29.8612,30.5835,28370900.0],["2014-12-17",30.6316,32.1724,30.1501,31.6508,31846800.0],["2014-12-18",32.7502,32.7743,30.8964,31.4823,30803900.0],["2014-12-19",31.8033,32.5576,31.5705,32.4934,24413800.0],["2014-12-22",32.357,32.4533,31.6508,31.8434,19035900.0],["2014-12-23",31.8916,32.1323,31.4823,32.0039,15064000.0],["2014-12-24",31.9076,32.1403,31.4261,31.8595,8362200.0],["2014-12-26",32.1805,32.341,31.6669,31.8835,10769600.0],["2014-12-29",32.0761,32.4774,31.7952,32.1002,12499700.0],["2014-12-30",32.1724,32.1965,31.723,31.723,12183500.0],["2014-12-31",31.4823,31.9798,30.9847,31.5625,12110400.0],["2015-01-02",31.4341,32.0521,31.2736,31.6909,11560200.0],["2015-01-05",31.2415,31.2656,30.6717,31.065,19738700.0],["2015-01-06",30.8082,31.081,30.5514,30.76,20456300.0],["2015-01-07",31.089,31.6187,30.9366,31.5866,17556300.0],["2015-01-08",31.9076,32.4212,31.3779,32.2687,20043600.0],["2015-01-09",32.4533,32.4774,31.8033,31.9397,17266100.0],["2015-01-12",31.1372,31.2816,30.7199,30.9285,25755800.0],["2015-01-13",31.0168,31.6588,30.6958,30.7279,22228300.0],["2015-01-14",30.5112,30.8403,29.9816,30.768,27990500.0],["2015-01-15",31.1693,31.402,29.9094,29.9575,19531200.0],["2015-01-16",30.2785,31.5625,30.2544,31.402,21782700.0],["2015-01-20",31.7792,32.1002,30.5915,31.9638,25096100.0],["2015-01-21",32.2848,32.8064,31.8354,32.6539,17611200.0],["2015-01-22",32.8225,33.0311,32.4132,32.7583,17995500.0],["2015-01-23",32.9509,33.7453,32.5897,32.8947,17692900.0],["2015-01-26",32.983,33.2959,32.5416,33.2719,15739700.0],["2015-01-27",33.0552,33.5607,32.8545,33.3039,14271600.0],["2015-01-28",33.1916,33.2157,31.5866,31.6749,20655200.0],["2015-01-29",31.9959,31.9959,30.752,31.7551,14800100.0],["2015-01-30",31.4903,32.694,31.3057,32.0922,19495900.0],["2015-02-02",32.8385,33.328,32.3249,33.312,18129400.0],["2015-02-03",34.1386,35.0855,34.1065,34.7645,24134000.0],["2015-02-04",34.2028,34.604,33.7373,34.0182,18881800.0],["2015-02-05",34.4836,35.0775,34.4114,34.7886,15218300.0],["2015-02-06",35.3905,35.5831,34.612,34.7966,18303200.0],["2015-02-09",35.0454,35.5911,34.8367,34.917,15968700.0],["2015-02-10",34.8608,34.8608,33.7453,34.1867,21869900.0],["2015-02-11",33.7213,33.962,33.3922,33.8256,15847500.0],["2015-02-12",34.2268,34.7886,34.1065,34.3231,12946600.0],["2015-02-13",34.9009,35.4707,34.7565,35.4627,17612700.0],["2015-02-17",35.6232,36.0485,34.9571,36.0084,15546700.0],["2015-02-18",35.5911,35.9683,35.3182,35.6232,12494400.0],["2015-02-19",34.6361,35.8238,34.5719,35.5028,12861700.0],["2015-02-20",35.3905,35.5831,34.7324,34.7966,17450600.0],["2015-02-23",34.4756,34.9812,34.2028,34.6843,12880300.0],["2015-02-24",35.1257,35.238,33.5848,34.604,19324300.0],["2015-02-25",34.5479,35.0775,34.3472,35.0534,11817100.0],["2015-02-26",34.7083,34.7565,34.1305,34.267,15498900.0],["2015-02-27",34.4756,34.6923,34.283,34.4596,12293300.0],["2015-03-02",34.4596,34.6933,33.8149,34.6449,13017300.0],["2015-03-03",34.6933,34.9109,34.3306,34.7416,10721900.0],["2015-03-04",34.7174,34.8142,34.2017,34.7094,11926900.0],["2015-03-05",34.2903,34.6691,34.2581,34.6046,7833800.0],["2015-03-06",34.3709,34.5885,33.9277,34.1533,12939000.0],["2015-03-09",33.9357,34.4596,33.694,33.8793,13436300.0],["2015-03-10",33.283,33.968,33.2104,33.291,15280100.0],["2015-03-11",33.0815,33.7101,33.0332,33.291,12911300.0],["2015-03-12",33.5811,33.5811,32.9687,33.0331,11146400.0],["2015-03-13",32.6302,32.7108,32.1386,32.3804,17913600.0],["2015-03-16",31.921,32.6866,31.647,32.6544,15397200.0],["2015-03-17",32.4771,32.6383,32.1306,32.461,13337800.0],["2015-03-18",32.2837,33.5892,32.1548,33.5167,16118000.0],["2015-03-19",33.017,33.5006,32.8397,33.4844,11622200.0],["2015-03-20",34.0486,34.6691,33.8954,34.5079,21641900.0],["2015-03-23",34.5079,35.0398,34.1695,34.1695,10688500.0],["2015-03-24",34.2984,34.5643,34.0727,34.2742,8374500.0],["2015-03-25",34.5482,35.6764,34.4999,35.0237,17250300.0],["2015-03-26",35.483,35.8054,34.7577,34.798,17432500.0],["2015-03-27",34.5885,34.9189,34.3951,34.8625,11093300.0],["2015-03-30",35.0317,35.5314,35.0317,35.3138,8715000.0],["2015-03-31",35.0317,35.5878,34.8867,35.3622,8360500.0],["2015-04-01",35.6926,35.7651,35.1204,35.3138,14229000.0],["2015-04-02",35.2171,35.7167,35.0478,35.4266,11130400.0],["2015-04-06",35.62,37.3608,35.5717,36.9739,23794200.0],["2015-04-07",36.9014,37.1754,35.6039,35.8779,22218300.0],["2015-04-08",35.9827,36.2647,35.475,35.6362,14295800.0],["2015-04-09",35.8537,37.2882,35.8054,37.1028,17869300.0],["2015-04-10",37.0626,37.4897,36.845,37.2802,10175700.0],["2015-04-13",37.4333,37.5461,36.5065,36.6193,11811100.0],["2015-04-14",36.8208,37.3204,36.7805,37.2318,12838700.0],["2015-04-15",37.675,39.1176,37.2721,38.8919,24186300.0],["2015-04-16",38.6582,39.2787,38.2553,38.5454,15509100.0],["2015-04-17",38.2956,38.4084,37.3769,37.7879,20213300.0],["2015-04-20",37.7717,39.4318,37.6508,38.5615,26332400.0],["2015-04-21",38.4567,38.5937,37.5622,37.9168,17264400.0],["2015-04-22",38.1586,38.3197,37.6831,37.9652,14017300.0],["2015-04-23",37.9571,39.1981,37.9571,38.8194,12865500.0],["2015-04-24",38.6018,39.1417,38.1747,38.6824,16282100.0],["2015-04-27",38.8516,39.3835,38.8194,39.0289,12488200.0],["2015-04-28",38.8919,39.4238,38.8436,39.1579,9322400.0],["2015-04-29",39.0773,39.9557,38.8839,39.6575,13575000.0],["2015-04-30",39.7381,40.0524,39.2948,39.448,11404100.0],["2015-05-01",39.3996,39.7301,39.0209,39.5769,11002100.0],["2015-05-04",39.722,40.0121,39.3754,39.6494,10524500.0],["2015-05-05",40.0685,40.4553,38.6743,38.7146,18671000.0],["2015-05-06",39.2546,39.4399,38.1344,38.4165,13224500.0],["2015-05-07",38.0135,38.0457,37.1351,37.3527,18428200.0],["2015-05-08",37.8765,38.8436,37.2882,38.771,14706800.0],["2015-05-11",38.6663,38.6824,37.8201,38.0296,13486800.0],["2015-05-12",38.1022,38.4326,37.6106,38.2714,8944200.0],["2015-05-13",38.3762,38.6018,38.0377,38.1102,10709600.0],["2015-05-14",38.2956,38.3198,37.3043,37.4252,14052700.0],["2015-05-15",37.3204,37.7879,36.8933,37.6347,10842600.0],["2015-05-18",37.5542,37.7073,37.1673,37.6509,7494400.0],["2015-05-19",37.1351,37.3124,36.2809,36.3212,15193600.0],["2015-05-20",36.4904,36.6274,36.0391,36.2405,13448000.0],["2015-05-21",36.5307,37.3607,36.4984,37.1996,15714700.0],["2015-05-22",36.7805,37.3769,36.6999,36.9981,7738600.0],["2015-05-26",36.4823,36.9981,36.4582,36.6274,9214900.0],["2015-05-27",36.5468,36.9981,36.1116,36.7644,11044200.0],["2015-05-28",36.6677,36.7402,36.1922,36.5468,7455400.0],["2015-05-29",36.6435,37.0465,36.5549,36.5871,9436300.0],["2015-06-01",36.6923,36.846,36.4415,36.6033,7539300.0],["2015-06-02",36.7004,37.5418,36.579,37.1535,9798400.0],["2015-06-03",37.0968,37.6875,36.8703,36.9107,7431200.0],["2015-06-04",36.5385,36.7813,36.1502,36.1744,12418600.0],["2015-06-05",36.0531,37.3234,35.8994,36.9997,12119200.0],["2015-06-08",36.935,37.3315,36.5952,36.7489,8923300.0],["2015-06-09",37.0564,37.2829,36.6195,36.6356,8178300.0],["2015-06-10",37.0968,37.7765,37.0402,37.4124,11791200.0],["2015-06-11",37.6955,37.7036,36.8703,36.9107,6935900.0],["2015-06-12",36.757,37.0483,36.6033,36.7975,5403000.0],["2015-06-15",36.4172,37.1292,36.134,36.8541,9627800.0],["2015-06-16",36.7813,37.0402,36.6599,36.7489,8342900.0],["2015-06-17",37.113,37.5256,36.7489,36.9836,8951400.0],["2015-06-18",37.2344,37.3719,35.8751,36.0693,17903000.0],["2015-06-19",35.8266,36.1259,35.244,35.4786,17319800.0],["2015-06-22",35.5353,35.7699,35.155,35.689,10744600.0],["2015-06-23",35.4786,36.0531,35.4625,35.9965,10622300.0],["2015-06-24",35.7295,36.1421,35.689,35.8023,9833800.0],["2015-06-25",35.7295,35.7861,35.1955,35.1955,8706000.0],["2015-06-26",35.1955,35.2116,34.5967,34.888,28337200.0],["2015-06-29",34.4349,34.9365,34.354,34.5401,11070900.0],["2015-06-30",34.8475,34.977,34.5886,34.8475,10645200.0],["2015-07-01",34.977,35.0094,33.3345,33.6258,16565000.0],["2015-07-02",33.7067,34.1275,33.4397,33.909,10453700.0],["2015-07-06",33.0352,33.7715,32.8653,32.9462,13463900.0],["2015-07-07",32.8734,34.0304,32.5578,33.8847,18273600.0],["2015-07-08",33.4883,33.9656,32.9381,33.1242,15205100.0],["2015-07-09",33.6097,33.8362,33.3831,33.4236,10740400.0],["2015-07-10",33.6339,33.7957,33.3103,33.4397,10430800.0],["2015-07-13",33.5044,33.9252,33.2051,33.8766,11084900.0],["2015-07-14",33.8119,34.7747,33.7553,34.4349,10114500.0],["2015-07-15",34.2326,34.2407,33.2213,33.2294,14552100.0],["2015-07-16",33.5045,33.5935,32.4931,32.5335,15030800.0],["2015-07-17",32.3555,32.7035,31.9995,32.3555,14966800.0],["2015-07-20",32.7196,33.6582,32.7196,32.9462,19223300.0],["2015-07-21",32.9947,34.4592,32.9624,33.8686,22068200.0],["2015-07-22",33.8605,34.7019,31.8135,33.6096,47543000.0],["2015-07-23",34.1356,34.7667,33.731,34.2488,16688700.0],["2015-07-24",34.3216,34.4754,33.3669,33.7553,11780200.0],["2015-07-27",33.108,33.4397,32.5578,33.1565,12239400.0],["2015-07-28",33.4236,33.9818,32.5659,33.9171,16038500.0],["2015-07-29",33.5773,35.1065,33.5773,35.0256,16896100.0],["2015-07-30",35.0175,35.3654,34.1194,34.2165,10686100.0],["2015-07-31",34.0385,34.3055,33.731,33.8119,8715400.0],["2015-08-03",33.4155,33.4478,32.2908,32.4607,19219500.0],["2015-08-04",32.6468,33.0109,31.8539,32.04,14913000.0],["2015-08-05",32.396,33.1566,32.2504,32.8572,14681700.0],["2015-08-06",32.8248,33.1727,32.2018,33.0514,11875600.0],["2015-08-07",32.8329,33.2375,32.0238,32.1695,7808000.0],["2015-08-10",32.2504,33.7391,32.218,33.6744,10614100.0],["2015-08-11",32.8248,33.9818,32.7196,33.9414,12541500.0],["2015-08-12",33.8443,34.8071,33.019,34.5563,17473600.0],["2015-08-13",34.2569,34.3378,33.6501,33.7876,11117600.0],["2015-08-14",33.7472,34.4996,33.731,33.9737,9011700.0],["2015-08-17",33.6825,33.8766,33.0837,33.4074,9184900.0],["2015-08-18",33.2779,33.7634,33.019,33.1808,9655800.0],["2015-08-19",32.663,33.0514,31.5788,31.7973,15540700.0],["2015-08-20",31.6597,32.1128,30.4704,30.5027,17242900.0],["2015-08-21",30.1225,30.5594,28.5933,28.8765,28078600.0],["2015-08-24",26.7,28.8845,25.0252,27.1531,24757800.0],["2015-08-25",28.5528,28.5528,27.0803,27.0803,14726600.0],["2015-08-26",27.6547,28.5124,27.2097,27.857,19270000.0],["2015-08-27",28.8684,30.8749,28.6985,30.7778,21762400.0],["2015-08-28",30.3976,31.6759,30.3895,31.2228,14974800.0],["2015-08-31",30.7107,32.3527,30.3693,31.9869,14148100.0],["2015-09-01",30.9708,31.483,30.5237,30.8489,15096900.0],["2015-09-02",31.4992,31.5886,30.3043,31.0277,11072100.0],["2015-09-03",31.2635,31.8081,30.5319,30.9546,15369000.0],["2015-09-04",30.3937,30.7188,29.8816,29.9547,10000500.0],["2015-09-08",30.3205,30.9221,29.9872,30.8489,14942700.0],["2015-09-09",31.1578,31.7187,30.1173,30.1986,11131200.0],["2015-09-10",30.1905,30.8001,29.4589,30.5481,12533500.0],["2015-09-11",30.5481,30.5481,29.6946,30.2392,12276700.0],["2015-09-14",30.1742,30.3693,29.7596,29.9791,8653000.0],["2015-09-15",30.1742,30.3205,29.7596,30.0848,11837700.0],["2015-09-16",30.4181,31.7837,30.1986,31.4179,12643300.0],["2015-09-17",31.361,32.1251,30.9952,31.4586,12144700.0],["2015-09-18",30.8164,30.922,30.1986,30.3855,14347600.0],["2015-09-21",30.6863,30.8977,30.2311,30.4425,11498500.0],["2015-09-22",29.8491,30.9058,29.7434,30.4506,11490900.0],["2015-09-23",30.6375,30.727,30.1579,30.3205,7907000.0],["2015-09-24",30.0198,30.4343,29.5889,30.0767,12938200.0],["2015-09-25",30.3368,30.3856,29.5564,29.8328,10576500.0],["2015-09-28",29.4264,29.4507,28.2233,28.394,13185700.0],["2015-09-29",28.4915,29.0118,27.9306,28.1908,12185100.0],["2015-09-30",28.459,29.2313,28.1339,28.7354,13868900.0],["2015-10-01",29.1581,29.4182,28.0038,28.3777,14620300.0],["2015-10-02",28.1745,29.9466,27.9713,29.9141,13385500.0],["2015-10-05",30.2392,30.979,30.036,30.6538,13060600.0],["2015-10-06",30.8977,32.1576,30.5969,31.7349,13680100.0],["2015-10-07",32.2877,33.5558,31.8975,32.4015,16782100.0],["2015-10-08",32.0926,32.9543,31.4748,32.8486,11382000.0],["2015-10-09",32.9868,33.1575,31.9625,32.2308,11644700.0],["2015-10-12",32.2877,32.3609,31.2553,31.5967,7424800.0],["2015-10-13",31.3854,32.0764,31.1009,31.2716,6576600.0],["2015-10-14",31.3448,31.6374,30.9546,31.4748,6361800.0],["2015-10-15",31.3935,31.93,30.8895,31.9138,8811400.0],["2015-10-16",31.7268,31.7837,30.1742,30.7351,18878100.0],["2015-10-19",30.3287,30.7107,29.9385,30.3693,12286800.0],["2015-10-20",30.4018,30.8245,30.2311,30.6294,11762400.0],["2015-10-21",30.8326,31.865,30.4018,31.2147,13313300.0],["2015-10-22",31.6374,32.4991,31.5642,32.2796,17261400.0],["2015-10-23",31.9544,32.5153,31.6211,31.8731,16021100.0],["2015-10-26",31.7512,31.8731,31.2472,31.3366,9832900.0],["2015-10-27",30.7026,31.3773,30.4506,30.4668,11611700.0],["2015-10-28",30.7188,31.6293,30.2961,31.109,13206100.0],["2015-10-29",30.9871,31.4504,30.6294,31.044,8423400.0],["2015-10-30",31.1578,31.4911,30.6457,31.1984,9626200.0],["2015-11-02",31.0602,32.0601,31.0359,31.9382,9822700.0],["2015-11-03",32.0845,32.7673,31.9463,32.5559,14462900.0],["2015-11-04",32.5153,32.6291,31.4423,31.8731,14661600.0],["2015-11-05",31.5561,32.1251,31.0277,31.2228,15071000.0],["2015-11-06",30.8082,32.0194,30.7026,31.9869,12261000.0],["2015-11-09",31.7349,32.0763,31.3773,31.7837,8446100.0],["2015-11-10",31.7187,32.1007,31.4179,31.6293,8684300.0],["2015-11-11",31.5724,31.5724,30.4343,30.9708,10686300.0],["2015-11-12",30.4425,31.1578,30.223,30.475,8940600.0],["2015-11-13",30.3205,30.9302,29.8897,30.3937,9423100.0],["2015-11-16",30.4262,31.3691,30.2148,31.2878,9486500.0],["2015-11-17",31.2391,31.3529,30.9058,30.979,11371700.0],["2015-11-18",31.2147,31.9056,31.1334,31.6049,13758200.0],["2015-11-19",31.3366,31.7593,30.7676,30.9221,8808600.0],["2015-11-20",31.0115,31.1497,30.5237,30.8895,9753800.0],["2015-11-23",30.6538,31.2553,30.5481,31.174,6498600.0],["2015-11-24",31.4017,32.7104,31.3366,32.304,11009900.0],["2015-11-25",31.9707,32.5153,31.7106,31.9544,5823400.0],["2015-11-27",31.6455,31.9869,31.5073,31.8081,3766800.0],["2015-11-30",31.8975,32.6372,31.7675,32.3934,11273700.0],["2015-12-01",32.2546,33.0058,32.1729,32.9895,9062000.0],["2015-12-02",32.5649,33.0875,31.7646,31.8054,13468900.0],["2015-12-03",32.0422,32.1566,30.7112,31.0379,14444100.0],["2015-12-04",30.6296,31.0624,30.1396,30.948,13030400.0],["2015-12-07",30.205,30.2948,29.3067,29.862,18434900.0],["2015-12-08",29.1598,30.5153,29.0536,29.617,16871100.0],["2015-12-09",29.8865,31.2828,29.7885,31.2747,21179000.0],["2015-12-10",31.0379,31.6666,30.7684,31.1522,15317800.0],["2015-12-11",30.8174,30.9399,30.1233,30.1805,13094000.0],["2015-12-14",30.0743,30.5806,29.4211,29.8457,20102700.0],["2015-12-15",30.2785,32.3934,28.9883,30.2948,24600900.0],["2015-12-16",30.0825,30.2621,29.1108,29.2822,21318000.0],["2015-12-17",29.2741,29.3721,27.8369,27.9104,18732200.0],["2015-12-18",27.7634,27.8532,27.1837,27.3061,17603600.0],["2015-12-21",27.445,27.8287,27.0612,27.2735,11274500.0],["2015-12-22",27.3061,28.0492,27.2245,27.7797,10960000.0],["2015-12-23",28.4248,28.9556,28.3513,28.9474,11337200.0],["2015-12-24",28.9311,29.0209,28.5228,28.7025,3725100.0],["2015-12-28",28.1962,28.384,27.8206,28.0084,6844000.0],["2015-12-29",28.5228,28.7188,27.9267,28.1717,5406100.0],["2015-12-30",27.7144,28.2779,27.6491,27.8696,5682500.0],["2015-12-31",27.7226,28.1472,27.6736,27.7961,6194500.0],["2016-01-04",27.6491,28.2534,27.4041,28.1554,10032900.0],["2016-01-05",28.2615,28.3595,27.5593,28.09,8100900.0],["2016-01-06",27.347,27.9186,26.9958,27.2898,12337000.0],["2016-01-07",26.7754,27.5511,26.6692,26.8733,11050900.0],["2016-01-08",26.9713,27.102,26.3589,26.5059,11570100.0],["2016-01-11",26.4732,26.5386,25.1749,25.7628,13847600.0],["2016-01-12",26.0894,26.2119,24.9952,25.6975,10981400.0],["2016-01-13",26.0649,26.2038,24.8156,24.8727,16443800.0],["2016-01-14",25.0442,26.1711,24.2032,25.9996,13952600.0],["2016-01-15",24.9136,25.5505,24.7829,25.1912,13231800.0],["2016-01-19",25.2239,25.3055,23.9827,24.3257,15218700.0],["2016-01-20",23.7132,23.7786,22.57,23.2559,21777800.0],["2016-01-21",23.0518,24.195,22.9701,23.9174,15261900.0],["2016-01-22",24.8809,25.0279,23.8275,24.6523,18397300.0],["2016-01-25",24.6033,25.0361,23.8684,23.9092,18800700.0],["2016-01-26",24.1215,24.1705,23.2886,23.6316,17959900.0],["2016-01-27",23.6316,24.3502,23.3784,23.7296,17157400.0],["2016-01-28",24.7584,24.9789,24.0235,24.8646,17805300.0],["2016-01-29",24.9626,25.9751,24.9054,25.9588,15029000.0],["2016-02-01",25.5505,25.9915,25.3219,25.82,10193600.0],["2016-02-02",25.0932,25.33,24.7748,24.9217,8965900.0],["2016-02-03",25.1096,26.1793,24.3257,26.0976,12680200.0],["2016-02-04",26.4487,27.347,26.2773,26.4814,13726500.0],["2016-02-05",26.1221,26.3671,25.2647,25.5995,11397800.0],["2016-02-08",25.1014,25.379,24.7176,25.1749,14704400.0],["2016-02-09",24.7829,25.2239,23.6152,24.1623,13217500.0],["2016-02-10",24.0725,24.6278,23.8847,24.1623,7693700.0],["2016-02-11",23.4356,23.9582,22.8313,23.5172,13121000.0],["2016-02-12",23.8357,24.2113,23.4519,23.7704,11992200.0],["2016-02-16",24.2113,24.5053,23.901,24.4481,9101600.0],["2016-02-17",24.6931,25.6893,24.5543,25.6403,10719400.0],["2016-02-18",25.918,26.0078,25.2647,25.6893,11405400.0],["2016-02-19",25.5423,25.6893,25.183,25.6158,9163900.0],["2016-02-22",25.6158,26.9142,25.6158,26.8488,13221300.0],["2016-02-23",26.4896,26.6121,26.1466,26.2038,11914400.0],["2016-02-24",25.5995,26.5222,25.5995,26.5059,10773400.0],["2016-02-25",26.4814,26.6692,25.7791,26.5386,9301400.0],["2016-02-26",27.0612,27.2,26.4896,26.7917,9637400.0],["2016-02-29",26.5946,26.9231,26.3237,26.5043,11111300.0],["2016-03-01",26.7424,27.1448,26.5618,27.1119,9628900.0],["2016-03-02",26.9149,27.662,26.4715,27.6374,13588300.0],["2016-03-03",27.5142,28.1957,27.3993,28.0562,13453100.0],["2016-03-04",28.2696,29.3206,27.933,28.6391,17727400.0],["2016-03-07",28.4831,29.6326,28.4339,29.4274,17414600.0],["2016-03-08",29.0004,29.1564,28.1957,28.3107,12300700.0],["2016-03-09",28.7951,28.9019,28.0562,28.4831,9015300.0],["2016-03-10",28.4092,28.5981,27.8591,28.3353,9873600.0],["2016-03-11",28.828,29.8133,28.7212,29.6572,12667600.0],["2016-03-14",29.181,29.4438,28.9511,29.1482,10556500.0],["2016-03-15",28.7623,28.8772,28.3189,28.7294,9634900.0],["2016-03-16",29.0497,29.1974,28.3107,29.1235,13004800.0],["2016-03-17",29.3781,30.1663,29.181,29.8707,10206400.0],["2016-03-18",30.1171,30.1663,29.4027,29.805,12220800.0],["2016-03-21",29.5341,29.9939,29.3288,29.8707,7007400.0],["2016-03-22",29.5669,29.92,29.4027,29.5341,7025100.0],["2016-03-23",29.0497,29.3781,28.5899,28.7623,7941400.0],["2016-03-24",28.1711,28.9922,28.1465,28.9183,6331100.0],["2016-03-28",29.0004,29.0661,28.4995,28.8115,5013200.0],["2016-03-29",28.3189,28.8937,27.8755,28.7541,8153300.0],["2016-03-30",29.1892,29.9282,29.1482,29.5751,11330600.0],["2016-03-31",29.4273,29.8707,29.181,29.3288,7426200.0],["2016-04-01",28.7951,28.9511,28.4749,28.8115,9201400.0],["2016-04-04",28.6145,28.984,27.777,27.9166,14100000.0],["2016-04-05",27.6292,28.5077,27.309,28.245,17338900.0],["2016-04-06",28.4995,30.2895,28.2861,29.92,21612400.0],["2016-04-07",29.5341,30.1745,29.5012,29.764,9283200.0],["2016-04-08",30.5604,31.3569,30.4701,30.6507,11885000.0],["2016-04-11",30.7903,31.2666,30.544,30.5604,8297400.0],["2016-04-12",30.6425,31.1927,30.1581,30.9217,12394100.0],["2016-04-13",31.0941,31.6032,30.8725,31.4554,11374800.0],["2016-04-14",31.5211,31.9152,31.2255,31.5129,9829700.0],["2016-04-15",31.3076,31.5621,30.8889,31.4226,7244900.0],["2016-04-18",30.5851,32.2765,30.5851,32.0137,8725300.0],["2016-04-19",32.0959,33.0729,31.8988,32.8759,11216800.0],["2016-04-20",32.5064,33.5902,32.4571,33.1222,9703500.0],["2016-04-21",33.0729,34.1321,33.0237,33.114,16368700.0],["2016-04-22",32.958,33.9679,32.8266,33.5327,11220700.0],["2016-04-25",33.2946,33.9433,32.2929,32.8759,13423800.0],["2016-04-26",33.0155,33.1386,32.4325,33.0237,9782100.0],["2016-04-27",33.0319,34.1403,33.0319,33.6969,11826400.0],["2016-04-28",33.7708,34.1978,33.1797,33.6969,9288900.0],["2016-04-29",33.7462,34.4277,33.1797,33.9186,10388800.0],["2016-05-02",34.0993,35.1585,34.009,34.5262,23540500.0],["2016-05-03",33.3849,34.2881,32.6624,33.2043,19669200.0],["2016-05-04",32.9498,33.4096,32.219,32.7281,12638300.0],["2016-05-05",33.2043,33.4753,32.4982,32.7938,12816300.0],["2016-05-06",32.4079,32.9826,32.1533,32.3832,13827100.0],["2016-05-09",32.2765,32.2765,31.3979,31.7674,8974100.0],["2016-05-10",32.0301,32.2354,31.6935,31.8906,8276700.0],["2016-05-11",31.8824,32.9498,31.8577,32.4653,10957000.0],["2016-05-12",32.843,33.114,32.6131,32.8841,10437400.0],["2016-05-13",32.6377,32.999,31.9973,32.0712,8290400.0],["2016-05-16",32.4571,33.2289,32.3914,32.9908,10721500.0],["2016-05-17",33.2536,34.1814,33.0893,33.8037,10785500.0],["2016-05-18",33.6887,33.7873,32.7363,33.0729,8378700.0],["2016-05-19",32.843,33.1961,32.2847,32.958,7570700.0],["2016-05-20",33.2946,33.9351,33.1222,33.5902,8365900.0],["2016-05-23",33.1961,34.2142,33.1797,34.0418,11689300.0],["2016-05-24",34.1075,34.2635,33.7134,34.009,8235600.0],["2016-05-25",34.2388,35.101,34.206,34.8547,7651800.0],["2016-05-26",35.142,35.4705,34.8957,35.0107,8919100.0],["2016-05-27",34.8787,35.1591,34.6891,35.1096,6421400.0],["2016-05-31",34.9529,35.5219,34.5324,34.7798,9865000.0],["2016-06-01",34.4665,35.0684,34.1861,34.7551,8131000.0],["2016-06-02",34.5654,34.7385,34.2191,34.7385,6651700.0],["2016-06-03",34.7551,35.4312,34.45,35.3322,9015700.0],["2016-06-06",35.5631,37.105,35.5466,37.0143,13760900.0],["2016-06-07",37.0638,38.3336,36.9731,37.9956,15583200.0],["2016-06-08",38.2099,38.4985,37.6245,38.1687,11733300.0],["2016-06-09",37.674,37.9956,37.4266,37.5173,8514600.0],["2016-06-10",37.138,37.3277,36.4124,36.5938,10423800.0],["2016-06-13",36.231,37.0638,36.0579,36.5114,8504700.0],["2016-06-14",36.2805,36.6928,35.7775,36.2722,9087300.0],["2016-06-15",36.1815,36.7835,35.8435,36.264,7981700.0],["2016-06-16",35.7528,35.8929,35.0189,35.6126,10109200.0],["2016-06-17",36.0743,36.5361,35.7775,36.3712,9387500.0],["2016-06-20",37.0473,37.0638,36.0991,36.1073,7630500.0],["2016-06-21",36.2145,36.9978,36.0414,36.7917,9233900.0],["2016-06-22",37.0556,37.2535,36.6763,36.8247,11278000.0],["2016-06-23",37.3359,37.8142,37.0556,37.7977,8136700.0],["2016-06-24",36.1238,36.8164,35.9177,36.2145,12651400.0],["2016-06-27",35.695,35.8682,34.384,34.5324,12223200.0],["2016-06-28",35.1508,35.8352,34.9859,35.6786,9393500.0],["2016-06-29",36.1073,37.1215,35.9177,36.767,9788900.0],["2016-06-30",36.6763,37.4184,36.5608,37.3442,9742100.0],["2016-07-01",37.2699,37.7977,37.237,37.5668,7718600.0],["2016-07-05",36.8907,36.9814,35.39,35.8929,12375700.0],["2016-07-06",35.7528,36.0414,35.4147,35.9919,8206000.0],["2016-07-07",36.297,37.0473,35.6291,35.9094,8516300.0],["2016-07-08",36.5114,37.3689,36.3959,37.1298,10482100.0],["2016-07-11",37.4431,37.8389,36.6598,36.6763,9053800.0],["2016-07-12",37.2617,38.3254,37.1875,37.9543,11462700.0],["2016-07-13",37.7729,37.9873,36.8659,37.2782,9077500.0],["2016-07-14",37.8471,38.0038,37.6492,37.7729,6803700.0],["2016-07-15",37.9049,38.0038,37.3359,37.4843,5704900.0],["2016-07-18",37.2452,37.608,37.0226,37.608,6105900.0],["2016-07-19",37.3606,37.5338,36.9154,37.0968,9756100.0],["2016-07-20",37.0391,37.0473,36.2063,36.5114,16067200.0],["2016-07-21",36.5114,36.8989,35.6621,35.9012,9210500.0],["2016-07-22",36.1403,36.2063,35.3075,36.1403,8900200.0],["2016-07-25",35.8187,35.8517,34.9529,35.0766,8241700.0],["2016-07-26",34.92,35.7115,34.92,35.6538,7246500.0],["2016-07-27",35.6208,36.0414,35.1261,35.39,6385800.0],["2016-07-28",35.2993,35.7857,35.0519,35.2663,7411800.0],["2016-07-29",34.854,36.1156,34.7715,36.0001,7437300.0],["2016-08-01",35.8022,35.8187,34.5901,34.8622,8451000.0],["2016-08-02",35.0436,35.2333,34.2026,34.6808,7866600.0],["2016-08-03",34.6396,35.4065,34.3758,35.4065,7347000.0],["2016-08-04",35.2168,35.7033,35.0849,35.4477,5156300.0],["2016-08-05",35.5466,36.1815,35.3652,36.0413,6442700.0],["2016-08-08",36.264,37.1463,36.231,36.4949,6606000.0],["2016-08-09",36.6845,36.7175,36.1568,36.3217,4516400.0],["2016-08-10",36.4454,36.6021,35.9919,36.0826,5182300.0],["2016-08-11",36.231,36.6268,36.1733,36.3464,5273300.0],["2016-08-12",36.3959,36.6103,36.0084,36.1486,4345100.0],["2016-08-15",36.3217,36.8824,36.297,36.6515,4436100.0],["2016-08-16",36.7422,36.9236,36.4454,36.7917,8288200.0],["2016-08-17",36.767,37.2864,36.6433,37.1875,6190300.0],["2016-08-18",37.4678,38.3831,37.4184,38.3089,12196700.0],["2016-08-19",38.111,38.6717,37.9626,38.6305,8841200.0],["2016-08-22",38.078,38.1275,36.9978,37.171,11337300.0],["2016-08-23",37.1215,37.5173,37.0473,37.0968,7647900.0],["2016-08-24",36.7587,37.237,36.3959,36.5691,6439900.0],["2016-08-25",36.701,36.9319,36.4042,36.7505,4098900.0],["2016-08-26",36.8165,37.3277,36.5773,36.7422,5249700.0],["2016-08-29",36.5856,37.1215,36.5691,36.8907,4474200.0],["2016-08-30",36.8907,37.2617,36.1815,36.3382,8194800.0],["2016-08-31",36.198,36.5114,35.1673,35.4642,9660000.0],["2016-09-01",35.4642,35.695,35.1014,35.6291,5274400.0],["2016-09-02",35.9851,36.5068,35.8444,35.8692,5994000.0],["2016-09-06",36.0431,36.3494,35.7119,36.2087,6003200.0],["2016-09-07",36.1838,36.4157,35.7698,36.0762,5173500.0],["2016-09-08",36.366,36.722,36.0017,36.5316,6212600.0],["2016-09-09",36.2004,36.2335,34.7348,34.7348,9520000.0],["2016-09-12",34.445,35.389,34.3788,35.1074,6986400.0],["2016-09-13",34.6189,34.7431,33.617,34.0393,11877300.0],["2016-09-14",33.824,34.5527,33.6419,34.1635,8061100.0],["2016-09-15",34.2712,34.8756,34.1221,34.5858,6820400.0],["2016-09-16",33.7578,34.238,33.7329,33.9813,9673200.0],["2016-09-19",34.3291,34.6603,34.1718,34.1801,6836500.0],["2016-09-20",34.2049,34.4699,33.9565,34.1635,7771300.0],["2016-09-21",34.503,35.4718,34.4533,35.3724,7610200.0],["2016-09-22",35.8113,36.1259,35.273,35.3144,5924900.0],["2016-09-23",35.0163,35.6374,34.503,34.6437,7191700.0],["2016-09-26",34.7597,35.0329,34.0973,34.2629,9322500.0],["2016-09-27",33.882,34.0227,33.2196,33.9068,11842900.0],["2016-09-28",34.0393,35.5711,33.4928,35.4304,12551900.0],["2016-09-29",35.5132,37.0367,35.5132,36.5813,15139000.0],["2016-09-30",36.8794,37.3265,36.4902,37.1609,9195300.0],["2016-10-03",37.3513,37.4176,36.8794,37.1775,6221400.0],["2016-10-04",37.1857,37.2602,36.6227,36.9208,5035900.0],["2016-10-05",37.4259,38.1462,37.2106,37.8564,7529500.0],["2016-10-06",38.1214,38.4195,37.7157,38.3946,7624000.0],["2016-10-07",38.4029,38.7921,38.0717,38.3035,7014500.0],["2016-10-10",38.7424,39.4462,38.7175,39.1315,8799400.0],["2016-10-11",38.8417,39.057,38.3284,38.6182,9505000.0],["2016-10-12",38.6182,39.0653,38.2952,38.8831,7565500.0],["2016-10-13",38.4029,39.7112,38.1876,38.9328,7327900.0],["2016-10-14",39.2972,39.6035,38.7838,38.8914,7353400.0],["2016-10-17",38.8749,39.2061,38.0717,38.3532,8169300.0],["2016-10-18",38.8914,39.1481,38.3366,38.9742,9834100.0],["2016-10-19",39.4959,41.5907,39.4959,40.6302,19236500.0],["2016-10-20",40.4812,40.9945,40.1003,40.3653,8613000.0],["2016-10-21",40.0424,40.3901,39.8188,40.1003,6659000.0],["2016-10-24",40.1914,40.3156,39.5455,39.943,7399100.0],["2016-10-25",39.9264,40.4398,39.3882,39.5538,7760200.0],["2016-10-26",39.0901,40.1583,38.7921,39.4296,8619700.0],["2016-10-27",39.6615,39.9513,39.3303,39.3717,6001200.0],["2016-10-28",39.4131,39.5787,38.1379,38.5685,10411000.0],["2016-10-31",38.436,38.6513,38.0137,38.0883,7931200.0],["2016-11-01",38.3946,38.6513,37.5583,38.2787,6869900.0],["2016-11-02",37.6825,38.2704,37.3265,38.0303,8158100.0],["2016-11-03",38.0386,38.5933,37.9558,38.5685,7378000.0],["2016-11-04",38.4691,38.7838,37.8813,38.4029,7031600.0],["2016-11-07",38.759,39.2972,38.759,39.2806,5504400.0],["2016-11-08",38.9825,39.4959,38.8417,39.0156,5320300.0],["2016-11-09",39.2971,39.9513,39.0156,39.5952,12189800.0],["2016-11-10",39.4876,40.564,39.3882,40.415,11520000.0],["2016-11-11",40.0341,40.2493,39.0901,39.7525,7635100.0],["2016-11-14",39.4213,40.1914,39.1978,39.8602,8395500.0],["2016-11-15",40.1748,41.3175,40.1583,41.2016,11770300.0],["2016-11-16",40.8455,41.1436,40.2245,40.3736,7835200.0],["2016-11-17",40.8869,41.2181,39.9264,40.2411,7953800.0],["2016-11-18",40.4563,40.978,40.3735,40.829,6663000.0],["2016-11-21",41.4334,41.7729,41.1602,41.4831,8011200.0],["2016-11-22",41.7563,41.806,40.6302,41.2678,7699500.0],["2016-11-23",40.92,41.4085,40.8621,40.9614,3979200.0],["2016-11-25",40.7958,41.0028,40.4978,40.9946,2736300.0],["2016-11-28",41.1022,41.1767,40.3073,40.4067,6968500.0],["2016-11-29",39.5704,40.15,38.9659,39.5704,12332000.0],["2016-11-30",39.5704,45.4741,39.5704,43.9588,32232000.0],["2016-12-01",44.7785,45.3747,44.0416,44.083,11775300.0],["2016-12-02",44.0913,45.1429,43.9754,44.8531,7174900.0],["2016-12-05",45.1771,45.4761,44.6287,44.7783,9235300.0],["2016-12-06",44.2383,45.0857,43.9558,44.878,9056100.0],["2016-12-07",44.878,45.2768,43.9392,44.4792,8987100.0],["2016-12-08",44.662,45.2684,44.3048,45.2186,9037500.0],["2016-12-09",45.2768,45.2851,44.6703,45.0275,6003100.0],["2016-12-12",45.7337,46.5894,45.1604,45.2684,10575100.0],["2016-12-13",45.3515,46.1574,45.0857,45.6091,8600700.0],["2016-12-14",45.0524,45.3266,44.3712,44.4543,9068000.0],["2016-12-15",44.4543,44.878,44.1386,44.6869,8359300.0],["2016-12-16",45.0524,45.094,44.6537,44.8531,12707800.0],["2016-12-19",44.5374,44.8863,44.3878,44.6288,5563800.0],["2016-12-20",44.986,45.0691,44.1303,44.3048,8164300.0],["2016-12-21",44.662,45.9248,44.3214,45.6589,10087800.0],["2016-12-22",45.3848,46.0411,45.3848,45.7503,5370500.0],["2016-12-23",45.7254,45.9081,45.3848,45.5592,3168000.0],["2016-12-27",45.7087,46.1407,45.4429,45.6174,3609800.0],["2016-12-28",45.7835,45.8749,45.0109,45.1106,4956800.0],["2016-12-29",44.9777,45.2435,44.7285,44.8946,4237500.0],["2016-12-30",44.8863,45.1604,44.5374,44.9361,4655700.0],["2017-01-03",45.6589,46.7971,45.6506,46.2571,10531700.0],["2017-01-04",46.1989,46.6475,46.0992,46.4315,6265900.0],["2017-01-05",46.6807,47.254,46.5561,46.6974,7083300.0],["2017-01-06",46.714,47.3371,46.4481,47.0712,7899500.0],["2017-01-09",46.606,46.7971,46.3651,46.5811,9080500.0],["2017-01-10",46.5644,46.5727,45.3764,45.3931,9774100.0],["2017-01-11",45.7669,46.1989,45.4346,46.0161,9995100.0],["2017-01-12",46.3568,46.3983,45.7503,45.8417,5954000.0],["2017-01-13",45.4429,45.85,45.2685,45.31,5995600.0],["2017-01-17",45.418,45.742,45.0192,45.7004,7712600.0],["2017-01-18",45.2768,45.9414,45.2186,45.8001,6156300.0],["2017-01-19",45.7503,46.0244,45.5094,45.9746,9144400.0],["2017-01-20",46.6226,47.2207,46.5146,46.8968,14793600.0],["2017-01-23",45.6921,45.8583,44.7949,45.526,17718700.0],["2017-01-24",45.8915,47.1792,45.7669,47.038,11276700.0],["2017-01-25",47.2706,47.9352,47.1543,47.6943,9837100.0],["2017-01-26",47.7358,48.8324,47.7358,48.2343,8989800.0],["2017-01-27",48.1346,48.5749,47.9767,48.3589,6893000.0],["2017-01-30",48.2011,48.2675,45.9995,46.9217,10361100.0],["2017-01-31",47.1294,47.1709,46.3651,46.9964,5849500.0],["2017-02-01",47.5032,47.5447,46.0327,46.714,7083000.0],["2017-02-02",46.905,47.013,46.2737,46.7638,6183400.0],["2017-02-03",46.7306,47.4035,46.6309,47.0047,5344500.0],["2017-02-06",47.0546,47.1543,46.5312,46.606,4745200.0],["2017-02-07",46.3069,46.5229,45.3598,45.5925,8395900.0],["2017-02-08",45.3598,46.066,44.446,46.0577,9849500.0],["2017-02-09",46.4149,47.1543,46.2321,47.0878,9320900.0],["2017-02-10",47.3703,47.6694,46.5146,46.6309,7937500.0],["2017-02-13",46.6392,47.1543,46.4897,46.7888,7161800.0],["2017-02-14",46.5644,47.0047,46.5312,46.9715,8102300.0],["2017-02-15",46.6724,46.9881,46.2404,46.3318,5978500.0],["2017-02-16",46.3734,46.5229,45.0774,45.1189,10925600.0],["2017-02-17",44.878,45.202,44.4709,44.6204,9055800.0],["2017-02-21",45.2269,45.634,44.6952,44.7285,7496900.0],["2017-02-22",44.4377,44.8032,44.0223,44.0805,7736100.0],["2017-02-23",44.6537,45.094,44.1137,44.1885,7971000.0],["2017-02-24",43.8229,44.0306,43.4906,43.9226,6489600.0],["2017-02-27",44.0643,44.7729,43.8393,44.3478,6902500.0],["2017-02-28",44.181,44.7229,43.7642,44.5645,6503700.0],["2017-03-01",44.9896,46.0233,44.9646,45.5982,7176400.0],["2017-03-02",45.3231,45.4314,44.7479,44.9063,5772100.0],["2017-03-03",45.0146,45.3481,44.7645,44.9063,4092800.0],["2017-03-06",44.8396,45.0146,44.4644,44.8479,5656100.0],["2017-03-07",44.7812,44.8312,44.0393,44.156,7246400.0],["2017-03-08",43.8726,44.3728,42.6805,42.7556,14736900.0],["2017-03-09",42.172,42.5055,41.4718,42.4221,14967400.0],["2017-03-10",42.8389,42.9306,42.1887,42.4388,7711100.0],["2017-03-13",42.5305,42.7889,42.2387,42.4138,6272400.0],["2017-03-14",42.4138,42.4138,40.4631,41.5135,13128100.0],["2017-03-15",41.947,43.2807,41.6719,42.964,9993000.0],["2017-03-16",43.0557,43.2057,42.3554,42.4471,7336000.0],["2017-03-17",42.6388,42.9056,42.172,42.3304,8131400.0],["2017-03-20",41.9803,42.3721,41.5468,42.2137,7763200.0],["2017-03-21",42.6055,42.7305,41.5302,41.8052,7673000.0],["2017-03-22",41.5718,41.9386,41.1467,41.5385,7544900.0],["2017-03-23",41.4635,41.8136,41.2051,41.4385,5620000.0],["2017-03-24",41.0133,42.197,41.005,41.1884,9607400.0],["2017-03-27",40.5132,40.6549,39.6129,39.8296,14193700.0],["2017-03-28",39.9463,40.2381,39.6379,40.0297,10606800.0],["2017-03-29",40.013,41.2801,39.9797,41.03,10831200.0],["2017-03-30",41.4801,41.5302,40.5548,40.8633,11840200.0],["2017-03-31",40.8633,41.2801,40.7716,41.0217,6392600.0],["2017-04-03",41.2301,41.3968,40.6882,41.08,6870700.0],["2017-04-04",41.0967,41.4218,40.6465,41.3051,6288700.0],["2017-04-05",41.8886,42.7306,41.5302,41.5552,12281900.0],["2017-04-06",41.8469,42.0553,41.5635,41.8052,5773200.0],["2017-04-07",41.9553,42.097,41.2634,41.4134,6212000.0],["2017-04-10",41.6302,41.8719,41.4718,41.6552,5588100.0],["2017-04-11",41.6552,41.6969,40.9216,41.6885,6766900.0],["2017-04-12",41.6802,41.8719,40.9716,41.1217,7358000.0],["2017-04-13",41.005,41.1967,40.1631,40.3298,6762400.0],["2017-04-17",40.3298,40.7216,40.2131,40.7132,5249000.0],["2017-04-18",40.4048,40.8049,40.2547,40.4548,4703300.0],["2017-04-19",40.6215,40.7132,39.3044,39.5378,9432800.0],["2017-04-20",39.863,40.2297,39.6629,39.7546,6425000.0],["2017-04-21",39.3045,39.7296,38.996,39.2294,13268900.0],["2017-04-24",39.3628,39.9963,38.871,38.971,11843600.0],["2017-04-25",39.0794,39.3628,38.9376,39.1961,8032500.0],["2017-04-26",38.8876,39.6379,38.846,39.1711,7921900.0],["2017-04-27",38.846,39.0293,37.5955,38.6792,12907600.0],["2017-04-28",39.4628,39.4962,38.2041,38.2458,7352400.0],["2017-05-01",38.2958,38.4458,37.979,38.1541,4640700.0],["2017-05-02",38.1957,38.4041,37.5872,37.7623,7739700.0],["2017-05-03",37.6122,37.9707,37.4372,37.7206,7261300.0],["2017-05-04",37.2621,37.3371,36.4285,37.1788,13768700.0],["2017-05-05",37.1787,38.104,37.1287,37.9957,11907100.0],["2017-05-08",38.0624,38.2874,37.7456,37.8123,8283100.0],["2017-05-09",37.8206,37.929,37.3455,37.5372,8453900.0],["2017-05-10",37.9207,38.6209,37.8706,38.1874,10051500.0],["2017-05-11",38.6542,38.6542,37.979,38.0207,7942100.0],["2017-05-12",38.1124,38.1124,37.4872,37.6289,8969300.0],["2017-05-15",38.5125,39.2711,38.3208,38.7709,12600700.0],["2017-05-16",39.0877,39.1127,38.5209,38.996,8862700.0],["2017-05-17",38.996,39.2711,38.5292,38.6292,8064500.0],["2017-05-18",38.3875,39.071,38.0707,38.8293,9072300.0],["2017-05-19",39.4211,40.0464,39.2127,39.8296,13304600.0],["2017-05-22",39.988,40.163,39.0627,39.2794,9495500.0],["2017-05-23",39.2294,39.8963,38.9126,39.6796,11837500.0],["2017-05-24",39.6629,40.113,39.4461,39.7712,10331900.0],["2017-05-25",39.6712,40.2798,37.5122,37.854,18438700.0],["2017-05-26",37.8706,38.3791,37.7206,38.1457,9938800.0],["2017-05-30",37.8123,37.8706,37.4705,37.6372,8476200.0],["2017-05-31",37.2288,38.004,36.9037,37.6706,9938200.0],["2017-06-01",37.7623,38.2458,37.3621,37.9207,9067200.0],["2017-06-02",37.5872,37.929,37.1954,37.7623,9598300.0],["2017-06-05",37.4693,38.1138,37.4693,37.9296,5920000.0],["2017-06-06",37.9046,38.6829,37.6451,38.4988,9345500.0],["2017-06-07",38.2561,38.5071,36.8333,37.1597,16379300.0],["2017-06-08",37.1597,37.3271,36.7496,36.9337,10363800.0],["2017-06-09",37.0174,37.8794,36.9756,37.5363,11389400.0],["2017-06-12",37.9882,38.1891,37.394,37.5949,9591600.0],["2017-06-13",37.6451,38.6494,37.4945,38.3649,12214200.0],["2017-06-14",38.2393,38.2393,36.9839,37.5196,13733100.0],["2017-06-15",37.1597,37.4191,36.7077,36.8919,8839800.0],["2017-06-16",37.1429,37.1429,36.5989,37.0509,10776800.0],["2017-06-19",37.076,37.1764,36.5069,36.7998,8613800.0],["2017-06-20",36.2307,36.465,35.5193,36.3228,11237600.0],["2017-06-21",36.1135,36.1637,35.1092,35.3435,18500700.0],["2017-06-22",35.3603,35.6197,35.0673,35.0673,11881200.0],["2017-06-23",35.0674,35.1678,34.6154,34.7326,19487600.0],["2017-06-26",35.0171,35.151,34.7158,34.9,5517100.0],["2017-06-27",35.0088,35.4021,34.7075,34.7577,7244100.0],["2017-06-28",34.8163,35.4942,34.7661,35.1594,8331800.0],["2017-06-29",35.3184,35.9629,35.2599,35.5026,7879800.0],["2017-06-30",35.8206,36.0382,35.4021,35.7453,7160800.0],["2017-07-03",35.9378,36.8333,35.762,36.5906,5754800.0],["2017-07-05",36.8835,36.8835,35.5946,35.8708,9475900.0],["2017-07-06",36.0717,36.3395,35.0339,35.1678,9338600.0],["2017-07-07",35.0255,35.1008,34.3392,34.9669,10193200.0],["2017-07-10",34.7409,35.5779,34.674,35.4189,6132100.0],["2017-07-11",35.444,36.1303,35.3101,35.7453,5400900.0],["2017-07-12",36.4148,36.5571,35.6532,35.8039,5692300.0],["2017-07-13",35.7369,36.6994,35.7118,36.6324,8674800.0],["2017-07-14",36.7412,37.1764,36.6659,37.009,7946900.0],["2017-07-17",36.9505,37.2601,36.8249,36.917,6880500.0],["2017-07-18",37.168,37.168,36.5403,36.8249,8182300.0],["2017-07-19",36.7998,38.3481,36.758,38.1473,12052200.0],["2017-07-20",38.4067,38.549,37.7121,37.9799,10591700.0],["2017-07-21",37.9631,38.1724,36.9253,37.1429,11819200.0],["2017-07-24",37.7037,37.9129,35.1678,35.5779,22394900.0],["2017-07-25",35.8959,36.5822,35.7202,35.7285,13843600.0],["2017-07-26",36.0215,36.6324,35.4189,36.2558,11246800.0],["2017-07-27",36.4064,37.1513,35.603,36.0633,10452300.0],["2017-07-28",35.7955,36.8249,35.7453,35.9294,8895600.0],["2017-07-31",35.8373,35.9043,35.285,35.5193,8185400.0],["2017-08-01",35.5695,35.6281,34.8832,35.5277,14301500.0],["2017-08-02",35.2599,35.9461,34.992,35.8624,9983300.0],["2017-08-03",35.7955,35.8624,34.9502,35.1762,7944800.0],["2017-08-04",35.1511,35.2431,34.7744,35.1427,6534100.0],["2017-08-07",34.9586,35.0339,34.3811,34.6907,7546700.0],["2017-08-08",34.4815,35.0088,34.0714,34.3392,9244700.0],["2017-08-09",34.4648,34.6322,34.1049,34.5568,6396700.0],["2017-08-10",34.5819,34.5903,33.7785,33.904,6988600.0],["2017-08-11",33.7283,34.0965,33.4772,33.4939,5519600.0],["2017-08-14",33.519,33.6446,33.268,33.4019,7282300.0],["2017-08-15",33.3349,33.3935,32.8495,33.1006,7691300.0],["2017-08-16",33.2177,33.4437,32.7491,32.9081,6662700.0],["2017-08-17",32.8077,32.9416,32.2636,32.3808,8145400.0],["2017-08-18",32.3557,33.0169,31.954,32.6319,8868200.0],["2017-08-21",32.5817,32.6319,32.2636,32.4227,5084500.0],["2017-08-22",32.5231,32.6654,32.3473,32.3557,6032800.0],["2017-08-23",32.272,32.8746,32.2385,32.6654,4623500.0],["2017-08-24",32.6152,32.6403,32.2804,32.4645,7345900.0],["2017-08-25",32.5817,32.9499,32.5064,32.6486,6167200.0],["2017-08-28",32.6988,32.7909,32.0377,32.4645,7348300.0],["2017-08-29",32.3557,32.4645,32.0879,32.4059,5120500.0],["2017-08-30",32.3139,32.6737,32.1214,32.3641,4481900.0],["2017-08-31",32.5566,32.7658,32.3055,32.6152,7303700.0],["2017-09-01",32.7833,33.044,32.632,32.7076,5199500.0],["2017-09-05",33.0271,33.7671,33.0019,33.4896,16722100.0],["2017-09-06",33.8175,34.6331,33.7839,34.4818,14240600.0],["2017-09-07",34.4734,34.8265,34.2043,34.734,8303700.0],["2017-09-08",34.6751,34.692,33.5148,33.8764,9178200.0],["2017-09-11",33.9941,34.28,33.7923,34.1623,10529800.0],["2017-09-12",34.1959,34.9022,34.0193,34.692,6736900.0],["2017-09-13",34.776,35.5244,34.692,35.146,10385100.0],["2017-09-14",35.3394,35.9027,35.2721,35.4655,10484000.0],["2017-09-15",35.3898,35.6,35.1965,35.5748,8173000.0],["2017-09-18",35.6505,36.0793,35.4067,35.8355,6479000.0],["2017-09-19",36.0036,36.0961,35.6253,35.9952,7023900.0],["2017-09-20",36.0709,36.8108,36.0373,36.6679,12057100.0],["2017-09-21",36.5754,36.7435,36.2475,36.5586,9634300.0],["2017-09-22",36.5586,37.2648,36.5502,37.206,9209100.0],["2017-09-25",37.4246,37.9291,37.3321,37.576,11540100.0],["2017-09-26",37.4162,37.7273,37.1976,37.5339,6067000.0],["2017-09-27",37.618,38.442,37.4498,38.3243,11317000.0],["2017-09-28",38.4252,38.7447,38.2991,38.5345,12198100.0],["2017-09-29",38.3495,38.8288,38.2486,38.7026,6683300.0],["2017-10-02",38.03,38.4504,37.8534,38.2822,7408900.0],["2017-10-03",38.1897,38.2654,37.66,37.7778,8635500.0],["2017-10-04",37.8786,38.1897,37.7021,37.988,7061100.0],["2017-10-05",38.1393,38.1645,37.7861,37.9123,5485800.0],["2017-10-06",37.7189,37.8786,37.1892,37.6264,11162200.0],["2017-10-09",37.6348,37.9964,37.6096,37.7778,3709100.0],["2017-10-10",38.1225,38.5681,37.8198,37.8618,6522000.0],["2017-10-11",37.7777,38.2738,37.5928,38.2654,5749500.0],["2017-10-12",37.8534,38.0048,37.576,37.6348,5783500.0],["2017-10-13",38.0132,38.1393,37.5591,37.6012,4730000.0],["2017-10-16",37.8198,37.9795,37.4835,37.5087,4114200.0],["2017-10-17",37.5003,37.5507,37.1219,37.3826,7556600.0],["2017-10-18",37.3994,37.6684,36.6511,36.8024,7481700.0],["2017-10-19",36.6174,36.8444,36.2222,36.5081,9024600.0],["2017-10-20",36.6258,36.7436,36.1634,36.4325,10522600.0],["2017-10-23",35.743,36.6679,35.4403,35.516,12842900.0],["2017-10-24",35.6757,35.8607,34.7088,34.7844,14280500.0],["2017-10-25",34.8097,35.0956,34.4734,34.8601,8965200.0],["2017-10-26",34.919,35.2385,34.4397,34.6751,8211300.0],["2017-10-27",34.507,35.8018,34.4649,35.6757,12555700.0],["2017-10-30",35.7262,36.2138,35.4403,36.0961,7615600.0],["2017-10-31",35.9868,36.1298,35.6673,35.9364,6243400.0],["2017-11-01",36.2811,36.9369,36.1802,36.197,7257600.0],["2017-11-02",36.2895,36.5922,35.558,35.8943,6218200.0],["2017-11-03",35.7766,36.5586,35.7598,36.3484,9575000.0],["2017-11-06",36.4829,38.0973,36.424,37.9039,10277400.0],["2017-11-07",38.1225,38.6185,37.8786,38.0636,9507100.0],["2017-11-08",37.8534,38.3411,37.5591,37.9375,6728900.0],["2017-11-09",37.7525,37.9459,37.4667,37.845,5760700.0],["2017-11-10",37.7525,37.8534,37.3237,37.4835,4565200.0],["2017-11-13",37.2396,37.4078,36.979,37.1724,5350500.0],["2017-11-14",36.9622,37.1135,36.0205,36.1045,7938400.0],["2017-11-15",35.7178,35.8943,34.9022,35.0535,10470500.0],["2017-11-16",34.9526,35.2469,34.8265,34.9022,5721200.0],["2017-11-17",35.0199,35.2974,34.734,35.1208,5902500.0],["2017-11-20",35.1124,35.2133,34.776,34.9526,5806100.0],["2017-11-21",35.2049,35.2553,34.4565,34.6163,11601600.0],["2017-11-22",34.9106,34.9778,34.7256,34.8349,4916000.0],["2017-11-24",35.0283,35.2385,34.8601,34.961,3352700.0],["2017-11-27",34.7676,35.0199,34.3809,34.5322,5376400.0],["2017-11-28",34.4902,34.6163,34.2379,34.4902,8102800.0],["2017-11-29",34.5322,34.9526,34.3556,34.7256,7383600.0],["2017-11-30",34.877,35.516,34.7761,35.1292,13390400.0],["2017-12-01",35.2049,36.6342,35.188,36.2054,18066400.0],["2017-12-04",36.2895,38.0132,36.2054,36.9033,13897200.0],["2017-12-05",37.0126,37.2901,36.6174,36.6847,8993000.0],["2017-12-06",36.6172,36.7776,36.0599,36.6256,8807700.0],["2017-12-07",36.6256,37.0309,36.4483,36.6931,6269400.0],["2017-12-08",36.9633,37.3686,36.8367,37.1406,8178200.0],["2017-12-11",37.2166,38.2044,37.1913,38.1284,11262900.0],["2017-12-12",38.272,38.6688,37.9934,38.196,9823500.0],["2017-12-13",38.1622,38.3311,37.5628,37.7907,7717100.0],["2017-12-14",37.4108,37.9089,37.2419,37.4952,7172900.0],["2017-12-15",37.816,38.0271,37.5796,37.6641,9721600.0],["2017-12-18",37.8583,38.711,37.7569,38.3986,7610800.0],["2017-12-19",38.5337,39.4033,38.4662,38.7279,8005300.0],["2017-12-20",39.0487,40.197,38.9136,40.0365,9148900.0],["2017-12-21",40.1716,41.1172,39.8508,40.6698,10710600.0],["2017-12-22",40.788,40.8302,40.2645,40.5347,6767800.0],["2017-12-26",40.636,41.3199,40.4587,41.1763,4983900.0],["2017-12-27",41.303,41.6154,40.9653,41.2186,5409900.0],["2017-12-28",41.2439,41.2945,40.864,41.0075,3884200.0],["2017-12-29",41.1004,41.4212,40.636,41.2608,5194800.0],["2018-01-02",41.303,42.0797,41.1341,41.8855,7269200.0],["2018-01-03",42.046,43.1267,41.8096,42.637,11181900.0],["2018-01-04",42.9409,43.7177,42.409,43.591,10142700.0],["2018-01-05",43.4475,43.819,43.0169,43.7514,8617300.0],["2018-01-08",43.6164,44.2074,43.3968,44.1483,7611900.0],["2018-01-09",44.2665,44.4607,43.5657,43.9963,8587400.0],["2018-01-10",43.9878,44.4016,43.6164,44.3002,9714200.0],["2018-01-11",44.3847,45.3303,44.0892,45.0263,9086700.0],["2018-01-12",44.8997,45.1868,44.4775,44.8659,9026800.0],["2018-01-16",44.773,44.925,43.819,44.0132,10231600.0],["2018-01-17",44.3087,45.0263,43.9879,44.6211,8479900.0],["2018-01-18",44.4353,44.8068,44.0807,44.2074,8388000.0],["2018-01-19",43.9203,44.8997,43.4137,44.7562,10388000.0],["2018-01-22",45.6089,47.6605,45.2881,47.6183,17802800.0],["2018-01-23",47.8125,48.851,47.6774,47.9814,13756800.0],["2018-01-24",47.897,47.9898,46.7065,46.7234,12321200.0],["2018-01-25",47.002,47.5001,46.563,46.6052,9436100.0],["2018-01-26",46.8585,47.2468,46.5714,46.9513,7495100.0],["2018-01-29",46.7065,46.9429,46.107,46.2675,8567500.0],["2018-01-30",45.7946,45.8031,44.8237,45.7102,10719500.0],["2018-01-31",45.744,45.9551,44.5873,45.3387,8580800.0],["2018-02-01",45.2796,46.183,45.1108,46.0226,8530400.0],["2018-02-02",45.592,45.6764,43.6332,44.0638,14070800.0],["2018-02-05",43.4728,44.258,41.9362,42.2486,12398500.0],["2018-02-06",41.1679,43.2871,41.0075,42.7467,11153200.0],["2018-02-07",42.8649,43.4053,41.9446,41.9531,8631600.0],["2018-02-08",42.1642,42.2148,40.0028,40.0281,13885400.0],["2018-02-09",40.3067,40.5769,38.0778,39.4286,17765800.0],["2018-02-12",40.0281,40.9484,39.9268,40.4587,12278300.0],["2018-02-13",40.1463,40.2898,39.5722,40.0112,6857700.0],["2018-02-14",39.5806,40.6782,39.4371,40.4165,8741200.0],["2018-02-15",40.1041,40.2307,39.1163,39.5891,15759700.0],["2018-02-16",39.4793,40.5178,39.2851,40.1041,12205900.0],["2018-02-20",40.1885,40.5094,39.4793,39.817,7426100.0],["2018-02-21",39.6229,40.2054,39.2767,39.302,9845900.0],["2018-02-22",39.6228,40.4587,39.5384,39.7917,8273000.0],["2018-02-23",40.0872,41.0835,39.8592,40.9062,9069900.0],["2018-02-26",40.7289,40.9146,40.2054,40.7204,8123000.0],["2018-02-27",40.7964,41.3199,40.197,40.2054,5941300.0],["2018-02-28",40.5347,40.6107,39.15,39.1922,10558600.0],["2018-03-01",38.7785,39.606,38.3817,38.863,10113100.0],["2018-03-02",38.5928,39.0065,38.1369,38.863,6151500.0],["2018-03-05",38.483,39.226,38.0102,39.0572,11767900.0],["2018-03-06",39.481,39.4894,38.6673,38.9216,5634400.0],["2018-03-07",38.4978,38.9555,38.1248,38.8453,7735400.0],["2018-03-08",38.8622,39.2182,38.6164,38.9978,9826000.0],["2018-03-09",39.3962,40.1167,39.3369,39.8285,7326000.0],["2018-03-12",39.7607,40.2268,39.6166,39.7691,5319900.0],["2018-03-13",39.9048,40.0234,38.8453,39.0741,6439100.0],["2018-03-14",39.3114,39.803,39.125,39.1928,5988300.0],["2018-03-15",39.3284,39.4301,38.1672,38.3876,6871700.0],["2018-03-16",38.4554,39.1843,38.2774,38.9131,8624700.0],["2018-03-19",38.8707,38.8707,37.4722,37.8705,9488200.0],["2018-03-20",38.0231,38.7181,37.9892,38.5571,6657400.0],["2018-03-21",38.8622,40.2777,38.6418,39.9302,9667300.0],["2018-03-22",39.5064,39.7946,39.125,39.3114,11574700.0],["2018-03-23",39.4725,40.5489,39.1928,39.3623,11514900.0],["2018-03-26",39.8454,40.1675,39.1589,40.0149,8960800.0],["2018-03-27",40.2099,40.7524,39.4301,39.7352,9574800.0],["2018-03-28",39.6335,39.9132,38.7775,39.0317,9719600.0],["2018-03-29",39.1928,40.0489,39.1758,39.7861,12284400.0],["2018-04-02",39.5742,39.5827,38.3113,39.0656,9091600.0],["2018-04-03",39.286,39.8115,38.7351,39.6674,7615400.0],["2018-04-04",39.0063,39.7691,38.7181,39.6505,7857200.0],["2018-04-05",39.8369,41.0066,39.803,40.4133,8644700.0],["2018-04-06",40.176,40.3285,39.1758,39.8369,9877900.0],["2018-04-09",40.0488,40.159,39.3962,39.464,9558500.0],["2018-04-10",40.1929,41.8966,40.1929,41.3796,10241400.0],["2018-04-11",41.2185,42.3967,41.1083,42.0322,9195000.0],["2018-04-12",42.4306,42.9815,41.8373,42.5577,8303700.0],["2018-04-13",42.6086,43.2867,42.5493,43.0409,7340800.0],["2018-04-16",43.0748,43.2273,42.4391,43.0239,6540700.0],["2018-04-17",42.9561,43.2867,42.634,43.1341,6101300.0],["2018-04-18",43.5833,44.5241,43.524,44.1512,12603800.0],["2018-04-19",44.2105,44.6343,43.7105,44.0834,11319100.0],["2018-04-20",43.702,44.4818,43.2951,44.041,13149800.0],["2018-04-23",44.0665,44.6259,43.0239,44.1173,7555400.0],["2018-04-24",44.2105,44.8208,43.2358,43.5409,8459900.0],["2018-04-25",43.2273,43.9478,42.9985,43.863,6377000.0],["2018-04-26",44.0834,44.6428,43.9139,44.5835,7121500.0],["2018-04-27",44.2953,44.931,43.9902,44.7784,5969700.0],["2018-04-30",44.5835,45.5243,44.414,44.9141,7944800.0],["2018-05-01",44.6343,44.7869,43.8546,44.4479,5590600.0],["2018-05-02",44.3631,45.1175,44.2868,44.6174,5203000.0],["2018-05-03",44.5496,44.6004,43.7698,44.3377,4814300.0],["2018-05-04",44.1766,44.4479,43.6681,44.236,6262400.0],["2018-05-07",44.4479,45.3463,44.058,44.1003,5559900.0],["2018-05-08",44.1258,44.236,43.0239,43.9647,8970400.0],["2018-05-09",44.6174,45.4989,44.575,44.6682,8434900.0],["2018-05-10",45.2107,45.2616,44.4224,44.6767,6965900.0],["2018-05-11",44.753,44.7954,44.1682,44.3123,8541300.0],["2018-05-14",44.4648,44.753,44.414,44.4987,8174300.0],["2018-05-15",44.5835,44.7106,44.0495,44.6852,5075200.0],["2018-05-16",44.6767,45.0581,44.3631,44.8971,6262200.0],["2018-05-17",45.1937,46.5414,45.1853,46.0837,10191400.0],["2018-05-18",46.0498,46.3719,45.821,46.0414,6602700.0],["2018-05-21",46.4482,46.4482,45.4565,46.1091,5544600.0],["2018-05-22",45.9057,46.3719,44.9056,45.1259,6167200.0],["2018-05-23",44.6089,44.8801,44.0834,44.8547,6704300.0],["2018-05-24",44.414,44.592,44.1343,44.3038,6354400.0],["2018-05-25",43.346,43.346,41.7525,42.5408,12915400.0],["2018-05-29",41.8966,42.3543,41.566,42.1763,6863800.0],["2018-05-30",42.5408,43.1171,42.3882,42.7272,5673500.0],["2018-05-31",42.4391,42.7611,41.9729,42.1594,7275400.0],["2018-06-01",42.3797,42.4814,41.2524,41.6,9214200.0],["2018-06-04",41.6762,41.744,40.515,40.6422,11494700.0],["2018-06-05",40.5486,40.9059,40.3189,40.7272,8358200.0],["2018-06-06",40.9059,41.2803,40.6166,41.0931,10921700.0],["2018-06-07",41.3994,42.1055,41.3058,41.6291,7431700.0],["2018-06-08",41.578,41.595,40.4465,40.9229,9377500.0],["2018-06-11",40.9059,41.0846,40.523,40.7187,7526300.0],["2018-06-12",40.7443,40.9059,40.2763,40.7187,9443300.0],["2018-06-13",40.6847,41.0846,40.438,40.5571,8709600.0],["2018-06-14",40.6252,40.9399,40.4125,40.6081,6875700.0],["2018-06-15",40.3699,40.489,39.1363,39.6467,15150700.0],["2018-06-18",39.4,40.0126,39.3915,39.6638,5972800.0],["2018-06-19",39.1618,39.4596,38.8215,39.2299,8345700.0],["2018-06-20",39.5361,39.5361,38.7109,38.8895,8669300.0],["2018-06-21",38.7109,38.7109,37.9111,38.2174,9286800.0],["2018-06-22",39.936,40.2848,39.1193,39.3234,14098300.0],["2018-06-25",39.0427,39.1703,38.0387,38.4897,9564600.0],["2018-06-26",38.345,38.6768,37.7835,38.5747,8455100.0],["2018-06-27",39.1278,39.936,38.8895,39.0001,8636400.0],["2018-06-28",39.0087,39.1363,38.5152,38.8215,7432400.0],["2018-06-29",38.7704,38.9661,38.277,38.3365,8623800.0],["2018-07-02",38.1834,38.1834,37.4432,37.8346,7527400.0],["2018-07-03",38.294,38.4471,37.5283,37.8856,4651900.0],["2018-07-05",38.0558,38.1068,37.707,37.8176,5408200.0],["2018-07-06",37.5623,38.2855,37.3837,38.2259,5642000.0],["2018-07-09",38.4046,39.1107,38.4046,38.9916,6632300.0],["2018-07-10",39.383,40.0126,39.1618,39.3575,8631800.0],["2018-07-11",38.7789,39.0767,38.0898,38.3706,8082400.0],["2018-07-12",38.5577,38.6428,37.9537,38.2174,6793100.0],["2018-07-13",38.2855,38.796,38.1238,38.5833,4607300.0],["2018-07-16",38.0983,38.277,37.724,38.2514,5280800.0],["2018-07-17",38.0728,38.7109,37.8686,38.3365,7282000.0],["2018-07-18",38.0813,38.3621,37.4943,38.1153,6856800.0],["2018-07-19",37.8941,38.5918,37.7665,38.2514,6387800.0],["2018-07-20",38.4216,38.5322,38.1153,38.4556,10584000.0],["2018-07-23",36.2436,36.6264,35.095,35.3417,31042400.0],["2018-07-24",35.6565,35.6821,34.2102,34.3293,24846300.0],["2018-07-25",34.3804,34.3889,33.5806,33.8784,22149400.0],["2018-07-26",34.1166,35.3673,33.955,35.1461,17273200.0],["2018-07-27",35.0865,35.8012,35.0525,35.563,10563200.0],["2018-07-30",35.9969,36.4903,35.8948,35.9798,9024700.0],["2018-07-31",36.0309,36.15,35.2907,36.0904,10245300.0],["2018-08-01",35.7246,36.0649,35.2226,35.7842,9216500.0],["2018-08-02",35.2141,35.8607,35.2141,35.6565,6558300.0],["2018-08-03",35.7331,36.1415,35.614,35.7757,7336300.0],["2018-08-06",35.8692,35.9373,35.597,35.6991,5123500.0],["2018-08-07",36.0819,36.133,35.7076,35.7586,6557700.0],["2018-08-08",35.5204,35.9969,35.5034,35.7586,5250800.0],["2018-08-09",35.7842,35.8437,35.2397,35.3162,6172500.0],["2018-08-10",35.3418,35.7246,35.0865,35.6821,3932500.0],["2018-08-13",35.597,35.631,34.6781,34.7547,8411800.0],["2018-08-14",34.9334,35.095,34.576,34.6016,5138900.0],["2018-08-15",34.3548,34.3889,33.1212,33.7763,9293400.0],["2018-08-16",33.8699,34.1847,33.7253,33.8359,6828300.0],["2018-08-17",33.7763,34.0996,33.6317,34.006,6072300.0],["2018-08-20",34.0315,34.6866,33.955,34.3719,5479600.0],["2018-08-21",34.7462,35.1461,34.7292,34.8058,5361700.0],["2018-08-22",35.112,35.3332,34.9419,35.0525,4564500.0],["2018-08-23",34.8993,35.0099,34.6186,34.7377,4873200.0],["2018-08-24",35.061,35.2141,34.6186,34.7207,5121100.0],["2018-08-27",34.8143,35.2226,34.7462,34.8908,5127000.0],["2018-08-28",34.9589,35.1035,34.4229,34.6016,6639700.0],["2018-08-29",34.6441,34.8398,34.3548,34.6441,5691600.0],["2018-08-30",34.4995,34.559,34.0315,34.2187,7597600.0],["2018-08-31",34.0741,34.1591,33.6742,33.9379,6108300.0],["2018-09-04",34.1174,34.2285,33.5961,33.7414,5145000.0],["2018-09-05",32.6474,32.75,31.468,31.733,20306500.0],["2018-09-06",31.6219,32.1005,31.4338,31.5022,13673200.0],["2018-09-07",31.1433,31.4595,30.5536,31.4509,10740900.0],["2018-09-10",31.5279,31.7501,31.3227,31.3569,7632100.0],["2018-09-11",31.6475,32.0577,31.0065,31.921,12547100.0],["2018-09-12",32.4509,33.1346,32.3569,32.5962,11335300.0],["2018-09-13",32.391,32.9636,32.297,32.844,9940500.0],["2018-09-14",32.844,33.3312,32.7756,33.0149,9220400.0],["2018-09-17",33.2628,33.5277,33.0406,33.0833,6988800.0],["2018-09-18",33.297,33.6901,33.2799,33.4679,6657800.0],["2018-09-19",33.673,34.4507,33.5363,34.2371,9132400.0],["2018-09-20",34.6217,34.7926,34.3311,34.5191,7675700.0],["2018-09-21",34.8353,34.8781,34.502,34.7926,12451300.0],["2018-09-24",35.2883,35.6131,34.8182,35.0917,7406400.0],["2018-09-25",35.3396,35.6216,35.2541,35.3481,8039800.0],["2018-09-26",35.0832,35.4678,34.955,35.1088,10391200.0],["2018-09-27",35.1601,35.2114,34.3738,34.69,10919700.0],["2018-09-28",34.3738,35.0319,34.3396,34.6388,9517400.0],["2018-10-01",34.8012,35.2028,34.4764,35.0832,6731100.0],["2018-10-02",35.1088,35.8694,34.9379,35.6472,8534000.0],["2018-10-03",35.8096,35.9635,35.3054,35.7242,8876400.0],["2018-10-04",35.5618,36.0917,35.3908,35.8011,6341400.0],["2018-10-05",35.6387,36.2797,35.6302,35.8951,8358000.0],["2018-10-08",35.3994,35.9976,35.2712,35.9036,7125400.0],["2018-10-09",36.0062,36.3822,35.6045,36.0147,9496600.0],["2018-10-10",35.878,36.0233,34.6986,34.7328,9084100.0],["2018-10-11",34.3995,34.6729,33.6816,33.9721,12017900.0],["2018-10-12",34.3054,34.408,33.3226,33.8439,7816900.0],["2018-10-15",33.9636,34.3567,33.6303,34.0149,11180000.0],["2018-10-16",34.1003,34.5704,33.9892,34.2542,7822000.0],["2018-10-17",33.9978,34.2029,33.7414,33.8097,8723800.0],["2018-10-18",33.1944,33.3995,32.1603,32.4765,16491600.0],["2018-10-19",32.3398,33.2115,32.0748,32.0834,16521400.0],["2018-10-22",31.8099,32.0834,30.827,31.1091,15887600.0],["2018-10-23",30.3399,30.4595,29.5964,30.4254,14431300.0],["2018-10-24",30.5279,30.7587,29.2203,29.2545,15161400.0],["2018-10-25",29.6733,30.1519,29.5707,29.6904,11681300.0],["2018-10-26",29.0665,30.4937,28.8272,30.0322,12585400.0],["2018-10-29",30.1262,30.3228,29.0066,29.4169,11743300.0],["2018-10-30",29.2801,30.1006,29.1177,29.9638,10404400.0],["2018-10-31",30.2544,30.4254,29.528,29.6391,10625500.0],["2018-11-01",29.8271,30.0408,29.2801,29.716,10371000.0],["2018-11-02",29.9126,29.9809,29.4852,29.8271,7762000.0],["2018-11-05",30.2288,30.7159,30.0066,30.5536,8974800.0],["2018-11-06",30.6305,30.8869,30.3314,30.5707,7199200.0],["2018-11-07",30.8783,31.2031,30.451,31.1176,8772700.0],["2018-11-08",30.9638,31.0407,30.0408,30.2288,8076600.0],["2018-11-09",29.6391,30.1177,29.2801,29.8955,9356800.0],["2018-11-12",30.2373,30.2801,29.1519,29.1947,9957400.0],["2018-11-13",29.0579,29.1348,27.4341,27.5794,21537000.0],["2018-11-14",28.0238,28.1862,27.3572,27.5623,15648700.0],["2018-11-15",27.3486,27.7503,27.135,27.7332,13292400.0],["2018-11-16",27.9298,28.1007,27.4597,27.7418,7905100.0],["2018-11-19",27.5623,28.2717,27.5196,28.1947,12194600.0],["2018-11-20",27.7247,27.776,26.6136,26.87,12667100.0],["2018-11-21",27.2033,27.4683,27.0495,27.2888,5358200.0],["2018-11-23",26.4342,26.6393,26.041,26.2376,7920200.0],["2018-11-26",26.5795,27.2033,26.5624,27.1777,18206600.0],["2018-11-27",27.0752,27.6563,27.0068,27.2461,12510100.0],["2018-11-28",27.2546,27.5538,26.6735,27.4939,9467700.0],["2018-11-29",27.5196,27.6478,26.87,27.2546,8943300.0],["2018-11-30",26.9982,27.0239,26.4513,26.8615,10940700.0],["2018-12-03",27.6478,28.2973,27.5025,27.9127,11352800.0],["2018-12-04",27.9212,28.0494,26.7333,26.87,13617600.0],["2018-12-06",26.1996,26.2597,25.1337,25.6065,18911100.0],["2018-12-07",26.1566,26.7067,25.4002,25.5119,14265700.0],["2018-12-10",25.0478,25.4346,24.6524,25.1681,12882700.0],["2018-12-11",25.6065,25.6495,24.214,24.7555,13488600.0],["2018-12-12",25.1165,25.8815,25.0564,25.4518,10506100.0],["2018-12-13",25.3314,25.9503,25.1509,25.7096,15027300.0],["2018-12-14",25.3916,25.6666,24.7985,24.9274,17021100.0],["2018-12-17",24.8587,25.2884,24.6352,25.0048,15925500.0],["2018-12-18",25.0048,25.5721,24.7211,24.9102,15300200.0],["2018-12-19",24.9876,25.1595,23.4662,23.7584,18010600.0],["2018-12-20",23.5091,24.1366,23.2255,23.3286,13922500.0],["2018-12-21",22.6066,23.5177,21.9705,22.2198,21135400.0],["2018-12-24",22.0135,22.2971,21.6095,21.6095,8496000.0],["2018-12-26",21.7556,22.7355,21.2313,22.7183,14755100.0],["2018-12-27",22.2542,22.6582,21.7384,22.6582,12775500.0],["2018-12-28",22.8473,23.1825,22.5464,22.7441,8990100.0],["2018-12-31",22.8129,22.9418,22.1338,22.8473,9885800.0],["2019-01-02",22.4433,23.7584,22.3573,23.4662,7805400.0],["2019-01-03",23.5177,23.7584,22.7097,23.32,11693600.0],["2019-01-04",23.8014,24.5234,23.5951,24.4289,15701000.0],["2019-01-07",24.6094,25.0306,24.1624,24.7727,10997300.0],["2019-01-08",25.1337,25.426,24.8071,25.0993,8621700.0],["2019-01-09",25.4775,25.8987,25.1767,25.787,10328500.0],["2019-01-10",25.5721,26.552,25.5377,26.5348,10433500.0],["2019-01-11",26.2082,26.4574,25.8214,26.3887,11392400.0],["2019-01-14",25.9589,26.3371,25.8472,26.105,8247100.0],["2019-01-15",26.3027,26.4403,25.9245,26.0878,7746100.0],["2019-01-16",25.9847,26.3199,25.8128,26.0964,10084300.0],["2019-01-17",25.9073,26.6208,25.6495,26.5606,12746500.0],["2019-01-18",26.999,27.8242,26.9044,27.721,16457300.0],["2019-01-22",27.0763,27.2654,25.8643,26.87,16986900.0],["2019-01-23",26.9216,27.0162,26.2168,26.6895,12503900.0],["2019-01-24",26.6466,27.3944,26.509,26.8271,11264500.0],["2019-01-25",27.1193,27.8242,27.0935,27.5921,10357300.0],["2019-01-28",27.1623,27.1795,26.3715,26.8442,10076500.0],["2019-01-29",27.0763,27.1193,26.4832,26.5176,6375500.0],["2019-01-30",26.7411,27.3256,26.466,27.1365,7975800.0],["2019-01-31",27.1021,27.3944,26.7927,26.956,7494700.0],["2019-02-01",27.0763,27.8671,26.9646,27.6093,7776100.0],["2019-02-04",27.3514,27.721,27.1279,27.721,6164700.0],["2019-02-05",27.6866,27.7812,27.4631,27.764,6061500.0],["2019-02-06",27.678,27.807,27.4975,27.5319,5471400.0],["2019-02-07",27.2654,27.4975,25.9761,26.2168,9466200.0],["2019-02-08",25.9847,26.1652,25.2713,25.5291,9856100.0],["2019-02-11",25.3744,26.1566,25.2712,25.9589,7912200.0],["2019-02-12",26.3543,26.9474,26.3543,26.509,9440900.0],["2019-02-13",26.6637,27.2311,26.4832,26.9904,7146400.0],["2019-02-14",26.8614,27.5233,26.7411,27.1623,8271100.0],["2019-02-15",27.5577,27.7382,27.1021,27.3772,8249100.0],["2019-02-19",27.1193,27.5663,27.0763,27.2482,5434300.0],["2019-02-20",27.2483,28.1164,27.2483,27.7554,14461700.0],["2019-02-21",27.6093,27.6952,26.7583,26.9732,7680800.0],["2019-02-22",27.1623,27.2568,26.6809,26.9216,6207800.0],["2019-02-25",26.8099,27.5491,26.7325,27.2912,9977300.0],["2019-02-26",27.2912,27.6522,27.0849,27.1107,7107800.0],["2019-02-27",27.2225,27.4717,26.8099,26.8614,8237600.0],["2019-02-28",26.9474,26.9646,26.0878,26.3801,8639200.0],["2019-03-01",26.552,26.9044,26.4574,26.5864,10827800.0],["2019-03-04",26.8099,27.0591,26.3027,26.6294,11119500.0],["2019-03-05",26.6294,26.6812,25.9982,26.1884,11444600.0],["2019-03-06",25.9896,26.0933,24.8569,24.9348,13930200.0],["2019-03-07",24.8397,24.9175,24.0529,24.148,13403200.0],["2019-03-08",23.7157,23.9232,23.3526,23.7503,13408400.0],["2019-03-11",24.1048,24.3987,23.7416,24.1134,11469800.0],["2019-03-12",24.2085,24.4938,24.0961,24.2863,10351000.0],["2019-03-13",24.4592,24.7705,24.4506,24.6408,10434700.0],["2019-03-14",24.6408,24.9607,24.4852,24.6149,11150500.0],["2019-03-15",24.5111,24.6149,24.0961,24.1826,12211800.0],["2019-03-18",24.3209,25.0731,24.295,24.9607,8630300.0],["2019-03-19",25.1768,25.5486,25.1509,25.2979,13381300.0],["2019-03-20",25.2892,26.2403,25.1423,26.0241,13823600.0],["2019-03-21",25.808,26.0674,25.6783,25.9723,9167300.0],["2019-03-22",25.7388,25.8426,24.7705,24.8397,10438000.0],["2019-03-25",24.6408,24.7878,24.1739,24.416,9254700.0],["2019-03-26",24.71,25.0558,24.4852,24.6149,6093500.0],["2019-03-27",24.563,24.7878,24.3901,24.6927,6746400.0],["2019-03-28",24.4938,25.2979,24.4247,25.2374,8155900.0],["2019-03-29",25.4967,25.687,25.0212,25.3325,7680600.0],["2019-04-01",25.6178,26.0847,25.3757,26.0587,11365500.0],["2019-04-02",26.0328,26.5602,25.8772,25.8858,11866500.0],["2019-04-03",26.0501,26.3354,25.7215,25.8772,8063000.0],["2019-04-04",25.8685,26.4046,25.5832,26.3008,9072200.0],["2019-04-05",26.4219,26.932,26.2749,26.7763,8285800.0],["2019-04-08",26.8801,27.1741,26.8196,27.053,6805200.0],["2019-04-09",26.8541,26.8801,26.4391,26.638,7704200.0],["2019-04-10",26.7677,27.0876,26.7158,26.8369,4913400.0],["2019-04-11",26.8023,27.1913,26.6467,26.9752,5744500.0],["2019-04-12",27.321,27.5026,26.8628,27.0876,7024200.0],["2019-04-15",27.0271,27.4161,26.785,27.053,6961100.0],["2019-04-16",27.2519,27.615,27.0876,27.5026,5614300.0],["2019-04-17",27.736,27.8484,27.2864,27.3124,10626300.0],["2019-04-18",27.4075,27.9262,26.8801,26.9147,9759200.0],["2019-04-22",27.5112,27.7447,26.4651,26.8801,22164600.0],["2019-04-23",26.9579,27.2692,26.5688,26.932,13363800.0],["2019-04-24",26.7677,26.8023,25.9463,26.0328,11444000.0],["2019-04-25",26.076,26.0933,25.2374,25.2633,8840400.0],["2019-04-26",25.0126,25.0472,24.4592,24.9434,9934500.0],["2019-04-29",25.0299,25.2547,24.8483,24.8742,6507100.0],["2019-04-30",24.9521,24.978,24.3901,24.4938,10142700.0],["2019-05-01",24.5284,24.7013,23.8367,23.854,8826500.0],["2019-05-02",23.7243,24.122,23.5255,23.9837,10142700.0],["2019-05-03",24.0442,24.3641,23.88,24.0097,8127700.0],["2019-05-06",23.7762,24.1134,23.5774,23.8886,7067800.0],["2019-05-07",23.5341,23.6638,22.9894,23.292,10469600.0],["2019-05-08",23.2142,23.4823,22.6955,22.9116,11995500.0],["2019-05-09",22.635,22.6695,22.0297,22.4707,12767700.0],["2019-05-10",22.3496,22.3756,21.5629,21.926,14085600.0],["2019-05-13",21.4937,21.7704,21.0355,21.3121,17946700.0],["2019-05-14",21.511,22.1767,21.4072,21.9865,9745500.0],["2019-05-15",21.6666,22.2459,21.5369,22.1248,8288200.0],["2019-05-16",22.3151,22.6436,22.194,22.3756,8362800.0],["2019-05-17",22.073,22.3064,21.6839,21.7704,7923900.0],["2019-05-20",21.6147,21.9606,21.5629,21.6839,7073000.0],["2019-05-21",21.7877,22.2632,21.7531,22.1248,8764900.0],["2019-05-22",21.9779,22.0297,21.2603,21.3899,13154000.0],["2019-05-23",20.9058,20.9663,19.9115,20.3265,23565700.0],["2019-05-24",20.534,20.6118,19.7732,19.8596,10217300.0],["2019-05-28",19.9461,20.0931,19.6262,19.8769,11673400.0],["2019-05-29",19.557,19.998,19.3495,19.8942,12559400.0],["2019-05-30",19.8596,19.9374,19.0469,19.168,12157000.0],["2019-05-31",18.7443,18.848,18.2774,18.4071,16450300.0],["2019-06-03",18.459,18.8999,18.3379,18.6751,10669300.0],["2019-06-04",18.9454,19.3465,18.8931,19.1459,9992700.0],["2019-06-05",19.1198,19.2157,18.2915,18.4746,21224800.0],["2019-06-06",18.6315,18.8757,18.492,18.7885,16250700.0],["2019-06-07",18.8757,19.1721,18.6839,18.8582,15266500.0],["2019-06-10",19.0064,19.4598,18.9716,18.9716,10838300.0],["2019-06-11",19.207,19.5557,19.0413,19.2506,10124300.0],["2019-06-12",19.0064,19.1023,18.3438,18.37,18406400.0],["2019-06-13",18.8669,18.989,18.5095,18.8844,23940000.0],["2019-06-14",18.8321,18.928,18.4485,18.6403,10687900.0],["2019-06-17",18.5269,19.3988,18.4746,19.1547,12372800.0],["2019-06-18",19.268,19.6342,19.1372,19.3726,12887800.0],["2019-06-19",19.3813,19.4772,18.9803,19.0152,11726500.0],["2019-06-20",19.608,20.0265,19.547,19.948,14720600.0],["2019-06-21",20.0439,20.2793,19.7126,19.9132,19469700.0],["2019-06-24",19.9742,20.0875,19.5731,19.6255,17465300.0],["2019-06-25",19.5819,19.8085,19.3116,19.6167,8246600.0],["2019-06-26",19.9045,20.5235,19.7998,20.227,14331500.0],["2019-06-27",20.227,20.3404,19.7824,19.8173,9923000.0],["2019-06-28",19.9045,20.1922,19.7039,19.826,36268900.0],["2019-07-01",20.2793,20.5235,19.9219,20.0091,11586900.0],["2019-07-02",19.9044,19.9132,19.3726,19.7475,14286700.0],["2019-07-03",19.7388,19.9219,19.5819,19.9132,6255300.0],["2019-07-05",19.7562,20.1311,19.7214,20.0788,8454700.0],["2019-07-08",20.0265,20.4886,19.9044,20.2706,14363000.0],["2019-07-09",20.1486,20.5496,19.8347,20.5496,13350800.0],["2019-07-10",20.6717,20.7937,20.3665,20.5758,15516200.0],["2019-07-11",20.5758,20.7937,20.4799,20.7937,12268800.0],["2019-07-12",20.8373,20.9594,20.6542,20.7066,11853900.0],["2019-07-15",20.8025,20.9332,20.4101,20.4537,13114400.0],["2019-07-16",20.4101,20.5409,19.9045,19.948,9675800.0],["2019-07-17",19.8957,19.9568,18.9803,18.989,12759600.0],["2019-07-18",18.9105,18.989,18.5008,18.9018,12674400.0],["2019-07-19",18.9193,19.0587,18.6751,18.9628,17145600.0],["2019-07-22",19.9219,20.7676,19.5644,20.6978,28286300.0],["2019-07-23",20.6368,20.9681,20.2445,20.785,18363400.0],["2019-07-24",20.7153,20.9943,20.5583,20.7414,12981900.0],["2019-07-25",20.9158,20.9507,20.0788,20.2445,12426200.0],["2019-07-26",20.2793,20.4101,19.9916,20.0788,6551500.0],["2019-07-29",20.0439,20.0527,19.1023,19.3377,12261500.0],["2019-07-30",19.1808,20.2532,19.0152,20.227,17794400.0],["2019-07-31",20.2881,20.4537,19.8347,20.0527,13557400.0],["2019-08-01",19.7998,19.8434,18.6228,18.8844,16509400.0],["2019-08-02",18.9367,19.0413,18.1695,18.309,14128600.0],["2019-08-05",17.8382,17.9079,17.4022,17.7074,13777200.0],["2019-08-06",17.8033,17.9602,17.0012,17.3935,14552800.0],["2019-08-07",16.9401,17.3238,16.6611,17.1319,16661000.0],["2019-08-08",17.2104,17.4633,17.0099,17.3761,17492900.0],["2019-08-09",17.3761,17.4633,16.9227,17.0186,13613200.0],["2019-08-12",16.9314,17.0535,16.6524,16.9227,10673200.0],["2019-08-13",16.8704,17.7684,16.7222,16.9837,12404600.0],["2019-08-14",16.5391,16.5652,15.798,15.9811,18264700.0],["2019-08-15",15.8154,15.9549,15.2226,15.9114,21154700.0],["2019-08-16",15.9985,16.5042,15.8678,16.4519,14359600.0],["2019-08-19",16.853,16.9925,16.6263,16.853,13001000.0],["2019-08-20",16.6611,16.7309,16.4083,16.6176,8284200.0],["2019-08-21",16.8268,16.8791,16.2078,16.2165,10964700.0],["2019-08-22",16.4345,16.7396,16.2688,16.2775,13271100.0],["2019-08-23",15.9549,16.1991,15.397,15.4493,14091600.0],["2019-08-26",15.7021,15.8154,15.1354,15.2575,12999100.0],["2019-08-27",15.4318,15.5016,15.0046,15.0918,10316700.0],["2019-08-28",15.0744,15.9201,14.7954,15.6934,14771300.0],["2019-08-29",15.859,16.3822,15.8503,16.1555,13070400.0],["2019-08-30",16.2252,16.6786,16.138,16.4258,12154600.0],["2019-09-03",16.0208,16.5754,15.9592,16.5138,13125600.0],["2019-09-04",16.7514,16.8659,16.4698,16.5138,12794000.0],["2019-09-05",16.681,17.1916,16.6722,16.725,12560800.0],["2019-09-06",16.6458,16.8395,16.3201,16.8043,10921200.0],["2019-09-09",16.9715,17.7814,16.9187,17.5613,13565300.0],["2019-09-10",17.7814,18.2303,17.5261,17.6317,16748500.0],["2019-09-11",17.7197,18.1335,17.394,17.6493,14736400.0],["2019-09-12",17.13,17.6053,16.8131,17.3852,13410400.0],["2019-09-13",17.7197,18.0014,17.4028,17.843,10717200.0],["2019-09-16",18.8905,20.026,18.8201,19.7972,36553100.0],["2019-09-17",19.6123,19.6123,18.3271,18.512,19353900.0],["2019-09-18",18.3799,18.6176,18.0983,18.3183,15049000.0],["2019-09-19",18.6176,18.7672,18.3799,18.4151,12901700.0],["2019-09-20",18.4063,18.5384,17.8518,17.9926,15934600.0],["2019-09-23",17.887,18.3535,17.8078,18.1423,11085400.0],["2019-09-24",17.9574,18.0454,17.0771,17.1564,18536300.0],["2019-09-25",16.8395,17.1476,16.8043,17.1124,10550700.0],["2019-09-26",16.9451,17.0331,16.6018,16.9627,10841000.0],["2019-09-27",16.7603,17.1476,16.3641,16.4874,14587700.0],["2019-09-30",16.3817,16.7426,16.3289,16.593,9884200.0],["2019-10-01",16.725,16.8659,16.1617,16.3553,12198100.0],["2019-10-02",16.3553,16.637,15.9328,15.9944,12056800.0],["2019-10-03",15.8976,16.4257,15.8712,16.4081,10074200.0],["2019-10-04",16.4346,16.6634,16.0824,16.3289,7944900.0],["2019-10-07",16.3993,16.549,16.1353,16.1617,8287800.0],["2019-10-08",15.968,16.3729,15.88,16.0648,11337600.0],["2019-10-09",16.1881,16.2849,15.8624,16.0824,11083800.0],["2019-10-10",16.1705,16.3817,16.0384,16.2233,9799100.0],["2019-10-11",16.3993,16.8219,16.3729,16.681,10477700.0],["2019-10-14",16.3905,16.5754,15.8888,16.5138,9185800.0],["2019-10-15",16.4786,16.8835,16.3553,16.461,11120800.0],["2019-10-16",16.4257,16.6458,16.1,16.1089,9417800.0],["2019-10-17",16.2145,16.4257,16.0736,16.2937,13595800.0],["2019-10-18",16.3465,16.9099,16.2233,16.2233,26677300.0],["2019-10-21",15.9768,17.6053,15.9328,17.262,27859700.0],["2019-10-22",17.4381,17.6933,16.9011,17.5173,14548100.0],["2019-10-23",17.35,17.9574,17.0948,17.7902,11784100.0],["2019-10-24",17.8694,17.9222,17.1916,17.5261,9416900.0],["2019-10-25",17.5085,18.063,17.4204,18.0278,13148300.0],["2019-10-28",18.1335,18.1687,17.799,17.8694,12464800.0],["2019-10-29",17.6493,18.0718,17.5437,17.9398,11592000.0],["2019-10-30",17.9574,18.0014,17.0948,17.1124,13151500.0],["2019-10-31",17.0067,17.1124,16.6018,16.9451,10693300.0],["2019-11-01",17.0948,17.7197,17.0331,17.6845,11548200.0],["2019-11-04",18.0454,18.5648,18.0278,18.5472,16301100.0],["2019-11-05",18.6264,18.8465,18.3535,18.5296,14116000.0],["2019-11-06",18.4063,18.5648,17.975,18.1335,11389800.0],["2019-11-07",18.4504,18.8377,18.3623,18.4504,8367700.0],["2019-11-08",18.2215,18.7496,18.0014,18.732,9603400.0],["2019-11-11",18.4592,18.732,18.1863,18.7056,6712900.0],["2019-11-12",18.732,18.8729,18.3799,18.512,6971200.0],["2019-11-13",18.4063,18.4063,18.0542,18.1511,7355600.0],["2019-11-14",18.1511,18.4152,17.8518,17.8958,6247700.0],["2019-11-15",17.9926,18.3095,17.9046,18.0278,9152100.0],["2019-11-18",17.8606,17.8606,17.35,17.7461,8836400.0],["2019-11-19",17.6229,17.6669,17.2356,17.5173,10244400.0],["2019-11-20",17.6141,18.3887,17.4293,18.0718,12520300.0],["2019-11-21",18.2479,18.6616,18.0894,18.6,10522600.0],["2019-11-22",18.468,18.7056,18.3183,18.4768,7404000.0],["2019-11-25",18.424,18.8025,18.2655,18.7849,7804800.0],["2019-11-26",18.644,18.732,18.2127,18.3359,10678100.0],["2019-11-27",18.3447,18.9433,18.2655,18.8465,9061900.0],["2019-11-29",18.5296,18.644,18.3623,18.4768,6437400.0],["2019-12-02",18.5736,18.9169,18.5296,18.7408,10234100.0],["2019-12-03",18.3447,18.512,18.0014,18.3007,13049600.0],["2019-12-04",18.5138,19.2775,18.4961,19.0644,12904400.0],["2019-12-05",19.1798,19.3041,18.8601,19.02,10274500.0],["2019-12-06",19.0022,19.8369,18.9667,19.828,13910800.0],["2019-12-09",19.5794,20.1921,19.5794,20.0411,12210900.0],["2019-12-10",20.1477,20.3519,20.0056,20.2365,13220800.0],["2019-12-11",20.2542,20.8225,20.2453,20.7603,13972800.0],["2019-12-12",20.8758,21.7637,20.8136,21.5773,16237100.0],["2019-12-13",21.6483,21.9147,21.2842,21.302,14103500.0],["2019-12-16",21.5329,21.9946,21.5329,21.6217,13360600.0],["2019-12-17",21.6217,22.039,21.5684,21.9236,24723100.0],["2019-12-18",21.7904,21.9946,21.6128,21.7904,14949200.0],["2019-12-19",21.7193,22.0212,21.6217,21.7371,13319500.0],["2019-12-20",21.8436,22.0301,21.6217,21.746,16971100.0],["2019-12-23",21.7371,22.1544,21.7282,22.1012,11847800.0],["2019-12-24",22.1189,22.5007,22.0035,22.0745,5828500.0],["2019-12-26",22.1367,22.19,21.6838,21.7904,10144900.0],["2019-12-27",21.7993,21.9236,21.595,21.6661,8452600.0],["2019-12-30",21.817,22.1899,21.7637,21.8081,9078400.0],["2019-12-31",21.6217,21.7637,21.4263,21.7282,10702100.0],["2020-01-02",21.9236,22.0568,21.6838,21.9147,9125500.0],["2020-01-03",22.4563,22.5984,21.8259,21.9857,11562600.0],["2020-01-06",22.1988,22.6162,21.9768,22.5451,14422600.0],["2020-01-07",22.5096,22.5096,21.5062,21.9058,12406300.0],["2020-01-08",21.7282,21.8614,21.0978,21.3553,14021100.0],["2020-01-09",21.3908,21.5773,20.8403,21.4796,13480200.0],["2020-01-10",21.4352,21.5151,21.2487,21.3819,8385000.0],["2020-01-13",21.2665,21.2842,20.9468,21.0889,11442700.0],["2020-01-14",20.9468,21.3464,20.7515,21.2576,13325200.0],["2020-01-15",21.0978,21.2043,20.858,20.9291,9940800.0],["2020-01-16",21.0622,21.3198,21.009,21.1422,10188100.0],["2020-01-17",21.3109,21.5151,21.1599,21.2754,14378500.0],["2020-01-21",21.1155,21.7726,20.9646,21.1066,21047800.0],["2020-01-22",21.1422,21.4441,21.009,21.2487,12042500.0],["2020-01-23",21.0267,21.0445,20.565,20.9379,12567900.0],["2020-01-24",20.8669,20.8669,20.272,20.5117,11684500.0],["2020-01-27",19.8901,19.9967,19.1531,19.2242,18996600.0],["2020-01-28",19.3574,19.6326,19.0377,19.606,8773600.0],["2020-01-29",19.828,19.9168,19.1976,19.2064,10328600.0],["2020-01-30",18.8512,19.5083,18.8246,19.4906,10652100.0],["2020-01-31",19.0732,19.4373,18.8512,19.3663,12501900.0],["2020-02-03",19.3663,19.4728,19.0288,19.091,11481700.0],["2020-02-04",19.5083,19.677,19.1887,19.2419,11941000.0],["2020-02-05",19.7037,20.3075,19.606,20.05,12034200.0],["2020-02-06",20.1388,20.1565,19.5616,19.7658,8205500.0],["2020-02-07",19.4817,19.6238,19.2508,19.3574,10241400.0],["2020-02-10",19.0999,19.1798,18.9045,19.0022,10099000.0],["2020-02-11",19.3307,19.4107,19.091,19.2952,12984000.0],["2020-02-12",19.7747,20.0322,19.4462,19.8458,9893900.0],["2020-02-13",19.6593,19.8901,19.4462,19.7037,10072300.0],["2020-02-14",19.7481,19.8458,19.3929,19.6415,8415500.0],["2020-02-18",19.3751,19.5172,18.9933,19.4107,8500200.0],["2020-02-19",19.5172,19.8457,19.4906,19.7836,7035300.0],["2020-02-20",19.9967,20.05,19.4817,19.4906,7202300.0],["2020-02-21",19.2153,19.2419,18.5493,18.8779,11631000.0],["2020-02-24",17.981,18.0077,17.5282,17.6081,12540100.0],["2020-02-25",17.7147,17.7679,16.658,16.88,13040400.0],["2020-02-26",17.0753,17.1109,16.2762,16.3383,16143400.0],["2020-02-27",15.7079,16.365,15.3349,15.4415,20069300.0],["2020-02-28",14.8821,15.2284,14.4736,15.0597,27295500.0],["2020-03-02",15.3172,15.335,14.5358,15.2906,20530300.0],["2020-03-03",15.0214,15.3264,14.0971,14.3125,26031300.0],["2020-03-04",14.5278,14.5278,13.5766,13.81,30188600.0],["2020-03-05",13.46,13.4959,12.9395,13.2267,28694400.0],["2020-03-06",12.796,12.9934,11.441,11.7281,30003000.0],["2020-03-09",8.74,8.74,7.0889,7.3133,74704100.0],["2020-03-10",8.5157,8.5875,6.8915,7.7709,62821800.0],["2020-03-11",7.2953,7.4748,6.9723,7.0261,35888800.0],["2020-03-12",6.4159,6.6313,5.7609,5.7609,38621400.0],["2020-03-13",6.5685,6.5954,5.6711,6.4159,43906600.0],["2020-03-16",5.3481,6.1288,5.2045,5.3302,37973700.0],["2020-03-17",5.5007,5.7429,5.0071,5.5096,36224500.0],["2020-03-18",5.0161,5.2853,3.8137,4.1367,45137200.0],["2020-03-19",4.2893,4.7918,4.038,4.3072,39826500.0],["2020-03-20",4.6033,4.8097,4.0918,4.5315,49166700.0],["2020-03-23",4.6661,4.8277,4.3969,4.702,27219200.0],["2020-03-24",5.3122,6.2365,5.2135,5.9493,48419800.0],["2020-03-25",6.7479,6.7479,5.4199,6.0749,51372200.0],["2020-03-26",6.1736,6.9723,6.057,6.3262,32866100.0],["2020-03-27",5.8955,6.1108,5.5455,5.734,33438800.0],["2020-03-30",5.6532,5.9852,5.4109,5.716,28100100.0],["2020-03-31",6.1019,6.2724,5.8686,6.1467,34498500.0],["2020-04-01",5.9314,6.0121,5.5904,5.9224,27200600.0],["2020-04-02",6.1108,7.3581,6.066,6.7479,51270900.0],["2020-04-03",7.0261,7.2056,6.5864,6.8287,35876800.0],["2020-04-06",7.0261,7.1787,6.8287,7.0979,28269000.0],["2020-04-07",7.6722,7.9234,6.9813,7.2146,40153500.0],["2020-04-08",7.4479,7.8876,7.4209,7.8517,27550400.0],["2020-04-09",8.6323,8.731,7.1517,7.3671,62286900.0],["2020-04-13",7.6722,7.6722,6.8915,7.0441,46429300.0],["2020-04-14",7.053,7.3133,6.73,6.8467,37407700.0],["2020-04-15",6.4159,6.4608,6.1019,6.2365,34865300.0],["2020-04-16",6.2634,6.2634,5.8596,5.9852,26960600.0],["2020-04-17",6.1916,6.8018,6.1826,6.8018,34351200.0],["2020-04-20",6.1916,7.1966,6.0121,6.8467,41649500.0],["2020-04-21",6.5595,6.9633,6.4249,6.6941,34791200.0],["2020-04-22",7.0441,7.4479,7.0082,7.3851,39590700.0],["2020-04-23",7.7171,8.0939,7.5466,8.0042,43765500.0],["2020-04-24",8.2465,8.5964,7.8247,7.9504,46122800.0],["2020-04-27",7.6273,8.1657,7.412,7.9952,27910700.0],["2020-04-28",8.3362,8.6144,8.1119,8.5426,28508700.0],["2020-04-29",9.1169,9.9335,9.0631,9.8886,37511600.0],["2020-04-30",9.9604,9.9694,9.1887,9.422,45404700.0],["2020-05-01",9.1348,9.3323,8.7041,8.758,28085800.0],["2020-05-04",8.2824,9.0092,8.1209,9.0002,25440100.0],["2020-05-05",9.5297,9.6553,8.749,8.8477,30398500.0],["2020-05-06",8.7759,8.9733,8.5695,8.5785,19837800.0],["2020-05-07",8.7849,9.081,8.758,8.9823,20163200.0],["2020-05-08",9.2246,9.6104,9.0541,9.6015,21288400.0],["2020-05-11",9.404,9.6104,9.2515,9.4938,17674300.0],["2020-05-12",9.6015,9.763,9.2874,9.413,21854000.0],["2020-05-13",9.2874,9.3143,8.4439,8.5606,24155200.0],["2020-05-14",8.3003,9.099,8.1837,8.9285,22312000.0],["2020-05-15",8.8567,9.1887,8.758,8.8118,22989200.0],["2020-05-18",9.4579,10.427,9.431,10.3283,40033000.0],["2020-05-19",10.2296,10.3283,9.9245,10.0053,26264000.0],["2020-05-20",10.2565,10.759,10.2027,10.7231,28188200.0],["2020-05-21",10.75,10.9564,10.5437,10.75,22874800.0],["2020-05-22",10.6424,10.7231,10.2924,10.4001,19319100.0],["2020-05-26",10.8039,10.8667,10.5706,10.6513,23319700.0],["2020-05-27",10.7231,10.9834,10.3283,10.9385,20093700.0],["2020-05-28",10.9295,11.2795,10.7142,10.8667,19018700.0],["2020-05-29",10.6603,10.7231,10.2296,10.5437,28707100.0],["2020-06-01",10.5796,10.9295,10.3911,10.8039,20750000.0],["2020-06-02",11.0246,11.4389,10.9075,11.4299,21763900.0],["2020-06-03",11.7902,11.8982,11.583,11.7811,24102100.0],["2020-06-04",11.7001,12.0964,11.4119,11.8802,22497000.0],["2020-06-05",12.8079,13.5195,12.7989,13.0782,27776900.0],["2020-06-08",13.9608,14.8165,13.6816,14.7715,36372000.0],["2020-06-09",14.0689,14.0689,13.3664,13.8978,23805800.0],["2020-06-10",13.6186,13.7267,12.7989,13.0691,26440800.0],["2020-06-11",11.3488,11.9343,11.0156,11.0606,27855000.0],["2020-06-12",11.8622,11.9883,11.0876,11.5109,20073300.0],["2020-06-15",10.7634,11.9613,10.5472,11.7361,19678100.0],["2020-06-16",12.6999,12.7359,11.7631,12.1865,23520500.0],["2020-06-17",12.1144,12.1234,11.646,11.6731,15676200.0],["2020-06-18",11.4659,12.0063,11.3938,11.8802,14375100.0],["2020-06-19",12.4116,12.4297,11.6641,11.7451,29721000.0],["2020-06-22",11.646,11.8262,11.4479,11.7271,12853300.0],["2020-06-23",11.8712,11.9343,11.6731,11.7091,13303300.0],["2020-06-24",11.4119,11.4389,10.4571,10.6823,18726000.0],["2020-06-25",10.4301,11.1957,10.3671,11.1957,12866700.0],["2020-06-26",11.0876,11.0876,10.6463,10.7453,16419700.0],["2020-06-29",10.8174,11.3128,10.6643,11.1867,16714300.0],["2020-06-30",11.0426,11.8532,10.9165,11.6911,21171100.0],["2020-07-01",11.8802,11.9883,11.1687,11.2317,15603200.0],["2020-07-02",11.5199,11.8082,11.3218,11.3218,15125100.0],["2020-07-06",11.6641,11.8982,11.4569,11.7361,13644000.0],["2020-07-07",11.5109,11.574,11.1777,11.1777,10967300.0],["2020-07-08",11.1867,11.4119,10.9795,11.2317,13122400.0],["2020-07-09",11.2317,11.3308,10.5382,10.6102,16112800.0],["2020-07-10",10.5742,10.8895,10.5112,10.8624,12895000.0],["2020-07-13",11.0246,11.0426,10.5922,10.6192,13306800.0],["2020-07-14",10.5832,11.2948,10.4751,11.2407,15884100.0],["2020-07-15",11.7001,11.8712,11.4659,11.7091,18202100.0],["2020-07-16",11.556,12.0514,11.4299,11.7902,12747200.0],["2020-07-17",11.8442,12.1054,11.655,11.7811,16463500.0],["2020-07-20",12.3486,12.7359,12.0514,12.0784,28342500.0],["2020-07-21",12.6548,13.4384,12.5918,12.898,32616200.0],["2020-07-22",12.7359,12.9611,12.5017,12.7719,17933100.0],["2020-07-23",12.5648,13.3033,12.5557,13.2853,19508600.0],["2020-07-24",13.2043,13.4294,13.1232,13.2493,21901700.0],["2020-07-27",13.2403,13.4474,13.0421,13.4204,15134100.0],["2020-07-28",13.3304,13.5015,13.1322,13.1952,14961000.0],["2020-07-29",13.1772,13.6096,13.1682,13.5735,13723700.0],["2020-07-30",13.3123,13.3664,13.1502,13.2133,14688100.0],["2020-07-31",12.9701,13.1412,12.6999,12.907,18013100.0],["2020-08-03",12.907,13.2223,12.835,13.0872,11183500.0],["2020-08-04",13.0601,13.7357,13.0241,13.6096,15746200.0],["2020-08-05",13.9879,14.186,13.7447,13.7987,13469000.0],["2020-08-06",13.8167,13.9068,13.3304,13.3484,11389600.0],["2020-08-07",13.1952,13.4114,12.9881,13.4114,12918500.0],["2020-08-10",13.4925,14.105,13.4474,14.0599,10490600.0],["2020-08-11",14.4112,15.0417,14.3932,14.5373,25789800.0],["2020-08-12",14.8255,15.1498,14.7535,15.0507,20495500.0],["2020-08-13",14.9876,15.1227,14.7264,14.9966,13456900.0],["2020-08-14",14.6904,15.0056,14.5463,14.9786,12244200.0],["2020-08-17",14.8796,15.1768,14.8615,14.9966,12312500.0],["2020-08-18",14.9606,15.2128,14.7174,14.8165,10542900.0],["2020-08-19",14.8165,15.1948,14.7535,14.8525,11929100.0],["2020-08-20",14.6544,14.6724,14.3662,14.4202,13361200.0],["2020-08-21",14.3031,14.4022,14.0599,14.177,9806400.0],["2020-08-24",14.3031,14.9876,14.204,14.6724,14722400.0],["2020-08-25",14.9696,15.0327,14.4652,14.5463,10201200.0],["2020-08-26",14.5103,14.6454,14.213,14.2401,8954800.0],["2020-08-27",14.2491,14.4652,14.0329,14.4292,8343400.0],["2020-08-28",14.4923,14.7985,14.4292,14.6544,8505200.0],["2020-08-31",14.5913,14.7174,14.3752,14.5733,9810500.0],["2020-09-01",14.3882,14.7675,14.2978,14.6591,11040300.0],["2020-09-02",14.6049,14.7133,14.4875,14.6772,10415400.0],["2020-09-03",14.5778,15.0656,14.2978,14.5598,15884500.0],["2020-09-04",14.7133,14.7675,13.9907,14.4423,12968800.0],["2020-09-08",13.9907,14.072,13.3404,13.3766,15783600.0],["2020-09-09",13.512,13.8462,13.4578,13.6024,12272500.0],["2020-09-10",13.5933,13.7017,12.8166,12.8979,15727100.0],["2020-09-11",12.9791,12.9791,12.6359,12.8888,10846300.0],["2020-09-14",12.925,13.0966,12.7262,12.943,10765000.0],["2020-09-15",13.0514,13.223,12.925,13.0424,7930400.0],["2020-09-16",13.214,13.8643,13.0333,13.6114,14990800.0],["2020-09-17",13.3043,13.5211,13.1598,13.3856,12584200.0],["2020-09-18",13.2862,13.512,12.9611,13.0514,12507600.0],["2020-09-21",12.3921,12.4824,11.6424,11.9405,19709700.0],["2020-09-22",12.1392,12.3559,11.8321,12.0398,10214600.0],["2020-09-23",12.0669,12.1934,11.4166,11.4256,15910300.0],["2020-09-24",11.1276,11.534,10.8476,11.3082,24020300.0],["2020-09-25",11.1185,11.3534,11.0282,11.1727,18480300.0],["2020-09-28",11.4708,11.6695,11.3353,11.525,16598400.0],["2020-09-29",11.4888,11.543,10.8385,10.9018,13391900.0],["2020-09-30",11.0011,11.263,10.7934,10.8837,12139900.0],["2020-10-01",10.7121,10.7482,9.9353,10.0889,27032500.0],["2020-10-02",9.6192,10.2876,9.574,10.2153,17883400.0],["2020-10-05",10.4321,10.8114,10.3056,10.7753,13796400.0],["2020-10-06",11.0463,11.3443,10.6398,10.7031,20036300.0],["2020-10-07",10.7211,10.8747,10.5676,10.7753,13292300.0],["2020-10-08",10.9469,11.5701,10.8837,11.5701,13712800.0],["2020-10-09",11.6605,11.7056,11.2359,11.3624,13564600.0],["2020-10-12",11.3624,11.5521,11.1637,11.4979,10810700.0],["2020-10-13",11.3443,11.5521,11.1998,11.3263,9264000.0],["2020-10-14",11.3714,11.9043,11.3443,11.4888,12221800.0],["2020-10-15",11.1998,11.823,11.0824,11.805,12268200.0],["2020-10-16",11.7237,11.805,11.0282,11.0643,18401100.0],["2020-10-19",11.0463,11.4979,10.7031,10.9921,20524100.0],["2020-10-20",11.2359,11.8682,11.1908,11.5069,18730800.0],["2020-10-21",11.3895,11.6514,11.2901,11.4437,11946900.0],["2020-10-22",11.4527,11.8411,11.4166,11.7779,10765500.0],["2020-10-23",11.9405,12.1934,11.7779,12.0217,17743500.0],["2020-10-26",11.7779,11.805,11.4888,11.5521,16611700.0],["2020-10-27",11.4798,11.5159,11.1818,11.2992,11873100.0],["2020-10-28",10.8024,10.9379,10.3147,10.3147,18266900.0],["2020-10-29",10.1611,10.7663,9.9263,10.4953,15084800.0],["2020-10-30",10.4592,10.9198,10.3689,10.8927,16135900.0],["2020-11-02",11.1547,11.7327,10.8205,11.5611,15822600.0],["2020-11-03",11.8592,11.9766,11.525,11.7327,13231800.0],["2020-11-04",11.7056,11.9676,11.1727,11.4798,19084400.0],["2020-11-05",11.4618,11.7688,11.3353,11.3534,11946800.0],["2020-11-06",11.2901,11.5521,11.0824,11.0914,10871300.0],["2020-11-09",12.8256,13.6566,12.7353,12.9882,25174500.0],["2020-11-10",12.8527,13.2682,12.5095,12.9882,14627600.0],["2020-11-11",13.1598,13.1779,12.5275,12.8075,8998400.0],["2020-11-12",12.5546,12.925,12.4463,12.5727,9915500.0],["2020-11-13",12.663,13.0333,12.5275,12.943,9683900.0],["2020-11-16",13.5843,14.063,13.3675,13.9636,12832200.0],["2020-11-17",13.6295,14.3069,13.512,14.2798,10451700.0],["2020-11-18",14.3159,14.7043,13.8914,13.9004,12951400.0],["2020-11-19",13.7378,14.5236,13.5843,14.4514,12055800.0],["2020-11-20",14.3791,14.5146,14.063,14.3611,7826600.0],["2020-11-23",14.6862,15.7972,14.5869,15.6436,17849200.0],["2020-11-24",16.2578,16.5107,16.0049,16.1765,15620900.0],["2020-11-25",15.8062,16.2126,15.7159,16.1313,11051000.0],["2020-11-27",15.9507,16.2307,15.7791,15.8604,4548200.0],["2020-11-30",15.6798,15.8514,14.9572,14.9843,15727300.0],["2020-12-01",15.5714,15.6798,15.192,15.4269,9603700.0],["2020-12-02",15.3046,16.3732,15.1959,15.9476,9738700.0],["2020-12-03",16.1106,16.5815,15.857,16.3189,11624700.0],["2020-12-04",16.8532,17.6863,16.6811,17.5958,14895800.0],["2020-12-07",17.5776,17.7406,17.0796,17.1792,12267800.0],["2020-12-08",16.7988,17.9399,16.7807,17.8946,12226800.0],["2020-12-09",17.958,18.438,17.4509,17.6682,16962300.0],["2020-12-10",17.2063,18.3927,17.1339,18.1029,11667800.0],["2020-12-11",17.8856,18.1119,17.5686,17.958,10482700.0],["2020-12-14",18.2297,18.3293,17.0524,17.1701,11775700.0],["2020-12-15",17.5233,18.2478,17.4237,18.1753,15665700.0],["2020-12-16",18.121,18.601,17.9942,18.2387,13388100.0],["2020-12-17",18.4199,18.5647,17.9218,18.1844,9508600.0],["2020-12-18",18.1119,18.3746,17.7135,17.8222,15807500.0],["2020-12-21",17.0433,17.7497,16.826,17.5233,8714800.0],["2020-12-22",17.5324,17.6773,17.2697,17.315,6426000.0],["2020-12-23",17.4599,18.0938,17.4146,17.641,9276600.0],["2020-12-24",17.7225,17.7407,17.1973,17.3965,2895500.0],["2020-12-28",17.4327,17.7407,17.0705,17.1067,6525700.0],["2020-12-29",17.2064,17.2516,16.5996,16.8803,9828800.0],["2020-12-30",16.8803,17.3694,16.8079,17.315,7746500.0],["2020-12-31",17.2335,17.315,17.0524,17.1158,6940500.0],["2021-01-04",17.4056,17.632,16.8169,17.0524,8898700.0],["2021-01-05",17.3603,19.0085,17.2154,18.4832,15912300.0],["2021-01-06",18.9542,19.0538,18.5738,18.8545,16165100.0],["2021-01-07",18.9904,19.2077,18.2931,18.4289,13680500.0],["2021-01-08",18.7278,18.7278,17.9942,18.2206,8343300.0],["2021-01-11",17.5505,18.7368,17.4509,18.6281,11405600.0],["2021-01-12",18.9179,20.1314,18.7187,20.0409,15816300.0],["2021-01-13",19.896,19.9141,19.3707,19.5337,10586600.0],["2021-01-14",19.5881,20.0952,19.5247,19.7058,10215400.0],["2021-01-15",19.2802,19.4251,18.5104,18.7821,12252400.0],["2021-01-19",19.1172,19.3345,18.3836,18.601,16808900.0],["2021-01-20",19.3707,19.3707,17.9399,18.1844,13376100.0],["2021-01-21",18.0848,18.4651,17.4146,17.5776,12080300.0],["2021-01-22",17.1158,17.469,16.7083,17.4237,14149600.0],["2021-01-25",17.1973,17.3331,16.5181,16.8713,12581800.0],["2021-01-26",17.0977,17.315,16.4819,16.4819,9965600.0],["2021-01-27",16.0472,16.509,15.6034,15.6487,16088400.0],["2021-01-28",15.848,16.7536,15.848,16.5453,11646800.0],["2021-01-29",16.4094,16.5815,15.857,15.9657,11373200.0],["2021-02-01",16.3189,16.4638,15.9113,16.174,8551800.0],["2021-02-02",16.7445,16.8713,16.3189,16.3189,8862800.0],["2021-02-03",16.4366,17.0615,16.3913,17.0343,9751500.0],["2021-02-04",17.1882,17.3331,16.7898,17.306,8881400.0],["2021-02-05",17.7044,17.8131,17.1701,17.1882,12027500.0],["2021-02-08",17.4418,18.2116,17.3422,18.1482,9163400.0],["2021-02-09",17.9489,18.1935,17.469,17.9218,14852700.0],["2021-02-10",18.0395,18.3927,17.7407,18.3474,9761000.0],["2021-02-11",18.1663,18.1753,17.2335,17.5958,9644300.0],["2021-02-12",17.4418,18.3565,17.3422,18.2659,9487900.0],["2021-02-16",18.6463,18.927,18.438,18.6553,10700400.0],["2021-02-17",18.927,18.9723,18.121,18.61,9239900.0],["2021-02-18",18.4198,18.447,17.5595,17.7225,11379800.0],["2021-02-19",17.7225,18.3836,17.6591,18.2931,7533400.0],["2021-02-22",18.2931,19.6605,17.5686,19.1353,12612300.0],["2021-02-23",19.253,19.3164,17.9037,18.9632,10620100.0],["2021-02-24",19.0719,20.4212,18.9542,20.1677,14926400.0],["2021-02-25",20.4212,20.5842,19.6696,19.9503,13896200.0],["2021-02-26",19.7601,20.0409,18.8998,19.7692,12612800.0],["2021-03-01",20.222,20.8559,20.068,20.8378,12624000.0],["2021-03-02",20.7516,21.2597,20.1981,20.2162,9704600.0],["2021-03-03",20.4159,20.7697,20.1074,20.2162,12317100.0],["2021-03-04",20.4068,20.8605,19.1274,20.0348,17516100.0],["2021-03-05",20.7334,21.6862,20.0075,21.6317,16439000.0],["2021-03-08",21.7316,22.4484,21.5501,22.1036,14469600.0],["2021-03-09",21.8404,22.0764,21.2779,21.296,11555600.0],["2021-03-10",21.2506,22.031,21.1599,21.904,8827100.0],["2021-03-11",21.9312,22.4121,21.5864,21.6317,9177800.0],["2021-03-12",21.6408,22.0128,21.4866,21.7951,7245300.0],["2021-03-15",21.8586,22.1671,21.4775,21.7497,8136400.0],["2021-03-16",21.3505,21.3505,20.5338,20.7516,11014000.0],["2021-03-17",20.5157,21.2597,20.4703,21.1871,11645300.0],["2021-03-18",20.9875,21.2325,19.9985,20.1164,11327100.0],["2021-03-19",19.9894,20.3433,19.699,19.7716,23241100.0],["2021-03-22",19.7353,19.7989,19.3089,19.5448,11003900.0],["2021-03-23",19.0548,19.4631,18.6646,18.8824,11882500.0],["2021-03-24",19.3179,19.7172,19.2,19.327,9751800.0],["2021-03-25",18.7917,19.2907,18.1747,19.2363,11137300.0],["2021-03-26",19.699,19.7898,19.2635,19.7716,9763500.0],["2021-03-29",19.5539,19.5811,18.9459,19.2726,6864200.0],["2021-03-30",19.0548,19.6718,19.0185,19.5085,7878500.0],["2021-03-31",19.5811,19.7807,19.3089,19.4722,6526800.0],["2021-04-01",19.6537,19.9168,19.2907,19.8896,7419000.0],["2021-04-05",19.8896,19.9168,19.1546,19.3452,7572700.0],["2021-04-06",19.4903,19.9622,19.2635,19.2907,7135900.0],["2021-04-07",19.3724,19.5992,19.1818,19.4359,5875500.0],["2021-04-08",19.1818,19.4994,18.7554,19.3724,7057700.0],["2021-04-09",19.4178,19.6174,18.9913,19.1183,4708100.0],["2021-04-12",19.3089,19.5085,18.8733,19.073,4839800.0],["2021-04-13",19.0367,19.1002,18.6374,18.7645,5474800.0],["2021-04-14",19.0367,19.9531,18.9731,19.6537,9667000.0],["2021-04-15",19.817,19.8352,19.0094,19.1274,6516600.0],["2021-04-16",19.2907,19.3724,18.6465,18.7735,8430600.0],["2021-04-19",18.71,19.1002,18.6737,18.7554,6721100.0],["2021-04-20",18.6011,18.6919,17.7663,17.975,10589300.0],["2021-04-21",16.7955,17.6393,16.6503,17.3308,19098900.0],["2021-04-22",17.4851,17.721,17.1584,17.4397,11119100.0],["2021-04-23",17.4851,17.5667,17.1403,17.2945,12328900.0],["2021-04-26",17.2764,17.8571,17.2673,17.6302,9396600.0],["2021-04-27",17.603,17.7119,16.9134,17.5304,9372500.0],["2021-04-28",17.6938,18.3652,17.6302,18.2745,9161600.0],["2021-04-29",18.5013,18.7009,18.0567,18.4741,9489100.0],["2021-04-30",18.2019,18.5013,17.7028,17.7482,8428300.0],["2021-05-03",18.2654,18.8643,18.1111,18.7463,9550500.0],["2021-05-04",18.8461,19.1455,18.5376,19.0185,9996200.0],["2021-05-05",19.2817,19.9713,19.2817,19.9622,12368400.0],["2021-05-06",19.8714,20.1255,19.3361,20.1164,10781400.0],["2021-05-07",19.7081,20.8605,19.6627,20.8242,12249400.0],["2021-05-10",20.9784,21.4321,20.6246,20.6336,9825800.0],["2021-05-11",20.1346,20.7697,19.9985,20.5157,9101600.0],["2021-05-12",20.5338,21.3323,20.4159,20.5338,11139700.0],["2021-05-13",20.2435,20.6972,19.7716,20.2979,8773600.0],["2021-05-14",20.561,21.1055,20.552,20.924,7659000.0],["2021-05-17",20.7697,21.6136,20.6518,21.5773,8384000.0],["2021-05-18",21.5773,21.7588,21.1236,21.1327,8574200.0],["2021-05-19",20.5973,20.7425,20.1346,20.4522,9944500.0],["2021-05-20",20.3796,20.4794,19.8714,20.307,8067700.0],["2021-05-21",20.5701,20.7062,20.2616,20.3796,6088400.0],["2021-05-24",20.4975,20.5701,20.1346,20.4249,4422400.0],["2021-05-25",20.3523,20.552,19.8805,19.9077,7403700.0],["2021-05-26",19.9077,20.434,19.8805,20.2162,6775900.0],["2021-05-27",20.307,20.7153,20.307,20.434,7733100.0],["2021-05-28",20.6064,20.6246,20.2253,20.3705,4709500.0],["2021-06-01",20.9115,21.3842,20.8751,21.2206,7880700.0],["2021-06-02",21.457,22.4298,21.0751,22.1389,14759400.0],["2021-06-03",22.1116,22.7299,21.9479,22.4571,12619800.0],["2021-06-04",22.5753,22.7299,22.0661,22.4753,10380000.0],["2021-06-07",22.4389,22.6935,21.9843,22.0934,5643600.0],["2021-06-08",21.9207,22.2934,21.6206,22.1934,6459300.0],["2021-06-09",22.2753,22.4116,21.9934,22.0571,5067900.0],["2021-06-10",22.3025,22.4571,21.5115,21.7388,5863600.0],["2021-06-11",21.9207,22.1025,21.7025,21.8479,4832100.0],["2021-06-14",21.9752,22.148,21.3115,21.457,5402300.0],["2021-06-15",21.3661,22.1207,21.3661,21.9934,10108100.0],["2021-06-16",21.8479,22.2207,21.5388,21.9116,8582500.0],["2021-06-17",21.8843,22.1116,20.2296,20.6569,12237900.0],["2021-06-18",20.2023,20.4569,19.9295,19.9932,11542200.0],["2021-06-21",20.2387,21.357,20.2023,21.2297,9360000.0],["2021-06-22",21.0933,21.4479,20.8387,21.357,5495400.0],["2021-06-23",21.657,22.1843,21.3661,21.3752,8914400.0],["2021-06-24",21.5115,21.7207,21.1933,21.6388,7406100.0],["2021-06-25",21.6752,21.9025,21.6479,21.7661,7052200.0],["2021-06-28",21.657,21.6752,20.5842,20.6478,8073800.0],["2021-06-29",20.7933,21.1479,20.5933,20.6114,6486300.0],["2021-06-30",20.7569,21.0478,20.6114,21.0206,6027600.0],["2021-07-01",21.7752,21.9752,21.4297,21.6388,8785800.0],["2021-07-02",21.5388,21.7661,21.3933,21.6206,5886300.0],["2021-07-06",21.4752,21.5479,20.1114,20.2114,11093800.0],["2021-07-07",20.0386,20.4205,19.3931,19.6568,11298900.0],["2021-07-08",19.2022,19.8113,19.1204,19.6477,8139700.0],["2021-07-09",20.0114,20.4296,19.7386,20.3478,7624600.0],["2021-07-12",20.0386,20.5932,19.7113,20.3841,6528000.0],["2021-07-13",20.2296,20.4205,19.9477,20.0841,5851900.0],["2021-07-14",20.3114,20.6023,19.3568,19.5022,8623800.0],["2021-07-15",19.2204,19.5386,18.7658,18.8112,10354700.0],["2021-07-16",19.0931,19.1476,18.193,18.2384,9972900.0],["2021-07-19",17.3929,17.8566,17.1747,17.602,15725000.0],["2021-07-20",17.8202,18.6203,17.502,18.2475,14655300.0],["2021-07-21",19.0203,19.2295,18.6476,18.884,14650800.0],["2021-07-22",18.8931,18.9203,18.3475,18.6839,8388000.0],["2021-07-23",18.7476,18.784,18.0202,18.2839,12404500.0],["2021-07-26",18.2475,18.9021,18.2475,18.8112,8904700.0],["2021-07-27",18.5294,18.9294,18.3748,18.7658,10540600.0],["2021-07-28",18.8476,19.4477,18.7021,19.1749,12236800.0],["2021-07-29",19.4204,19.5568,19.1295,19.3204,6322700.0],["2021-07-30",19.1749,19.3477,18.6749,18.8021,8744200.0],["2021-08-02",18.8203,19.4295,18.3112,18.3294,10261800.0],["2021-08-03",18.1839,18.5294,17.7475,18.5203,11351700.0],["2021-08-04",18.0566,18.2112,17.4111,17.4565,15275900.0],["2021-08-05",17.6475,17.9384,17.4929,17.7111,8275900.0],["2021-08-06",17.9384,18.2839,17.8202,18.1839,7102600.0],["2021-08-09",17.802,18.0384,17.5111,17.902,7579400.0],["2021-08-10",18.0111,18.5112,17.9384,18.3748,6891200.0],["2021-08-11",18.2293,18.8203,18.0475,18.7567,5926900.0],["2021-08-12",18.7749,18.8931,18.2021,18.5839,6859100.0],["2021-08-13",18.5203,18.593,18.2293,18.3021,6133600.0],["2021-08-16",17.9475,18.002,17.5747,17.8657,6993700.0],["2021-08-17",17.6929,17.9657,17.1929,17.4293,6375200.0],["2021-08-18",17.5474,17.7202,17.1474,17.1838,7223300.0],["2021-08-19",16.8656,16.9928,16.2382,16.5019,12278900.0],["2021-08-20",16.2473,16.6473,16.2018,16.5564,6870500.0],["2021-08-23",17.111,17.5838,17.0292,17.4656,8109900.0],["2021-08-24",17.7384,18.4021,17.7202,18.2293,9608500.0],["2021-08-25",18.2293,18.4476,18.002,18.3384,6311700.0],["2021-08-26",18.1384,18.3566,17.9202,17.9748,4930500.0],["2021-08-27",18.2384,18.8658,18.2021,18.6839,6450700.0],["2021-08-30",19.0385,19.0749,18.3294,18.3294,5833000.0],["2021-08-31",18.2246,18.5799,18.1334,18.2063,8305000.0],["2021-09-01",18.1972,18.2792,17.8783,17.9421,5499900.0],["2021-09-02",18.179,18.7349,18.179,18.6437,6887000.0],["2021-09-03",18.5617,18.826,18.2883,18.3795,4740500.0],["2021-09-07",18.1881,18.5617,18.1061,18.1426,6024700.0],["2021-09-08",18.3339,18.5435,17.5776,17.6323,6859800.0],["2021-09-09",17.5776,18.0514,17.3954,17.6049,7402800.0],["2021-09-10",17.8692,18.015,17.5958,17.7963,5719500.0],["2021-09-13",18.0788,18.7166,18.0788,18.6255,7631600.0],["2021-09-14",18.8624,18.8989,18.2063,18.2884,6438900.0],["2021-09-15",18.5617,19.1905,18.4706,18.9535,9577400.0],["2021-09-16",18.8442,18.9171,18.4979,18.7622,5919400.0],["2021-09-17",18.6711,18.9991,18.3886,18.4706,12225900.0],["2021-09-20",17.8236,18.1517,17.4227,17.8601,7875800.0],["2021-09-21",18.1334,18.2701,17.5776,17.7507,6127000.0],["2021-09-22",18.0879,18.4524,17.9785,17.9968,8456500.0],["2021-09-23",18.1426,19.0993,18.0059,18.9627,7937100.0],["2021-09-24",18.8533,19.3089,18.8351,19.1358,6122100.0],["2021-09-27",19.6552,20.3295,19.6096,20.1746,10981700.0],["2021-09-28",20.612,21.1496,20.3204,20.4024,10461200.0],["2021-09-29",20.3933,20.4115,19.8921,20.1928,7058100.0],["2021-09-30",20.1199,20.1655,19.5458,19.7008,9729800.0],["2021-10-01",19.9012,20.3842,19.6916,20.3022,7394900.0],["2021-10-04",20.8398,21.3501,20.7578,20.9765,14845100.0],["2021-10-05",21.3956,21.6781,21.0403,21.3319,11167200.0],["2021-10-06",20.9036,21.1587,20.4388,20.9491,12047100.0],["2021-10-07",21.0038,21.4868,20.9127,21.3045,9325200.0],["2021-10-08",21.5779,21.9788,21.4594,21.8148,8003300.0],["2021-10-11",22.3069,23.2363,22.152,22.4891,14863900.0],["2021-10-12",22.3889,23.0541,22.1155,22.316,15736100.0],["2021-10-13",22.0882,22.4891,21.6963,22.316,9252700.0],["2021-10-14",22.6349,22.726,22.3798,22.5985,7297100.0],["2021-10-15",22.963,23.7648,22.8627,23.701,17449600.0],["2021-10-18",23.8104,24.3116,23.537,23.701,15290300.0],["2021-10-19",23.8286,24.2751,22.8992,23.7831,14843700.0],["2021-10-20",23.7284,24.1202,23.5917,24.1111,10692000.0],["2021-10-21",23.8833,23.9106,22.9174,23.0996,12488000.0],["2021-10-22",23.1543,23.6919,22.9994,23.5917,8899900.0],["2021-10-25",23.9471,24.3754,23.7466,23.8924,9246800.0],["2021-10-26",24.0473,24.2387,23.7831,23.8377,6875100.0],["2021-10-27",23.455,24.0473,22.8627,22.8901,12535100.0],["2021-10-28",22.7351,23.3457,22.6258,23.3366,8239900.0],["2021-10-29",23.2454,23.3092,22.6531,22.7716,9670300.0],["2021-11-01",23.045,23.4095,23.045,23.3092,10798600.0],["2021-11-02",23.0996,23.2819,22.9721,23.127,5936300.0],["2021-11-03",22.6258,23.0541,22.316,22.5256,9905600.0],["2021-11-04",23.045,23.3274,21.9879,22.3433,10025800.0],["2021-11-05",22.7534,22.9721,22.4344,22.4982,7423300.0],["2021-11-08",22.6076,23.0905,22.5711,22.8901,5664900.0],["2021-11-09",22.7807,22.9356,22.2157,22.8536,7214200.0],["2021-11-10",22.7625,22.8536,21.6508,21.7146,10645400.0],["2021-11-11",21.6781,21.915,21.505,21.6143,8241500.0],["2021-11-12",21.4868,21.6326,21.1861,21.4776,7195700.0],["2021-11-15",21.3683,21.5688,21.0949,21.3227,5997500.0],["2021-11-16",21.4321,21.8148,21.2772,21.5141,7794700.0],["2021-11-17",21.1405,21.4777,20.776,20.9309,8582700.0],["2021-11-18",20.8854,21.0494,20.3933,20.7396,8167600.0],["2021-11-19",20.2384,20.3568,19.7554,20.0835,14475900.0],["2021-11-22",20.0015,20.6211,19.9468,20.3113,10262000.0],["2021-11-23",20.7304,21.2225,20.6758,20.9309,11722800.0],["2021-11-24",20.6758,21.5414,20.6575,21.1587,6717300.0],["2021-11-26",19.6187,19.8101,19.3454,19.7281,10950300.0],["2021-11-29",20.4024,20.5573,19.9559,20.2748,9665400.0],["2021-11-30",19.6825,20.0288,19.4456,19.6734,16082000.0],["2021-12-01",20.2748,20.4844,19.2634,19.2725,10210000.0],["2021-12-02",19.1814,20.129,18.9262,20.0652,11238400.0],["2021-12-03",20.3842,20.5573,19.7645,20.047,9155300.0],["2021-12-06",20.3751,20.94,20.129,20.5755,9493500.0],["2021-12-07",20.9582,21.6326,20.9127,21.3227,7886300.0],["2021-12-08",21.3456,21.8568,21.2999,21.7199,7290700.0],["2021-12-09",21.3638,21.5099,21.1264,21.446,7036600.0],["2021-12-10",21.8021,21.8934,21.2269,21.8477,9503400.0],["2021-12-13",21.5008,21.5647,20.5878,20.7339,9398800.0],["2021-12-14",20.5787,21.0899,20.4235,20.5239,11354300.0],["2021-12-15",20.4326,20.533,19.6383,20.3322,9060500.0],["2021-12-16",20.6608,21.1447,20.5239,20.5969,6603300.0],["2021-12-17",20.3595,20.5421,19.8391,20.1861,14672800.0],["2021-12-20",19.5287,19.9578,19.2366,19.903,8292600.0],["2021-12-21",20.1404,20.7795,20.1404,20.6882,7126600.0],["2021-12-22",20.6426,20.9804,20.3595,20.7521,5262100.0],["2021-12-23",20.8617,21.0625,20.7247,20.7339,3455600.0],["2021-12-27",20.6882,21.1721,20.3595,21.1538,6267200.0],["2021-12-28",21.1173,21.4277,20.9256,21.0443,4107600.0],["2021-12-29",20.9712,21.2177,20.7065,20.9438,7203600.0],["2021-12-30",20.9073,21.1538,20.7247,20.7795,5751300.0],["2021-12-31",20.6608,21.0169,20.6426,20.8799,4953600.0],["2022-01-03",21.1265,21.9573,21.0078,21.9025,9199200.0],["2022-01-04",22.6877,23.5824,22.569,23.2172,17741700.0],["2022-01-05",23.4911,23.6919,22.9615,22.9889,11741400.0],["2022-01-06",23.7193,23.9202,23.2263,23.3815,8984600.0],["2022-01-07",23.4363,23.9658,23.2263,23.7558,8115100.0],["2022-01-10",23.8106,23.9932,23.1533,23.6006,10612600.0],["2022-01-11",23.8563,24.8788,23.6098,24.8697,13232400.0],["2022-01-12",24.9884,25.1618,24.7601,25.0523,12482900.0],["2022-01-13",25.2897,25.8283,25.171,25.4996,14906400.0],["2022-01-14",25.5453,26.3396,25.5179,26.2392,13120200.0],["2022-01-18",26.4765,26.6591,25.8374,26.1113,12294200.0],["2022-01-19",26.3944,26.4309,25.527,25.9105,10423300.0],["2022-01-20",25.7827,26.4218,25.6092,25.6914,12387500.0],["2022-01-21",25.3718,25.6366,24.7875,25.1436,14362800.0],["2022-01-24",24.3128,26.1753,23.975,26.1022,18874000.0],["2022-01-25",25.9561,28.3938,25.5362,27.9282,25380400.0],["2022-01-26",28.2569,28.832,27.6634,28.1199,18761200.0],["2022-01-27",28.5399,29.3342,27.6817,28.1473,16949000.0],["2022-01-28",28.1199,29.1059,27.919,28.6312,14485000.0],["2022-01-31",28.2934,28.5947,27.7273,28.0651,12508000.0],["2022-02-01",27.8095,28.7955,27.6634,28.6403,14072700.0],["2022-02-02",28.6312,28.7955,28.2569,28.6768,12755900.0],["2022-02-03",28.6586,28.7042,28.0195,28.5034,16588200.0],["2022-02-04",28.7225,29.5898,28.5947,29.1607,16881900.0],["2022-02-07",28.8412,29.9915,28.5307,29.6811,12434900.0],["2022-02-08",29.4894,29.6811,28.6586,28.9964,10958100.0],["2022-02-09",29.179,30.0098,28.9964,29.8089,10080800.0],["2022-02-10",29.6537,30.5758,29.3707,29.5898,10066700.0],["2022-02-11",29.7633,30.7037,29.5624,30.6032,12741000.0],["2022-02-14",30.585,30.585,29.3159,29.5442,9479100.0],["2022-02-15",28.686,29.7724,28.3482,29.6902,10817000.0],["2022-02-16",30.0372,31.3336,29.9824,30.6489,13077800.0],["2022-02-17",30.3202,30.6763,29.8454,30.1011,11197900.0],["2022-02-18",29.535,29.8181,29.1607,29.4529,12592500.0],["2022-02-22",30.2654,30.3476,28.3664,28.7225,14712800.0],["2022-02-23",28.8686,29.2155,28.6038,28.9233,7237100.0],["2022-02-24",29.5807,29.6446,28.0012,28.7316,18274800.0],["2022-02-25",28.6494,29.7359,28.4942,29.6994,13779600.0],["2022-02-28",29.5259,30.6215,29.2338,30.6124,16550700.0],["2022-03-01",31.1346,31.1804,28.4133,29.4212,19567300.0],["2022-03-02",30.1542,30.5207,29.5953,30.1726,19015000.0],["2022-03-03",29.8519,30.6307,29.7419,30.5574,11668400.0],["2022-03-04",30.2275,31.2995,30.1725,31.2721,14759500.0],["2022-03-07",31.4278,34.3324,31.382,33.2054,28036700.0],["2022-03-08",34.0758,36.0824,32.903,33.6818,34358000.0],["2022-03-09",32.3258,32.5457,30.5574,31.9226,26474500.0],["2022-03-10",32.5915,34.8638,32.225,34.7722,22872500.0],["2022-03-11",33.9475,34.8547,33.6452,34.2774,17629200.0],["2022-03-14",33.2145,33.5994,32.1334,33.3153,12967700.0],["2022-03-15",31.6019,32.5732,31.1804,31.886,13809100.0],["2022-03-16",31.831,32.3441,30.5116,31.1529,14868500.0],["2022-03-17",32.0234,32.9855,31.6111,32.8847,13939500.0],["2022-03-18",32.8114,33.2054,32.2433,33.0221,17078400.0],["2022-03-21",33.7826,34.8913,33.691,34.4332,12884800.0],["2022-03-22",34.1125,34.3232,33.6452,33.9842,10002400.0],["2022-03-23",34.6347,35.2761,34.4423,34.8821,10499600.0],["2022-03-24",34.7264,35.4685,34.3965,34.5248,10037600.0],["2022-03-25",34.4973,35.7343,34.3599,35.6426,10793000.0],["2022-03-28",34.6073,34.6439,33.8743,34.1949,9451300.0],["2022-03-29",33.013,34.8821,32.2983,34.6806,10126800.0],["2022-03-30",35.0013,35.3586,34.5706,35.2945,8930100.0],["2022-03-31",34.8363,35.8351,34.5889,34.6989,9123900.0],["2022-04-01",34.7997,35.8351,34.7264,35.3494,7676200.0],["2022-04-04",35.5235,35.7251,34.873,35.5235,9924300.0],["2022-04-05",35.4319,36.2565,34.3599,34.3874,8857400.0],["2022-04-06",34.9829,35.2303,33.9017,34.2224,9379100.0],["2022-04-07",34.3507,34.8272,33.5077,34.5889,7681600.0],["2022-04-08",34.9921,36.6505,34.9554,36.5955,11838800.0],["2022-04-11",36.2657,36.284,35.5968,35.7892,14079700.0],["2022-04-12",36.3573,37.3469,36.0366,36.2199,10348800.0],["2022-04-13",36.6963,37.127,36.1466,36.8246,7568200.0],["2022-04-14",36.9162,37.5943,36.5314,37.3469,7579000.0],["2022-04-18",37.75,38.7121,37.3927,38.1532,13188000.0],["2022-04-19",37.7409,39.0328,37.3652,37.8508,16778100.0],["2022-04-20",37.5485,37.6309,35.945,36.284,19888400.0],["2022-04-21",37.1636,37.1636,35.3586,35.6884,14413400.0],["2022-04-22",35.4136,36.284,34.4057,34.534,13347500.0],["2022-04-25",33.187,33.297,30.9514,32.3716,19492300.0],["2022-04-26",32.5915,33.6727,31.9684,32.1792,11378600.0],["2022-04-27",32.6006,33.4161,31.9867,32.9305,11122600.0],["2022-04-28",33.2237,34.085,32.1792,33.6452,9165000.0],["2022-04-29",33.7551,33.9201,32.3532,32.6373,9381900.0],["2022-05-02",32.3166,33.3428,32.1517,32.9488,8988100.0],["2022-05-03",33.0771,33.8742,32.8572,33.5994,7055400.0],["2022-05-04",34.3599,35.0104,33.2145,34.8913,10352600.0],["2022-05-05",35.2303,35.3769,32.9122,33.6177,12199800.0],["2022-05-06",34.1949,34.3232,33.242,34.2224,9853200.0],["2022-05-09",33.2787,33.3795,30.5116,30.5665,13821400.0],["2022-05-10",31.153,32.1608,30.5849,31.4278,9371600.0],["2022-05-11",32.0875,33.2145,31.7027,31.7852,9595100.0],["2022-05-12",31.5011,31.6844,30.7681,31.6661,10336800.0],["2022-05-13",32.3074,33.3062,32.2708,33.0771,10121800.0],["2022-05-16",33.187,34.6164,33.1779,34.424,12427800.0],["2022-05-17",34.9188,35.1479,34.3965,34.708,12765400.0],["2022-05-18",35.0471,35.1295,32.4266,32.9855,9556300.0],["2022-05-19",32.0692,33.636,31.8401,33.0405,8485600.0],["2022-05-20",33.5994,34.3232,32.8205,33.6269,9703100.0],["2022-05-23",33.9384,35.267,33.7826,35.1204,9574200.0],["2022-05-24",34.5156,35.5052,34.2316,35.2578,7852200.0],["2022-05-25",35.3036,35.8992,34.9554,35.5327,8889900.0],["2022-05-26",35.945,37.1911,35.8717,36.7971,10446700.0],["2022-05-27",36.4215,37.9791,36.2749,37.8967,9138800.0],["2022-05-31",38.3102,38.6777,36.5458,37.2166,30406800.0],["2022-06-01",37.6302,38.5031,37.2442,38.0437,10391100.0],["2022-06-02",37.7864,38.108,37.1891,37.7129,9015800.0],["2022-06-03",37.7404,38.6869,37.4464,38.5491,6737600.0],["2022-06-06",38.6869,38.9718,37.7956,37.9702,7125900.0],["2022-06-07",37.8048,39.2199,37.6393,39.0821,8768800.0],["2022-06-08",39.1188,40.4237,38.8523,39.4864,10255100.0],["2022-06-09",38.7512,39.3669,38.3837,38.788,9186400.0],["2022-06-10",37.6302,38.0529,36.5183,37.2075,9898100.0],["2022-06-13",35.6636,35.8199,33.7798,34.4874,12311100.0],["2022-06-14",35.1399,35.4707,33.0998,33.6971,10376300.0],["2022-06-15",34.0004,34.0096,32.236,32.7231,12875000.0],["2022-06-16",31.5468,31.8777,30.5912,30.7566,19974800.0],["2022-06-17",30.7382,31.0598,28.8911,29.1209,21819800.0],["2022-06-21",30.0582,31.2528,29.8101,30.8301,14023000.0],["2022-06-22",28.8544,29.9755,28.5603,29.4884,15917000.0],["2022-06-23",29.5068,29.6998,27.2738,27.6046,14893300.0],["2022-06-24",28.0274,28.882,27.5863,28.4409,22959700.0],["2022-06-27",28.9003,29.6814,28.6247,29.6171,11575700.0],["2022-06-28",30.3798,30.876,30.0122,30.4993,11890300.0],["2022-06-29",30.9495,31.1517,29.4425,29.5711,9285300.0],["2022-06-30",28.8728,29.8928,28.5419,28.8176,10977100.0],["2022-07-01",28.983,29.1576,27.6046,28.882,8517500.0],["2022-07-05",27.8527,28.0917,26.0333,26.5479,17819200.0],["2022-07-06",26.1344,26.8419,25.1143,26.1068,14351300.0],["2022-07-07",27.0717,27.7517,27.0165,27.4668,9223500.0],["2022-07-08",28.0365,28.1009,27.2003,27.4208,6284000.0],["2022-07-11",26.989,27.3657,26.6765,26.9798,7612600.0],["2022-07-12",25.9138,26.5019,25.6933,26.2814,10269900.0],["2022-07-13",25.8311,26.9798,25.7392,26.0057,8662100.0],["2022-07-14",24.9581,25.197,24.1862,25.1235,11050500.0],["2022-07-15",25.6657,25.7576,24.9857,25.6014,10278700.0],["2022-07-18",26.3181,26.8787,26.1619,26.5111,12646600.0],["2022-07-19",26.5479,27.5495,26.3273,27.0717,16731900.0],["2022-07-20",26.5846,27.3473,26.3549,26.8879,13300300.0],["2022-07-21",25.9781,26.116,25.096,25.8587,11546500.0],["2022-07-22",26.1068,26.5571,25.1603,25.2338,10616400.0],["2022-07-25",25.6473,26.2171,25.1879,26.116,9141700.0],["2022-07-26",26.4744,26.7317,25.4543,25.7668,8695000.0],["2022-07-27",26.1435,26.7133,25.5187,26.5479,7809800.0],["2022-07-28",26.7868,26.989,25.6841,26.3181,8007800.0],["2022-07-29",26.8235,27.0533,26.3457,26.9246,9664200.0],["2022-08-01",26.2354,26.2906,25.3533,25.9046,11263300.0],["2022-08-02",25.9506,26.6857,25.7116,26.2814,7424000.0],["2022-08-03",26.7776,26.796,25.8403,26.1252,11012700.0],["2022-08-04",25.9138,26.0608,24.9397,25.0592,11034300.0],["2022-08-05",24.6824,25.9138,24.5262,25.537,8575900.0],["2022-08-08",25.6289,26.0884,25.5922,25.73,5707100.0],["2022-08-09",26.2354,26.6398,25.7576,26.0149,6534300.0],["2022-08-10",25.9781,26.4008,25.2246,26.1068,7760100.0],["2022-08-11",26.6949,27.3381,26.6581,27.1727,8372000.0],["2022-08-12",26.9614,27.2095,26.4652,27.1544,8558300.0],["2022-08-15",26.0516,26.3181,25.5554,26.1619,8387700.0],["2022-08-16",26.4284,26.7408,25.5554,25.923,9049900.0],["2022-08-17",25.6657,26.07,25.243,25.9138,12248100.0],["2022-08-18",26.5295,27.4209,26.41,27.4117,11030400.0],["2022-08-19",27.1544,27.3198,26.8879,27.0073,8623200.0],["2022-08-22",26.6581,27.0809,25.8311,26.8236,9124200.0],["2022-08-23",27.4117,29.2403,27.3749,28.689,18146900.0],["2022-08-24",28.6246,29.2771,28.5052,29.0933,10129100.0],["2022-08-25",29.3598,29.7182,29.0106,29.2863,8741700.0],["2022-08-26",29.2128,29.5987,28.5511,28.5787,5724400.0],["2022-08-29",28.643,29.6906,28.4133,29.3138,9402700.0],["2022-08-30",28.6614,28.8268,27.6046,27.8895,9635300.0],["2022-08-31",27.1727,28.4776,27.0165,27.6873,11257000.0],["2022-09-01",27.0625,27.3106,26.3549,26.5938,8294800.0],["2022-09-02",27.5679,27.9906,27.1268,27.5771,9110400.0],["2022-09-06",27.8815,27.9922,26.9497,27.2357,7688700.0],["2022-09-07",26.5437,26.8297,26.1655,26.4607,9500100.0],["2022-09-08",26.6637,26.8298,26.1655,26.2116,7873100.0],["2022-09-09",26.9312,27.5033,26.7652,27.3649,7863200.0],["2022-09-12",27.7708,28.103,27.4202,27.9369,11434200.0],["2022-09-13",27.3925,28.2229,26.7375,26.8943,7105700.0],["2022-09-14",27.2542,28.2875,27.1527,28.0476,7892400.0],["2022-09-15",27.2818,27.7155,26.9681,27.125,6846800.0],["2022-09-16",26.6821,26.7744,25.5289,26.0086,16844900.0],["2022-09-19",25.1414,26.2946,25.0583,26.1747,7382800.0],["2022-09-20",25.9256,25.9625,25.1137,25.4827,8066200.0],["2022-09-21",25.9164,26.1839,24.9568,24.9845,6740100.0],["2022-09-22",25.4827,25.7411,24.7354,24.8369,6881700.0],["2022-09-23",23.7851,23.7851,22.2259,22.678,15514000.0],["2022-09-26",22.678,22.6872,21.497,21.5062,11477600.0],["2022-09-27",22.069,22.4934,21.7092,21.9214,12769100.0],["2022-09-28",22.2628,22.9917,21.9952,22.8256,11711400.0],["2022-09-29",22.4842,22.7887,21.9676,22.7333,9360800.0],["2022-09-30",22.4658,23.0193,22.1336,22.7149,9344900.0],["2022-10-03",23.9789,24.4678,23.8589,24.3387,10265100.0],["2022-10-04",24.8738,26.0271,24.5601,25.944,17512000.0],["2022-10-05",25.8333,27.1896,25.7042,26.9774,14897500.0],["2022-10-06",26.6821,27.7247,26.6821,27.5033,13545400.0],["2022-10-07",27.6786,28.7119,27.0973,28.0568,17472200.0],["2022-10-10",27.9922,28.5181,27.0973,27.2634,9532600.0],["2022-10-11",26.6821,28.1214,26.4699,27.2726,10885500.0],["2022-10-12",27.0696,27.7155,26.6637,27.494,8909200.0],["2022-10-13",27.2265,29.0902,27.125,28.7027,14018900.0],["2022-10-14",28.2044,28.5919,27.1158,27.1342,11190100.0],["2022-10-17",27.8169,28.3244,27.3003,27.6693,7869200.0],["2022-10-18",28.0384,28.4997,27.3187,28.103,8804700.0],["2022-10-19",28.5643,29.5884,28.3798,29.4869,12343400.0],["2022-10-20",29.9943,30.0128,28.8595,29.2101,11097400.0],["2022-10-21",29.5053,31.5074,29.45,31.2583,17571100.0],["2022-10-24",31.4428,32.061,31.1568,31.9041,17108500.0],["2022-10-25",32.1533,33.3158,31.4521,32.2732,21453900.0],["2022-10-26",32.9283,34.2476,32.633,33.6571,17036000.0],["2022-10-27",34.2753,34.5613,33.2881,33.4634,14543000.0],["2022-10-28",33.6387,33.814,32.3747,33.1681,10736500.0],["2022-10-31",32.8729,33.9339,32.6515,33.6018,9793700.0],["2022-11-01",34.3214,34.3675,33.6202,33.6756,9626600.0],["2022-11-02",33.4541,34.183,32.8914,33.0205,10202400.0],["2022-11-03",32.7161,34.0815,32.5315,34.0077,8436500.0],["2022-11-04",34.875,35.8253,34.6812,35.5024,12184700.0],["2022-11-07",35.7146,36.6003,35.7146,36.4803,9744300.0],["2022-11-08",36.425,36.8955,35.936,36.3235,9019000.0],["2022-11-09",35.8161,35.8253,33.8232,33.9616,9982200.0],["2022-11-10",34.7181,35.1333,34.0354,34.8842,7807000.0],["2022-11-11",35.9729,36.7756,35.447,35.7422,8436700.0],["2022-11-14",35.4378,35.8899,34.8565,35.1056,8572900.0],["2022-11-15",35.4655,36.1482,34.8196,35.8991,8484700.0],["2022-11-16",35.447,35.7423,34.7181,34.9211,5940900.0],["2022-11-17",34.1369,34.5982,33.6018,34.5705,7607200.0],["2022-11-18",33.6664,33.9155,32.6146,33.8693,9446600.0],["2022-11-21",32.8545,33.3619,30.8155,33.3342,14297100.0],["2022-11-22",34.3214,34.9211,33.8232,34.5521,14076500.0],["2022-11-23",33.6848,34.4044,33.2512,33.7309,7527400.0],["2022-11-25",33.5556,33.9431,33.325,33.5464,2930400.0],["2022-11-28",32.1809,33.7033,31.9872,33.1036,8653200.0],["2022-11-29",33.611,34.469,33.5187,34.2845,8222100.0],["2022-11-30",34.8289,34.9949,34.0631,34.958,13149100.0],["2022-12-01",35.4747,35.8622,34.9396,34.958,6426200.0],["2022-12-02",34.6351,36.222,34.5982,35.8622,7488500.0],["2022-12-05",36.4434,36.711,33.5372,33.9708,10768400.0],["2022-12-06",33.9247,34.8196,33.1589,33.3988,10399600.0],["2022-12-07",33.5562,33.9357,32.2602,32.4453,15603700.0],["2022-12-08",33.4821,33.621,32.0473,32.2787,8834000.0],["2022-12-09",32.3805,32.8064,30.5199,30.5569,12705900.0],["2022-12-12",30.6217,32.0751,30.5477,31.7511,11083600.0],["2022-12-13",32.6582,34.4171,32.5934,34.2504,14566200.0],["2022-12-14",34.4356,34.5744,33.2322,33.8339,9942200.0],["2022-12-15",33.6302,34.0375,33.0563,33.9635,7296900.0],["2022-12-16",33.0285,33.4266,32.649,33.1859,12321000.0],["2022-12-19",33.4266,33.9542,33.01,33.3803,5394100.0],["2022-12-20",33.4728,34.9539,33.3803,34.6392,9059000.0],["2022-12-21",35.1391,35.8519,34.6855,35.7593,7662700.0],["2022-12-22",35.8611,35.9167,33.9542,34.7503,8713200.0],["2022-12-23",35.4261,36.2221,35.0095,36.1851,6041500.0],["2022-12-27",36.398,36.7775,35.9907,36.3517,6278200.0],["2022-12-28",36.2036,36.2777,34.9354,35.2502,6178600.0],["2022-12-29",35.1761,36.1944,34.8891,35.9815,4544400.0],["2022-12-30",35.6667,36.4906,35.5371,36.4258,5227000.0],["2023-01-03",36.0648,36.6017,34.2412,34.8614,6941200.0],["2023-01-04",34.3152,35.7038,34.1486,35.5742,7446900.0],["2023-01-05",35.5186,36.4258,35.3335,36.0555,8773400.0],["2023-01-06",36.4906,37.8699,36.4536,37.2219,8136800.0],["2023-01-09",37.8699,38.5641,37.2774,37.4348,13191700.0],["2023-01-10",37.5366,38.0272,36.8886,37.8976,7755900.0],["2023-01-11",38.416,38.5826,37.4163,37.9439,9881200.0],["2023-01-12",38.416,39.7953,38.3049,39.0362,10369600.0],["2023-01-13",38.9437,39.5639,38.4345,39.4898,6660300.0],["2023-01-17",39.4343,39.8046,38.8881,39.3695,9622100.0],["2023-01-18",39.8045,40.1933,37.4811,37.5829,11739800.0],["2023-01-19",37.407,37.768,36.5554,37.2034,9945900.0],["2023-01-20",37.407,38.2401,36.9627,37.6662,8615200.0],["2023-01-23",38.0365,38.2031,37.3052,37.5551,10789900.0],["2023-01-24",37.0275,37.9532,36.2684,36.8794,11912100.0],["2023-01-25",36.7498,37.2867,35.5649,37.0553,10474700.0],["2023-01-26",37.4903,38.0087,36.5646,37.9532,8879700.0],["2023-01-27",37.8606,38.1013,37.1848,37.5088,10399200.0],["2023-01-30",37.2126,37.9254,37.0553,37.3422,8922400.0],["2023-01-31",37.3145,38.1753,37.1108,38.1568,7549600.0],["2023-02-01",37.8051,38.1105,36.8423,37.8051,13876700.0],["2023-02-02",37.5366,37.5736,35.4353,35.6945,13518000.0],["2023-02-03",35.4538,36.5369,35.1021,35.7038,12724000.0],["2023-02-06",35.6019,35.9629,34.741,35.4631,7887400.0],["2023-02-07",35.8426,36.2777,35.2872,36.1296,6368300.0],["2023-02-08",36.1944,36.6572,35.7963,36.361,6181500.0],["2023-02-09",36.1573,36.2777,34.5929,34.8614,13780700.0],["2023-02-10",35.2502,36.1944,35.2409,36.1203,8129400.0],["2023-02-13",35.7315,36.7683,35.3242,36.3517,6827500.0],["2023-02-14",35.8796,36.6757,35.5279,36.0648,5844500.0],["2023-02-15",35.4908,35.4908,34.5374,35.1298,7489500.0],["2023-02-16",35.0835,36.2129,34.8429,35.713,8013200.0],["2023-02-17",34.9817,35.065,33.408,33.7876,9565100.0],["2023-02-21",33.6487,34.0931,33.4636,33.695,6049000.0],["2023-02-22",33.5654,33.8431,32.7971,33.0563,7377700.0],["2023-02-23",33.7783,34.0468,33.1303,33.5376,5403300.0],["2023-02-24",33.2692,34.3245,32.6582,34.2412,8757500.0],["2023-02-27",34.1116,34.6392,33.9449,34.417,7597200.0],["2023-02-28",34.7982,34.8075,33.6082,33.6826,11298100.0],["2023-03-01",33.7384,35.012,33.664,34.8726,6128600.0],["2023-03-02",34.7331,35.8767,34.5007,35.6907,6917400.0],["2023-03-03",35.2817,36.3136,35.0957,36.1556,5885800.0],["2023-03-06",35.8209,36.1835,35.5327,36.1277,5164100.0],["2023-03-07",35.8488,35.9417,35.105,35.1887,5195800.0],["2023-03-08",35.1422,35.5048,34.1939,34.5472,5565200.0],["2023-03-09",34.7796,35.0121,33.0411,33.069,7695600.0],["2023-03-10",33.0039,33.4316,31.9348,32.1021,8529500.0],["2023-03-13",31.3491,32.1672,30.3636,31.033,11090100.0],["2023-03-14",31.3212,32.0835,30.4008,31.0702,8145700.0],["2023-03-15",29.5827,29.7593,27.3979,28.2718,23463100.0],["2023-03-16",27.4816,28.9226,27.0539,28.8203,15457400.0],["2023-03-17",28.4763,28.6158,27.5838,27.8442,17666200.0],["2023-03-20",28.058,28.9412,27.9464,28.5321,12240900.0],["2023-03-21",29.6199,29.936,28.9319,29.6942,12423000.0],["2023-03-22",29.9267,29.9267,28.2904,28.3183,9846700.0],["2023-03-23",28.4206,28.7645,27.0539,27.3514,9860600.0],["2023-03-24",26.5891,27.7791,26.5705,27.5188,11349900.0],["2023-03-27",28.0766,28.5786,27.3328,28.4299,9123100.0],["2023-03-28",28.3648,29.2108,28.2997,29.0899,6983900.0],["2023-03-29",29.4804,29.4804,28.9319,29.1457,9118500.0],["2023-03-30",29.6477,29.6756,28.6716,28.8761,8661400.0],["2023-03-31",28.9784,29.4711,28.5972,29.4153,10579600.0],["2023-04-03",31.1445,32.2509,31.1445,31.7024,23958200.0],["2023-04-04",31.8418,31.9813,30.5681,30.8935,13291500.0],["2023-04-05",30.9214,31.0516,30.1684,30.7355,7919400.0],["2023-04-06",30.7727,30.8656,30.2242,30.4101,5832700.0],["2023-04-10",30.596,31.3119,30.4473,30.7634,6514000.0],["2023-04-11",30.9586,31.8139,30.7634,31.3584,7355700.0],["2023-04-12",31.4699,31.6373,30.94,31.2282,7510500.0],["2023-04-13",31.2561,31.7117,31.1167,31.4327,5582700.0],["2023-04-14",31.5536,31.6931,30.94,31.2654,6845800.0],["2023-04-17",31.2189,31.535,30.9028,31.0888,6513900.0],["2023-04-18",30.9865,31.5629,30.8842,31.4978,8243600.0],["2023-04-19",31.2654,31.8139,30.9865,31.7117,8736600.0],["2023-04-20",31.1445,31.5536,31.0144,31.4885,7708800.0],["2023-04-21",31.6373,31.6559,30.7169,31.0516,10337000.0],["2023-04-24",31.191,32.3717,31.1538,32.0463,10320400.0],["2023-04-25",31.6745,32.3531,30.5124,30.9121,15761500.0],["2023-04-26",30.5681,30.9679,29.2852,29.4897,10696500.0],["2023-04-27",29.0063,29.8151,28.6251,29.75,11327500.0],["2023-04-28",29.5362,30.6146,29.3596,30.4473,8328500.0],["2023-05-01",29.9545,30.5402,29.8244,30.2613,9324900.0],["2023-05-02",29.6942,29.7407,27.6954,27.7605,12164500.0],["2023-05-03",27.2399,27.7791,27.0446,27.1004,9849200.0],["2023-05-04",27.026,27.3607,26.4682,26.9795,10565800.0],["2023-05-05",28.0673,28.1695,27.6954,27.7791,8595100.0],["2023-05-08",28.4392,28.6623,27.8442,27.8442,5887700.0],["2023-05-09",27.4444,28.2997,27.3235,27.9836,8923600.0],["2023-05-10",28.1881,28.2346,27.1562,27.4816,9392300.0],["2023-05-11",26.961,27.1376,26.1056,26.4868,10903600.0],["2023-05-12",26.7936,27.1283,26.4217,26.5984,9589400.0],["2023-05-15",26.8029,27.4072,26.6449,27.0539,7121300.0],["2023-05-16",26.8773,27.0167,25.8825,25.9197,8574300.0],["2023-05-17",26.3474,27.119,25.929,26.9052,9419100.0],["2023-05-18",26.6635,27.8349,26.4682,27.7698,10857800.0],["2023-05-19",28.1231,28.4485,27.7977,28.0487,9637400.0],["2023-05-22",28.0301,28.3834,27.7047,28.0952,8872700.0],["2023-05-23",28.216,28.6065,27.9278,28.4299,9699400.0],["2023-05-24",28.6251,29.0899,28.3834,28.653,11404700.0],["2023-05-25",28.1231,28.4299,27.8535,28.1881,10320000.0],["2023-05-26",28.4578,28.5972,27.7326,28.0766,9841800.0],["2023-05-30",27.4351,27.7233,27.0725,27.6396,11485800.0],["2023-05-31",27.0539,27.2863,26.4403,26.6356,23229500.0],["2023-06-01",26.7099,28.1231,26.7099,27.8906,10855300.0],["2023-06-02",28.4485,29.8709,28.3741,29.4153,12556200.0],["2023-06-05",30.0754,30.0754,28.7274,28.9691,11175400.0],["2023-06-06",28.3617,29.3429,28.3617,29.184,8636500.0],["2023-06-07",29.4083,30.5577,29.2588,30.4175,12005700.0],["2023-06-08",30.5484,30.6605,29.5485,30.0437,7361400.0],["2023-06-09",29.997,30.6231,29.8475,30.2213,6962400.0],["2023-06-12",29.5391,30.2119,29.455,29.6513,6719800.0],["2023-06-13",30.1933,31.4174,30.0905,30.5577,10079200.0],["2023-06-14",30.8287,31.0717,29.698,29.9503,7689100.0],["2023-06-15",30.025,30.782,30.0157,30.567,7427000.0],["2023-06-16",30.6138,30.7633,30.2026,30.4456,10393800.0],["2023-06-20",30.0998,30.1652,29.212,29.4176,8474300.0],["2023-06-21",29.2214,30.3241,29.0532,29.8288,8443200.0],["2023-06-22",29.4363,29.4644,28.8476,29.2214,6098000.0],["2023-06-23",28.2495,28.913,28.072,28.8663,14259300.0],["2023-06-26",29.0438,29.9036,29.0438,29.5952,6366100.0],["2023-06-27",29.5111,30.3895,29.3055,30.296,8213000.0],["2023-06-28",30.1465,30.6605,29.6699,30.4269,6937100.0],["2023-06-29",30.5016,31.0436,30.1559,31.0156,7678400.0],["2023-06-30",31.2399,31.296,30.8007,30.8287,7597200.0],["2023-07-03",31.025,31.7725,30.8007,31.4268,3888000.0],["2023-07-05",31.6417,31.7071,30.838,31.0249,6503500.0],["2023-07-06",30.6885,31.1651,30.2306,30.8474,5064100.0],["2023-07-07",30.6044,33.4266,30.5857,33.249,13874300.0],["2023-07-10",33.0154,33.791,32.922,33.6415,10005100.0],["2023-07-11",33.8471,35.2769,33.8284,35.0619,14227900.0],["2023-07-12",35.3983,35.8002,35.1741,35.4357,10014900.0],["2023-07-13",35.5105,36.0431,35.0245,35.2769,11088500.0],["2023-07-14",34.7442,34.875,34.2583,34.4732,10054700.0],["2023-07-17",34.4171,35.2114,34.2583,34.9124,7165300.0],["2023-07-18",34.9498,35.959,34.8563,35.6133,10090600.0],["2023-07-19",34.6881,35.6039,34.2957,34.5853,15315700.0],["2023-07-20",34.5853,34.6694,33.2303,34.062,16801600.0],["2023-07-21",33.9032,34.6601,33.8471,34.5199,10798200.0],["2023-07-24",34.7722,35.903,34.7535,35.7534,9980600.0],["2023-07-25",35.9217,36.2581,35.4357,35.903,8579900.0],["2023-07-26",35.6226,36.0151,35.3797,35.7067,7207200.0],["2023-07-27",35.9216,36.1272,35.2862,35.4451,8023100.0],["2023-07-28",35.5105,35.688,35.2488,35.66,6448100.0],["2023-07-31",36.0431,36.6599,35.903,36.5197,8726200.0],["2023-08-01",36.2581,36.716,35.7628,36.6973,6478600.0],["2023-08-02",36.3141,36.744,35.8469,36.473,6003300.0],["2023-08-03",36.473,37.3701,36.4076,37.0898,8055200.0],["2023-08-04",37.2954,37.4729,36.8001,36.9589,8516400.0],["2023-08-07",37.043,37.3701,36.8374,36.9963,5471600.0],["2023-08-08",36.0992,37.2767,35.7534,37.1739,6971800.0],["2023-08-09",37.3795,38.3887,37.2486,37.8093,9005800.0],["2023-08-10",37.7252,38.2485,37.4355,37.7159,6919500.0],["2023-08-11",37.6224,38.1738,37.585,38.0336,6466000.0],["2023-08-14",37.9215,38.0616,37.4262,37.6691,5140100.0],["2023-08-15",37.3608,37.4636,36.6319,36.9029,5698200.0],["2023-08-16",36.9776,37.3701,36.6225,36.716,7092200.0],["2023-08-17",37.4262,37.6972,36.5758,36.6973,4501500.0],["2023-08-18",36.2581,36.987,36.1646,36.8188,6631500.0],["2023-08-21",36.9216,37.1739,36.1646,36.445,6803600.0],["2023-08-22",36.5478,36.5571,35.8749,36.0525,7403800.0],["2023-08-23",35.5292,36.3796,35.2208,36.1833,6202600.0],["2023-08-24",35.9777,36.3515,35.632,35.7348,4365000.0],["2023-08-25",35.9964,36.1272,35.361,35.6507,5922600.0],["2023-08-28",35.9123,36.5291,35.7348,36.174,4747900.0],["2023-08-29",36.2955,36.3702,35.8936,36.2113,3945200.0],["2023-08-30",36.445,36.772,36.2487,36.3609,7221600.0],["2023-08-31",36.4917,36.5291,35.9871,36.0899,8361600.0],["2023-09-01",36.8001,37.2767,36.5197,37.2019,8629600.0],["2023-09-05",37.4928,38.3653,37.4177,38.1871,8428300.0],["2023-09-06",37.99,38.4592,37.9056,38.356,5467800.0],["2023-09-07",38.2715,38.7125,38.1965,38.5436,7347200.0],["2023-09-08",38.5718,39.069,38.5155,38.7313,9033800.0],["2023-09-11",39.069,39.5757,38.5905,38.7688,6512500.0],["2023-09-12",39.2285,40.1011,39.1253,39.7446,8072900.0],["2023-09-13",39.8665,40.0261,39.1535,39.313,6227900.0],["2023-09-14",39.8196,39.9041,39.5194,39.6038,5731900.0],["2023-09-15",39.4068,39.8947,39.1347,39.51,11078600.0],["2023-09-18",39.8478,40.1762,39.5569,40.0073,5135200.0],["2023-09-19",40.3451,40.4858,38.5342,38.872,7511600.0],["2023-09-20",38.6468,39.5382,38.6374,38.7407,4928300.0],["2023-09-21",38.8626,38.9377,38.0182,38.2434,5243200.0],["2023-09-22",38.4779,38.7782,38.1026,38.1214,4673800.0],["2023-09-25",38.0463,38.5061,37.9056,38.4498,4243700.0],["2023-09-26",38.0182,38.6937,37.9619,38.2715,5599300.0],["2023-09-27",38.872,39.754,38.5905,39.435,5787200.0],["2023-09-28",39.2848,39.8009,39.0503,39.2098,5174100.0],["2023-09-29",39.0784,39.1441,37.7086,37.9994,8529800.0],["2023-10-02",37.9244,38.1026,36.8923,37.3145,6581200.0],["2023-10-03",36.9579,37.6241,36.9017,37.5866,7272700.0],["2023-10-04",36.9204,37.1456,35.7288,35.9071,8684600.0],["2023-10-05",35.6819,36.273,35.5224,35.7101,5538000.0],["2023-10-06",35.8039,36.6952,35.5975,36.3012,5605800.0],["2023-10-09",37.5303,38.9752,37.4083,38.7594,9903000.0],["2023-10-10",38.6843,39.1441,38.5624,38.6093,6024000.0],["2023-10-11",38.3278,39.1159,38.1026,39.069,6052100.0],["2023-10-12",39.4725,39.754,38.7406,39.1535,5969200.0],["2023-10-13",39.8759,40.6078,39.4819,39.8103,7413300.0],["2023-10-16",40.2231,40.2325,39.3974,39.7446,5982300.0],["2023-10-17",39.6695,40.7485,39.6038,40.3826,6340900.0],["2023-10-18",40.6828,41.1426,40.1668,40.467,8251100.0],["2023-10-19",40.0636,41.1238,39.6977,40.589,7749700.0],["2023-10-20",40.2888,40.6641,38.6562,39.51,9437200.0],["2023-10-23",39.51,39.5475,38.8063,39.0784,7764500.0],["2023-10-24",38.4967,39.0315,37.3896,37.7461,10122100.0],["2023-10-25",37.8962,38.1402,36.7422,37.8868,9022800.0],["2023-10-26",37.352,37.4458,36.4888,37.0143,8470700.0],["2023-10-27",37.2019,37.352,36.517,37.155,7357400.0],["2023-10-30",37.3333,37.5115,36.4513,36.9861,6783100.0],["2023-10-31",36.911,37.3333,36.517,36.911,6359800.0],["2023-11-01",37.1456,37.6054,36.7797,36.9861,4995200.0],["2023-11-02",37.0424,38.1402,36.9579,38.0839,5385800.0],["2023-11-03",37.9244,38.5342,37.7273,37.8024,4748200.0],["2023-11-06",38.0651,38.1308,36.9861,37.0799,5415900.0],["2023-11-07",36.2918,36.4982,35.4849,35.6069,6552300.0],["2023-11-08",35.3723,36.0385,35.3254,35.4567,7036100.0],["2023-11-09",35.5975,35.9446,35.3348,35.4661,4658400.0],["2023-11-10",35.879,36.151,35.5412,35.9259,4292000.0],["2023-11-13",36.0103,36.517,35.8133,36.273,3605400.0],["2023-11-14",36.4794,36.9767,36.1417,36.7609,5498700.0],["2023-11-15",36.7422,36.911,35.9165,36.0666,6696800.0],["2023-11-16",35.5506,35.9071,34.2182,34.8844,8186800.0],["2023-11-17",35.3629,35.9165,35.2222,35.6444,6189300.0],["2023-11-20",35.9071,36.198,35.7007,35.8414,6056300.0],["2023-11-21",35.4943,36.076,35.3817,35.8508,4322300.0],["2023-11-22",34.8469,35.6163,34.5279,35.5506,4816800.0],["2023-11-24",35.5881,36.1698,35.5693,35.7101,2266100.0],["2023-11-27",35.6256,35.7382,34.9688,35.3629,7736600.0],["2023-11-28",35.4474,35.5412,35.0251,35.2034,6057500.0],["2023-11-29",35.3723,35.438,34.6968,34.997,5812100.0],["2023-11-30",35.438,36.0103,34.434,34.7437,13769000.0],["2023-12-01",34.7812,35.8039,34.5373,35.3817,6670500.0],["2023-12-04",34.9782,35.3817,34.5466,35.0627,6133900.0],["2023-12-05",34.9219,34.997,33.9649,34.0869,7064800.0],["2023-12-06",33.823,34.134,32.7864,32.8523,10186300.0],["2023-12-07",33.0125,33.2293,32.0419,32.4377,11219300.0],["2023-12-08",32.7487,33.1351,32.4188,32.9183,6459800.0],["2023-12-11",32.8523,33.3989,32.7392,32.7675,6837600.0],["2023-12-12",32.2303,32.5885,31.844,32.4565,8380000.0],["2023-12-13",32.6167,32.7958,32.0607,32.6921,6337200.0],["2023-12-14",33.2764,33.889,33.1068,33.823,8861700.0],["2023-12-15",33.4272,33.9173,33.022,33.757,15661200.0],["2023-12-18",34.5487,34.8974,34.1152,34.1246,6800700.0],["2023-12-19",34.3319,34.822,34.1811,34.6995,5810100.0],["2023-12-20",34.7748,35.378,34.3036,34.3602,6653800.0],["2023-12-21",34.3979,34.6335,34.1434,34.5298,4252800.0],["2023-12-22",34.7371,34.9727,34.4073,34.4827,3627000.0],["2023-12-26",34.9822,35.246,34.7277,34.9162,3594500.0],["2023-12-27",34.8502,35.067,34.4733,34.5487,4267500.0],["2023-12-28",34.3508,34.5298,34.0586,34.1246,4179200.0],["2023-12-29",34.2565,34.3508,33.9173,34.068,4759000.0],["2024-01-02",34.379,34.6618,33.9455,34.0398,5503400.0],["2024-01-03",34.0492,34.7183,33.9738,34.4638,6926000.0],["2024-01-04",34.7277,34.8408,33.6722,33.7193,7153300.0],["2024-01-05",34.068,34.2188,33.7382,33.8984,4473700.0],["2024-01-08",32.9937,33.201,32.2021,33.1822,8938300.0],["2024-01-09",33.0691,33.1633,32.2775,32.5225,7036000.0],["2024-01-10",32.3811,32.5225,31.9005,32.1078,5756600.0],["2024-01-11",32.3811,32.4942,32.0042,32.2209,5973900.0],["2024-01-12",32.8052,32.9371,32.1738,32.4942,6783400.0],["2024-01-16",32.3434,32.4659,31.5235,31.5801,6656000.0],["2024-01-17",31.0523,31.8157,30.9487,31.3256,6985400.0],["2024-01-18",31.2974,31.5424,31.09,31.3916,6635600.0],["2024-01-19",31.5047,32.023,31.401,32.0136,8909000.0],["2024-01-22",31.9288,32.6544,31.8345,32.4471,11147100.0],["2024-01-23",32.4942,33.6345,31.9853,33.267,15096900.0],["2024-01-24",33.6251,34.822,33.4366,34.7089,14417400.0],["2024-01-25",34.9445,35.1047,33.9267,34.8691,11492100.0],["2024-01-26",34.7466,35.6795,34.6429,35.3686,8835500.0],["2024-01-29",35.1047,35.2083,34.6523,35.0481,5857600.0],["2024-01-30",33.8796,34.8785,33.1162,34.69,18937100.0],["2024-01-31",34.7843,34.8031,33.5686,33.5968,12417800.0],["2024-02-01",33.8042,34.0586,32.89,33.3895,7803800.0],["2024-02-02",33.3707,33.4178,32.7487,32.7675,7243700.0],["2024-02-05",32.5319,32.7958,32.1173,32.5413,7251300.0],["2024-02-06",32.8241,33.0691,32.5602,32.8146,5298100.0],["2024-02-07",32.9277,33.1162,32.3529,32.7392,7588000.0],["2024-02-08",32.7392,33.2104,32.6827,33.0125,5445500.0],["2024-02-09",33.0125,33.1256,32.4471,32.5225,4668400.0],["2024-02-12",32.7769,33.1256,32.4565,32.5413,8691200.0],["2024-02-13",32.5131,32.6356,31.844,32.0984,7038000.0],["2024-02-14",32.3717,32.6167,32.0796,32.2303,6578700.0],["2024-02-15",32.268,33.5497,32.2303,33.3047,9206700.0],["2024-02-16",33.3989,33.644,32.8995,33.2764,7266700.0],["2024-02-20",33.1351,33.5309,32.9466,33.1068,7906400.0],["2024-02-21",33.2387,33.5214,32.7675,33.1068,6190800.0],["2024-02-22",32.9183,33.5403,32.8429,33.267,6449600.0],["2024-02-23",32.89,33.267,32.5131,33.1822,6489900.0],["2024-02-26",32.9843,33.2764,32.6639,32.8995,5076500.0],["2024-02-27",33.2953,33.3989,32.7958,32.9466,5954600.0],["2024-02-28",32.89,33.2953,32.6261,32.9371,5557900.0],["2024-02-29",33.0974,33.3047,32.6733,33.0502,9270300.0],["2024-03-01",33.4366,34.1623,33.4084,33.5874,5703500.0],["2024-03-04",33.5214,33.7193,33.1256,33.1539,5974300.0],["2024-03-05",33.135,33.5422,33.0213,33.3149,4846700.0],["2024-03-06",33.8452,33.9683,33.2486,33.4759,7840600.0],["2024-03-07",33.5422,34.4418,33.5043,34.2713,6568000.0],["2024-03-08",34.2713,34.5081,33.8831,34.2903,5601800.0],["2024-03-11",34.1104,34.8206,33.7316,34.7164,6561200.0],["2024-03-12",34.8774,35.0573,34.5744,34.8017,6193800.0],["2024-03-13",35.2089,35.6918,33.7505,34.5933,13037200.0],["2024-03-14",34.7543,35.6634,34.707,35.6161,10038100.0],["2024-03-15",35.4172,36.1274,35.4172,35.7297,14419300.0],["2024-03-18",35.796,36.0896,35.6066,35.7108,5540100.0],["2024-03-19",35.7013,36.4399,35.6918,36.4305,5649100.0],["2024-03-20",36.1653,36.4115,35.8149,36.1937,5711200.0],["2024-03-21",36.2505,36.6009,36.1085,36.421,5623600.0],["2024-03-22",36.4589,36.8187,36.1085,36.3547,5011600.0],["2024-03-25",36.6483,37.1502,36.4494,36.7619,6020200.0],["2024-03-26",36.8471,36.9892,36.2505,36.2789,4408900.0],["2024-03-27",36.2032,36.7903,36.1274,36.7714,3537700.0],["2024-03-28",37.0555,37.5006,37.0555,37.3301,5828600.0],["2024-04-01",37.5195,37.9362,37.0176,37.8131,5012900.0],["2024-04-02",38.1445,38.296,37.4248,37.7941,5715200.0],["2024-04-03",38.0593,38.7695,37.9362,38.6748,5700700.0],["2024-04-04",38.8263,39.0252,38.3528,38.4949,5672000.0],["2024-04-05",38.6843,39.243,38.4854,39.0536,4629900.0],["2024-04-08",39.2525,39.3566,38.7885,38.7885,5982100.0],["2024-04-09",39.0157,39.1578,38.4475,38.8074,4204100.0],["2024-04-10",38.6843,39.1862,38.4002,38.9305,5466100.0],["2024-04-11",39.0631,39.0915,38.154,38.7695,4353500.0],["2024-04-12",39.0347,39.3472,37.4627,37.5668,7875700.0],["2024-04-15",37.8131,38.0403,37.0176,37.0271,5376600.0],["2024-04-16",36.8282,37.0176,36.0801,36.4021,6349600.0],["2024-04-17",36.3547,36.7714,35.8623,36.0233,4702900.0],["2024-04-18",36.5062,37.207,36.4115,36.6009,6806200.0],["2024-04-19",36.1937,37.1407,36.0233,37.0081,6634500.0],["2024-04-22",36.6862,37.1691,36.1274,36.6672,6650000.0],["2024-04-23",37.1691,37.2827,36.0043,36.5441,9378300.0],["2024-04-24",36.2695,37.1691,35.9949,36.6672,7778100.0],["2024-04-25",36.6199,36.8471,36.1558,36.6672,6082900.0],["2024-04-26",36.582,36.8187,36.2695,36.4968,5056600.0],["2024-04-29",36.4589,36.8282,36.279,36.8187,3936700.0],["2024-04-30",36.6388,36.743,35.4456,35.4835,7441100.0],["2024-05-01",35.4172,35.7013,34.1861,34.4039,7796400.0],["2024-05-02",34.7164,35.0763,34.527,34.7543,5034200.0],["2024-05-03",34.7922,34.9342,34.3187,34.7827,3899000.0],["2024-05-06",35.1236,35.493,34.8585,34.9626,5528500.0],["2024-05-07",34.9342,35.5687,34.9342,35.2278,4533700.0],["2024-05-08",34.8963,35.4361,34.8206,35.0763,4167200.0],["2024-05-09",35.1142,35.5687,34.9911,35.493,5883900.0],["2024-05-10",35.6539,35.8149,35.0005,35.1047,4942300.0],["2024-05-13",35.3036,35.3888,35.0195,35.3604,4721200.0],["2024-05-14",35.4361,35.777,35.2183,35.5687,5502800.0],["2024-05-15",35.5024,35.5592,34.4892,35.3793,4578300.0],["2024-05-16",35.1994,35.5782,35.1236,35.493,3612800.0],["2024-05-17",35.7108,35.9096,35.4172,35.8907,3639400.0],["2024-05-20",35.8623,36.0233,35.5498,35.9475,5844300.0],["2024-05-21",35.8623,36.3168,35.6066,35.635,4093900.0],["2024-05-22",35.4172,35.5024,34.3092,34.4418,7000400.0],["2024-05-23",34.5838,34.8869,33.921,34.0725,7214400.0],["2024-05-24",34.224,34.4891,34.0062,34.1956,4022000.0],["2024-05-28",34.4607,35.1047,34.2998,34.5838,4840200.0],["2024-05-29",34.3187,34.527,33.8831,33.9115,6275500.0],["2024-05-30",33.8073,34.2335,33.7884,34.0535,4293600.0],["2024-05-31",33.9967,34.8395,33.9494,34.7543,9384200.0],["2024-06-03",34.7543,34.7638,32.6331,32.8982,7969000.0],["2024-06-04",32.5194,32.6141,31.866,32.0743,8608900.0],["2024-06-05",32.179,32.3218,31.6556,31.865,7989900.0],["2024-06-06",31.7983,32.2647,31.608,32.1885,9083200.0],["2024-06-07",32.0268,32.7025,31.8459,32.436,7534800.0],["2024-06-10",32.5312,33.1308,32.141,32.8453,6262400.0],["2024-06-11",32.5026,32.8453,32.2361,32.8167,4872400.0],["2024-06-12",33.1403,33.3497,32.7215,32.8929,6997400.0],["2024-06-13",32.6264,32.8167,31.7032,32.141,5759600.0],["2024-06-14",32.0268,32.0268,31.0274,31.332,7004200.0],["2024-06-17",31.3415,31.9696,31.2178,31.7983,8363800.0],["2024-06-18",31.9982,32.2837,31.2939,31.351,11520200.0],["2024-06-20",31.5318,31.9125,31.2653,31.7222,12583700.0],["2024-06-21",31.8554,32.2076,31.4557,32.0172,43586100.0],["2024-06-24",32.2076,32.95,32.0934,32.6835,10900000.0],["2024-06-25",32.5217,33.0451,32.4455,32.95,6827800.0],["2024-06-26",32.8167,32.9024,32.2552,32.3884,7334400.0],["2024-06-27",32.4265,32.5502,31.8745,31.9887,9507000.0],["2024-06-28",32.2647,32.4836,32.0648,32.1505,19130600.0],["2024-07-01",32.3218,32.3694,31.6841,31.8174,6184400.0],["2024-07-02",32.0268,32.3028,31.7698,31.9982,7591800.0],["2024-07-03",32.179,32.4741,31.9887,32.1505,3917100.0],["2024-07-05",32.0743,32.1886,31.2844,31.5033,6890400.0],["2024-07-08",31.4081,31.7127,31.332,31.608,4909100.0],["2024-07-09",31.3415,31.7032,31.056,31.2463,6681300.0],["2024-07-10",31.1511,31.6175,31.0274,31.4271,5927600.0],["2024-07-11",31.4081,32.1219,31.2558,31.9982,8381100.0],["2024-07-12",32.3503,32.3503,31.9316,32.3028,6790800.0],["2024-07-15",32.693,33.9683,32.3408,33.5305,11872900.0],["2024-07-16",33.4449,34.5299,32.9404,34.2253,12012500.0],["2024-07-17",34.4252,34.9677,34.3395,34.606,9098200.0],["2024-07-18",34.606,35.2913,34.5489,34.6822,11484300.0],["2024-07-19",32.5978,33.5305,32.0743,32.7406,18696900.0],["2024-07-22",32.1981,32.5312,31.7603,31.7793,13880800.0],["2024-07-23",31.7698,31.9696,31.4271,31.8745,10264500.0],["2024-07-24",31.9792,32.0363,31.3034,31.3986,10136200.0],["2024-07-25",31.3891,32.7596,31.1511,32.5121,10808400.0],["2024-07-26",32.6549,32.8643,32.16,32.7406,6737800.0],["2024-07-29",32.6549,32.7882,32.0839,32.2457,4742300.0],["2024-07-30",32.141,32.8167,32.141,32.6454,7215400.0],["2024-07-31",32.95,33.2831,32.8643,33.0071,8096800.0],["2024-08-01",32.7882,32.95,31.4652,31.6365,8402800.0],["2024-08-02",31.1702,31.2273,29.9043,30.285,11237000.0],["2024-08-05",29.5046,29.5902,28.8479,29.3904,9560200.0],["2024-08-06",29.3809,29.8187,29.2095,29.438,7760500.0],["2024-08-07",29.9138,29.9519,29.1905,29.2571,8365200.0],["2024-08-08",29.3142,29.7711,29.2762,29.7235,6142400.0],["2024-08-09",29.7045,29.8853,29.4951,29.5046,4846600.0],["2024-08-12",29.733,30.1613,29.6759,29.8663,5072700.0],["2024-08-13",29.5712,29.7616,29.3713,29.5902,6076200.0],["2024-08-14",29.7425,29.8282,29.3428,29.3809,8870900.0],["2024-08-15",29.7806,30.1803,29.6569,29.7711,10671800.0],["2024-08-16",29.5046,29.9519,29.4189,29.8663,6481400.0],["2024-08-19",29.9329,30.6277,29.9329,30.3136,6224100.0],["2024-08-20",30.1518,30.2279,29.5522,29.5807,6250100.0],["2024-08-21",29.9138,30.0661,29.457,29.7045,6201800.0],["2024-08-22",29.7711,29.8091,29.5331,29.6474,4860200.0],["2024-08-23",29.9138,30.4088,29.8472,30.2279,5391700.0],["2024-08-26",30.7514,30.8846,30.1423,30.3326,4848700.0],["2024-08-27",30.3041,30.3992,29.7616,30.0947,5710500.0],["2024-08-28",29.714,29.7711,29.3333,29.5046,6303400.0],["2024-08-29",29.8567,30.0281,29.3428,29.8663,5204400.0],["2024-08-30",29.5807,29.7616,29.2666,29.5902,11287300.0],["2024-09-03",29.0477,29.2,28.3434,28.4101,11025300.0],["2024-09-04",28.6206,28.9174,27.9602,28.1612,9277600.0],["2024-09-05",28.4675,28.4771,27.7496,27.8262,7792600.0],["2024-09-06",27.8166,28.1325,27.2135,27.3667,9271200.0],["2024-09-09",27.3763,27.807,27.3284,27.4528,8090300.0],["2024-09-10",27.4816,27.5869,26.7637,27.0987,7294300.0],["2024-09-11",27.1753,27.1753,26.3521,26.7732,11045200.0],["2024-09-12",26.8689,26.9934,26.3616,26.8211,14506700.0],["2024-09-13",26.8211,27.2231,26.4861,26.6775,9063900.0],["2024-09-16",26.9838,27.2518,26.8019,27.1944,10182100.0],["2024-09-17",27.271,28.142,27.2135,28.0463,9993200.0],["2024-09-18",28.0463,28.3335,27.7017,27.8549,6342800.0],["2024-09-19",28.5824,28.7451,28.1325,28.2665,9759800.0],["2024-09-20",28.0655,28.3813,27.7304,28.209,14496200.0],["2024-09-23",28.3143,28.8695,28.2186,28.6685,6835700.0],["2024-09-24",29.262,29.396,28.6015,28.6877,6292400.0],["2024-09-25",28.5345,28.5824,27.4337,27.6347,14353300.0],["2024-09-26",27.0795,27.3667,26.4861,26.6201,19291600.0],["2024-09-27",26.7732,27.4337,26.6966,27.4241,14732500.0],["2024-09-30",27.2806,27.8836,27.1657,27.807,10730300.0],["2024-10-01",27.5869,28.9652,27.5007,28.6494,18446400.0],["2024-10-02",29.0897,29.1088,28.3239,28.5919,11321400.0],["2024-10-03",28.6206,29.5874,28.3718,29.4151,16453700.0],["2024-10-04",29.6832,29.9512,29.3864,29.7597,9164700.0],["2024-10-07",29.9129,30.0852,29.6736,29.7597,7498500.0],["2024-10-08",29.2237,29.2716,28.4579,28.7642,9479800.0],["2024-10-09",28.4962,29.1471,28.4675,29.061,6988500.0],["2024-10-10",29.3194,29.6449,28.9174,29.4151,5679800.0],["2024-10-11",29.2141,29.664,29.1854,29.5013,4921900.0],["2024-10-14",29.1663,29.4534,29.0322,29.2716,5665100.0],["2024-10-15",28.3622,28.5441,27.9315,27.9793,9345300.0],["2024-10-16",28.0655,28.2378,27.9697,28.0463,6688300.0],["2024-10-17",27.6634,27.7592,27.2901,27.7017,11655200.0],["2024-10-18",27.405,27.5964,27.0412,27.1178,12660600.0],["2024-10-21",27.3763,27.4624,26.8785,27.0508,9489100.0],["2024-10-22",27.1848,27.2423,26.9647,27.0317,6389100.0],["2024-10-23",26.9072,27.0795,26.4573,26.6201,7436500.0],["2024-10-24",26.6775,26.7924,26.3329,26.6584,8633100.0],["2024-10-25",26.9072,27.1753,26.7445,27.0412,9251900.0],["2024-10-28",26.2468,26.7445,26.0936,26.6967,7333800.0],["2024-10-29",26.7924,26.8115,26.2276,26.3425,8494500.0],["2024-10-30",26.3808,26.8977,26.3808,26.5052,7158000.0],["2024-10-31",26.7254,26.8402,26.5435,26.5531,7114300.0],["2024-11-01",26.7637,26.936,26.4191,26.4956,8203400.0],["2024-11-04",26.7158,27.0795,26.6201,26.9264,8110000.0],["2024-11-05",27.003,27.4528,26.9072,27.3093,9488100.0],["2024-11-06",28.7164,29.4439,28.3909,29.195,22611800.0],["2024-11-07",28.5632,28.7164,27.5773,28.2856,15920700.0],["2024-11-08",28.3239,28.4866,27.6443,27.9793,9742000.0],["2024-11-11",27.8836,28.9365,27.74,28.8408,9789100.0],["2024-11-12",29.0227,29.3481,28.8025,28.8982,8953000.0],["2024-11-13",28.8695,29.4343,28.1995,28.8982,11280300.0],["2024-11-14",29.0418,29.2237,28.7355,28.8217,9113200.0],["2024-11-15",28.9078,29.4534,28.3526,28.4196,8990300.0],["2024-11-18",28.8504,29.3577,28.7259,29.1471,9278300.0],["2024-11-19",28.7547,29.4343,28.6972,29.1663,9375700.0],["2024-11-20",29.2141,29.9225,29.1471,29.8459,9639700.0],["2024-11-21",30.1043,30.9084,29.9607,30.5064,11476300.0],["2024-11-22",30.4681,31.0137,30.3053,30.5734,9522500.0],["2024-11-25",30.9945,31.1764,30.2096,30.6212,15280500.0],["2024-11-26",30.6595,30.7169,30.1235,30.4489,11141900.0],["2024-11-27",30.4776,31.1668,30.4585,30.5159,7877100.0],["2024-11-29",30.7169,30.7935,30.3149,30.4968,3484100.0],["2024-12-02",30.5638,30.7074,29.9129,30.2096,6996800.0],["2024-12-03",30.5829,30.6404,29.9703,30.3628,7442000.0],["2024-12-04",30.3916,30.4398,29.2849,29.4485,7616700.0],["2024-12-05",29.4774,29.6987,28.8615,28.8904,7722300.0],["2024-12-06",28.7749,28.8615,27.6681,27.697,10347200.0],["2024-12-09",27.9665,28.3322,27.6296,27.9857,8137900.0],["2024-12-10",27.9953,28.3899,27.4757,27.9761,6596300.0],["2024-12-11",28.1493,28.4284,27.6393,28.1012,10506100.0],["2024-12-12",27.9953,28.1686,27.5527,27.8029,6485900.0],["2024-12-13",27.7644,27.9761,27.4275,27.6008,6643500.0],["2024-12-16",27.3987,27.5334,26.7731,26.8213,8770000.0],["2024-12-17",26.4556,26.5999,26.0225,26.1668,12767200.0],["2024-12-18",26.0417,26.2727,25.1371,25.166,11454800.0],["2024-12-19",25.5605,25.6183,24.6944,24.8003,14175900.0],["2024-12-20",24.5501,25.2911,24.5501,24.9928,18035900.0],["2024-12-23",24.9831,25.3873,24.8965,25.2718,7714300.0],["2024-12-24",25.32,25.8493,25.0986,25.83,4461700.0],["2024-12-26",25.7723,25.9455,25.4451,25.7915,5562500.0],["2024-12-27",25.7338,26.1957,25.6472,25.7819,5379400.0],["2024-12-30",25.7915,26.1572,25.5413,25.9455,10335300.0],["2024-12-31",26.0514,26.3786,25.9936,26.1668,7647900.0],["2025-01-02",26.7731,27.0811,26.4844,26.6865,6249300.0],["2025-01-03",26.802,26.8309,26.3689,26.6384,6703700.0],["2025-01-06",26.6288,27.2254,26.5133,26.6192,7956500.0],["2025-01-07",26.7539,27.2447,26.494,26.7058,12090500.0],["2025-01-08",26.4267,26.4652,25.8685,26.0129,11272400.0],["2025-01-10",26.4459,26.7635,25.8396,25.9551,12320000.0],["2025-01-13",26.1091,26.956,26.0514,26.7539,11632900.0],["2025-01-14",26.6576,27.1581,26.5518,27.1388,6624800.0],["2025-01-15",27.3602,28.0146,27.1966,27.8221,9668700.0],["2025-01-16",27.62,28.2071,27.6104,28.1686,8388900.0],["2025-01-17",28.2841,29.256,28.1974,28.7749,14157500.0],["2025-01-21",29.0636,29.1213,28.3803,28.4188,14680100.0],["2025-01-22",27.9087,28.2359,27.11,27.4083,17921200.0],["2025-01-23",27.8125,27.8606,26.8501,26.9175,16720700.0],["2025-01-24",27.1388,27.3121,26.4363,26.7539,13047000.0],["2025-01-27",26.8309,27.0426,26.1861,26.2246,14329800.0],["2025-01-28",26.3112,26.4844,25.5605,25.6472,12717000.0],["2025-01-29",25.6279,25.8589,25.2333,25.3777,16515700.0],["2025-01-30",25.5509,25.6857,25.2526,25.5413,9818400.0],["2025-01-31",25.5798,25.6375,24.8484,25.0409,11606000.0],["2025-02-03",24.7233,24.9639,24.3191,24.5501,11227300.0],["2025-02-04",24.3191,25.3873,24.2613,25.3488,12147300.0],["2025-02-05",25.4643,25.5413,25.1179,25.3007,8266800.0],["2025-02-06",25.4643,25.4643,24.3191,24.5212,10466600.0],["2025-02-07",24.627,24.7714,24.2132,24.2421,8121000.0],["2025-02-10",24.5886,25.1467,24.5404,25.0024,6922800.0],["2025-02-11",25.1467,25.753,25.0697,25.4932,10983000.0],["2025-02-12",25.1948,25.5317,24.9543,24.9928,7306300.0],["2025-02-13",24.935,25.4258,24.7714,25.2911,7560100.0],["2025-02-14",25.4932,25.7723,25.1564,25.1756,8293000.0],["2025-02-18",25.2333,26.1476,25.1179,25.7241,9929400.0],["2025-02-19",25.6664,26.0417,25.6183,25.7338,10899300.0],["2025-02-20",25.7819,26.3593,25.7242,25.9744,8290700.0],["2025-02-21",25.9166,26.0129,25.1948,25.2718,10112100.0],["2025-02-24",25.3103,25.9551,25.2141,25.7338,13747000.0],["2025-02-25",25.7434,26.1187,25.2237,25.243,9374800.0],["2025-02-26",25.3392,25.4739,24.7714,24.9446,7658800.0],["2025-02-27",25.1179,25.4739,24.9061,25.1179,7292400.0],["2025-02-28",25.0216,25.3873,24.704,25.3777,9966600.0],["2025-03-03",25.5221,25.7242,23.8187,24.0689,16727100.0],["2025-03-04",23.5877,23.7513,22.8948,23.2412,17262500.0],["2025-03-05",22.9796,23.5901,22.6985,23.4448,12951000.0],["2025-03-06",23.3285,23.8615,23.2606,23.6968,8927400.0],["2025-03-07",23.8421,24.7144,23.8228,24.2298,17214800.0],["2025-03-10",24.2492,24.6466,23.9391,24.1232,10793800.0],["2025-03-11",24.162,24.288,23.7258,23.9003,12843300.0],["2025-03-12",23.9294,24.2395,23.7258,23.9487,7737200.0],["2025-03-13",23.9294,24.443,23.4641,23.5901,9997100.0],["2025-03-14",23.8421,24.3752,23.658,24.2977,10480300.0],["2025-03-17",24.3849,24.6078,24.2977,24.443,8334600.0],["2025-03-18",24.5981,24.695,23.8712,24.2298,12605500.0],["2025-03-19",24.317,24.6466,24.2589,24.3073,9792100.0],["2025-03-20",24.1232,24.5593,23.9584,24.2201,16371400.0],["2025-03-21",24.0554,24.2395,23.7646,23.9778,56967300.0],["2025-03-24",24.3364,24.8889,24.1814,24.8113,16666300.0],["2025-03-25",24.9664,25.2669,24.7532,24.8986,9032600.0],["2025-03-26",25.1602,25.4316,24.8501,24.9082,8553300.0],["2025-03-27",24.8404,24.9955,24.4915,24.5593,9956600.0],["2025-03-28",24.569,24.7726,24.162,24.2977,6911100.0],["2025-03-31",24.1232,24.7241,24.0651,24.5884,11031400.0],["2025-04-01",24.4721,24.8598,24.2977,24.7629,7745100.0],["2025-04-02",24.4043,24.947,24.2395,24.9082,6703400.0],["2025-04-03",23.3672,23.4351,21.6615,21.7002,20916700.0],["2025-04-04",20.6923,21.0993,18.9865,19.3645,21921300.0],["2025-04-07",18.686,20.1883,18.1433,19.3742,19064700.0],["2025-04-08",20.0332,20.3046,18.308,18.6666,19438700.0],["2025-04-09",18.279,21.8553,18.1724,21.3901,20574100.0],["2025-04-10",20.5275,20.5566,19.19,19.6455,16097900.0],["2025-04-11",19.7618,20.5469,19.442,20.4209,13608700.0],["2025-04-14",20.9249,20.9249,20.324,20.5953,10059600.0],["2025-04-15",20.5663,21.0024,20.5081,20.5953,8528200.0],["2025-04-16",20.7213,21.2156,20.5372,20.7698,10744600.0],["2025-04-17",21.2059,21.9813,21.0993,21.8359,18170400.0],["2025-04-21",21.3707,21.4288,20.9733,21.2447,14165300.0],["2025-04-22",19.4905,20.353,19.1416,20.0623,29370100.0],["2025-04-23",20.3821,20.9152,19.6358,19.9751,22493800.0],["2025-04-24",20.1786,20.6826,20.0041,20.5566,14237400.0],["2025-04-25",20.1786,20.45,19.9363,20.2077,11009100.0],["2025-04-28",20.1398,20.3918,19.8491,20.0138,9449500.0],["2025-04-29",19.8684,20.0138,19.5583,19.8781,11024600.0],["2025-04-30",19.4711,19.5389,18.9865,19.2094,15072400.0],["2025-05-01",19.2288,19.7231,19.0834,19.316,20489400.0],["2025-05-02",19.6261,20.0138,19.2482,19.9654,11330200.0],["2025-05-05",19.5583,19.8006,19.2288,19.2482,16604700.0],["2025-05-06",19.3839,19.4905,18.7636,18.8411,16541700.0],["2025-05-07",18.9477,19.0252,18.6279,18.7636,19330700.0],["2025-05-08",19.0446,19.8297,18.9768,19.6165,20541300.0],["2025-05-09",19.9363,20.0526,19.568,19.7328,11808300.0],["2025-05-12",21.0412,21.5161,20.3918,20.5953,15483500.0],["2025-05-13",20.6438,20.857,20.5856,20.6535,10569200.0],["2025-05-14",20.4984,20.8183,20.4306,20.576,8352800.0],["2025-05-15",20.0429,20.4209,19.7715,20.3918,14689400.0],["2025-05-16",20.5081,20.6244,20.198,20.5953,13167800.0],["2025-05-19",20.4403,20.4403,20.0817,20.227,10086900.0],["2025-05-20",20.2561,20.324,19.8006,19.8491,9841400.0],["2025-05-21",19.7134,19.8297,19.2482,19.2869,14240900.0],["2025-05-22",19.1416,19.4517,18.7829,19.3451,10709000.0],["2025-05-23",18.8702,19.3451,18.8217,19.2966,8119900.0],["2025-05-27",19.4517,19.4808,19.1028,19.3548,18412300.0],["2025-05-28",19.5971,19.7134,19.2094,19.2482,20233400.0],["2025-05-29",19.4323,19.5002,19.1319,19.4614,14722900.0],["2025-05-30",19.2579,19.3063,18.8411,18.9865,34033600.0],["2025-06-02",19.4905,19.5195,18.9186,19.3935,16272700.0],["2025-06-03",19.3742,20.0332,19.0349,19.8006,16984100.0],["2025-06-04",19.7908,20.1329,19.3901,19.5563,13250300.0],["2025-06-05",19.7322,19.7811,19.4488,19.4976,11479800.0],["2025-06-06",19.7811,20.2111,19.7811,20.0547,9137900.0],["2025-06-09",20.2111,20.6802,20.0547,20.5238,15052300.0],["2025-06-10",20.7193,21.55,20.7193,21.2568,17767100.0],["2025-06-11",21.3936,21.7748,21.12,21.6868,11920200.0],["2025-06-12",21.5207,21.5402,21.1884,21.4816,9118500.0],["2025-06-13",22.0094,22.7424,21.9019,22.6642,22834000.0],["2025-06-16",22.6739,22.8499,21.9312,22.3905,23032400.0],["2025-06-17",22.7521,22.9671,22.4394,22.4882,20210400.0],["2025-06-18",22.4394,22.6837,21.6868,21.7748,15908600.0],["2025-06-20",21.8628,22.0191,21.5305,21.7748,22548000.0],["2025-06-23",21.8628,21.9409,20.2306,20.299,22918200.0],["2025-06-24",20.0352,20.602,19.8397,20.3088,19642700.0],["2025-06-25",20.2111,20.2893,19.7029,19.8006,14342600.0],["2025-06-26",19.9472,20.3772,19.8299,20.172,9830400.0],["2025-06-27",20.2697,20.3479,19.9179,20.1036,12372000.0],["2025-06-30",20.1036,20.2697,19.869,19.9179,13516800.0],["2025-07-01",19.8397,21.1298,19.6345,20.7291,15684200.0],["2025-07-02",21.1004,21.2568,20.5825,21.2177,14625800.0],["2025-07-03",21.2666,21.2861,20.9734,21.032,7314300.0],["2025-07-07",20.8561,21.0223,20.1427,20.4163,12302000.0],["2025-07-08",20.475,21.8921,20.475,21.6575,21966800.0],["2025-07-09",21.5696,21.7455,21.3839,21.5402,12352400.0],["2025-07-10",21.4132,21.9214,21.1689,21.6575,11248400.0],["2025-07-11",21.6087,22.5567,21.5012,22.5567,20174000.0],["2025-07-14",22.4492,22.4492,21.3839,21.5207,19229400.0],["2025-07-15",21.55,21.6087,20.8659,20.905,13031500.0],["2025-07-16",20.8659,21.1395,20.514,20.7584,12816200.0],["2025-07-17",20.6216,21.1102,20.5727,21.0516,9927300.0],["2025-07-18",21.2568,21.3448,20.5238,20.7388,14977000.0],["2025-07-21",20.8854,20.9929,20.5531,20.6997,16555400.0],["2025-07-22",20.2306,21.0516,19.7126,20.905,24674400.0],["2025-07-23",21.1298,21.6575,20.9636,21.4718,15590600.0],["2025-07-24",21.4621,21.9898,21.2568,21.9116,20364700.0],["2025-07-25",21.98,22.1657,21.5793,21.9409,15844800.0],["2025-07-28",22.0387,22.498,22.0094,22.3221,13123400.0],["2025-07-29",22.2341,22.6446,22.0875,22.5567,18971000.0],["2025-07-30",22.4394,22.4785,21.6771,21.8921,22446500.0],["2025-07-31",21.7162,22.2341,21.6771,21.8921,14022000.0],["2025-08-01",21.638,21.7357,20.7682,21.1102,18960200.0],["2025-08-04",21.0418,21.3643,20.9929,21.1786,12082800.0],["2025-08-05",21.3741,21.4523,20.7877,21.1884,10790100.0],["2025-08-06",21.4621,21.7162,20.6411,20.7388,15919300.0],["2025-08-07",21.0516,21.2959,20.3772,20.4065,10942300.0],["2025-08-08",20.514,20.8659,20.2013,20.4261,11782700.0],["2025-08-11",20.5434,20.6216,19.9277,20.0352,9050300.0],["2025-08-12",20.1622,20.6509,20.0645,20.4945,10978000.0],["2025-08-13",20.4163,20.7291,20.299,20.7193,9061400.0],["2025-08-14",20.5238,20.905,20.1036,20.8659,8824300.0],["2025-08-15",20.7877,21.0223,20.6411,20.6411,7571000.0],["2025-08-18",20.5727,21.0614,20.475,20.8463,7962000.0],["2025-08-19",20.8366,21.0907,20.4456,20.6313,7300700.0],["2025-08-20",20.6313,20.8268,20.3186,20.6216,10718600.0],["2025-08-21",20.5043,20.8952,20.3675,20.7975,8431600.0],["2025-08-22",20.9245,21.9214,20.9148,21.765,12629800.0],["2025-08-25",21.6868,21.98,21.5109,21.8334,8647000.0],["2025-08-26",21.5109,21.7846,21.2666,21.3839,15318300.0],["2025-08-27",21.3448,21.9703,21.2959,21.7943,8433700.0],["2025-08-28",21.8628,22.1853,21.5696,22.1169,11982400.0],["2025-08-29",22.1071,22.3416,22.0094,22.2146,8064700.0],["2025-09-02",22.156,22.2635,21.7553,22.1755,11560000.0],["2025-09-03",21.9589,22.1854,21.24,21.2597,12590100.0],["2025-09-04",21.3188,22.1361,21.0726,22.1263,10583800.0],["2025-09-05",21.7619,22.2149,21.6241,21.7619,11270300.0],["2025-09-08",21.7422,21.8112,21.1416,21.437,13427900.0],["2025-09-09",21.5945,21.8899,21.3976,21.4173,10324500.0],["2025-09-10",21.4173,22.2641,21.2794,22.2543,13918000.0],["2025-09-11",22.1066,22.3626,21.949,21.9687,9071600.0],["2025-09-12",22.1558,22.3527,21.8604,21.8899,6732300.0],["2025-09-15",22.0967,22.1361,21.3976,21.4567,8711400.0],["2025-09-16",21.6635,22.1952,21.2794,22.077,12890400.0],["2025-09-17",21.9096,22.5005,21.6339,21.9096,8858000.0],["2025-09-18",22.1952,22.3429,21.7028,22.018,10035100.0],["2025-09-19",22.0967,22.2543,21.7225,22.1657,24469800.0],["2025-09-22",21.9096,22.3035,21.6635,22.2641,13445100.0],["2025-09-23",22.5891,24.4994,22.5792,23.8987,36005600.0],["2025-09-24",24.2335,24.657,23.9578,24.0661,19818300.0],["2025-09-25",23.7806,24.3714,23.7313,24.2828,14335000.0],["2025-09-26",24.4403,25.2872,24.4403,24.7259,16390100.0],["2025-09-29",24.5782,24.7948,24.0858,24.6176,14035500.0],["2025-09-30",24.0957,24.3812,23.6624,24.2237,14345300.0],["2025-10-01",24.2138,24.716,24.0858,24.5191,10240700.0],["2025-10-02",24.46,24.7062,23.8495,24.007,11492600.0],["2025-10-03",24.3418,24.4108,23.8889,23.9381,9609100.0],["2025-10-06",23.9972,24.2434,23.7609,23.9874,7899000.0],["2025-10-07",24.1055,24.2631,23.3079,23.9086,12180800.0],["2025-10-08",23.8593,23.9283,23.3867,23.5541,10032800.0],["2025-10-09",23.6427,23.9972,22.7762,23.042,8171300.0],["2025-10-10",22.8648,22.983,21.6339,21.6339,11857500.0],["2025-10-13",21.9786,22.2641,21.4764,22.1558,9793600.0],["2025-10-14",21.6733,22.3134,21.5748,22.0967,10007300.0],["2025-10-15",22.5595,22.6285,21.7422,22.0475,18225900.0],["2025-10-16",22.205,22.274,21.1317,21.4862,22870500.0],["2025-10-17",21.3976,22.0967,21.181,21.9293,19104300.0],["2025-10-20",21.9589,22.3823,21.8801,22.274,18902600.0],["2025-10-21",24.1941,25.0804,23.751,24.8539,39857100.0],["2025-10-22",25.7894,26.2325,25.3167,25.9075,25418200.0],["2025-10-23",26.39,26.971,26.2128,26.8036,20225000.0],["2025-10-24",26.7839,26.7938,26.1439,26.1439,12314400.0],["2025-10-27",26.5377,26.9218,26.39,26.39,9648400.0],["2025-10-28",26.3506,26.5377,26.0454,26.2128,8571600.0],["2025-10-29",26.2128,27.1384,26.2128,27.0596,11791200.0],["2025-10-30",26.7347,27.227,26.5279,26.5476,9772900.0],["2025-10-31",26.6756,26.8233,26.0651,26.4294,9175500.0],["2025-11-03",26.3605,27.1089,26.3113,26.7642,8681200.0],["2025-11-04",26.3999,27.0104,26.2817,26.3999,9532600.0],["2025-11-05",26.4491,27.0104,26.2719,26.6854,7909200.0],["2025-11-06",26.9119,27.6997,26.7347,26.9119,10367700.0],["2025-11-07",27.0596,27.2664,26.5476,27.1483,6677100.0],["2025-11-10",27.355,27.4929,26.7347,27.2861,8446500.0],["2025-11-11",27.3452,28.2216,27.296,27.6308,11807600.0],["2025-11-12",27.3452,27.7588,26.4097,26.518,11730300.0],["2025-11-13",26.518,27.2566,26.4787,26.6067,11483200.0],["2025-11-14",26.5377,27.3846,26.1537,26.8824,9703700.0],["2025-11-17",26.7741,27.0202,26.006,26.2128,8263600.0],["2025-11-18",25.8681,26.5673,25.7204,26.3802,8400000.0],["2025-11-19",25.8583,26.2522,25.6121,26.0552,8311300.0],["2025-11-20",26.2325,26.6657,25.0804,25.2281,12537600.0],["2025-11-21",24.9819,25.4644,24.5388,25.425,13324400.0],["2025-11-24",25.3561,25.5432,24.8736,25.2773,13998200.0],["2025-11-25",25.3561,25.3856,24.5979,25.297,10284000.0],["2025-11-26",25.3955,25.7204,25.1985,25.3955,7935700.0],["2025-11-28",25.2478,26.0158,25.2379,25.8189,3968300.0],["2025-12-01",25.8189,26.587,25.7795,26.2226,10471300.0],["2025-12-02",26.1832,26.5968,25.6417,26.4983,11259200.0],["2025-12-03",26.6668,27.1722,26.6569,27.1524,10464200.0],["2025-12-04",27.0137,27.7073,27.0037,27.5785,9450800.0],["2025-12-05",27.638,28.3911,27.628,28.1929,13609700.0],["2025-12-08",28.0542,28.3019,27.638,27.8262,10455200.0],["2025-12-09",27.8163,28.4505,27.6974,28.3217,11941800.0],["2025-12-10",28.2722,29.1244,28.1235,28.7776,11399700.0],["2025-12-11",28.51,29.4019,28.51,28.8568,9680000.0],["2025-12-12",29.1541,29.283,27.747,28.3614,12144400.0],["2025-12-15",28.3118,28.4307,27.856,28.1533,10022500.0],["2025-12-16",27.7569,27.8956,26.5479,26.9443,15971100.0],["2025-12-17",27.0929,27.5884,27.0731,27.4893,12114900.0],["2025-12-18",27.41,27.519,27.0731,27.2118,8327700.0],["2025-12-19",27.2911,27.6677,27.2218,27.4695,26395800.0],["2025-12-22",27.7569,28.3614,27.6974,27.9352,7142900.0],["2025-12-23",27.9352,28.2424,27.7073,27.9154,4505200.0],["2025-12-24",27.9154,27.9947,27.7172,27.7767,2341100.0],["2025-12-26",27.7965,27.9947,27.5587,27.7073,3005600.0],["2025-12-29",27.7371,27.9848,27.6776,27.8956,4424200.0],["2025-12-30",28.074,28.51,28.0442,28.2325,6200300.0],["2025-12-31",28.2524,28.3118,27.9352,28.0046,4086000.0],["2026-01-02",28.0839,29.6199,27.9551,29.3325,7818800.0],["2026-01-05",31.7108,32.7315,30.9081,31.6315,47339000.0],["2026-01-06",31.473,31.8198,30.3631,30.5514,24490600.0],["2026-01-07",30.7595,30.8388,29.8974,30.1055,17100300.0],["2026-01-08",30.5811,32.0081,30.4622,31.8793,19696300.0],["2026-01-09",32.0081,32.4639,31.8495,32.3351,11457500.0],["2026-01-12",32.563,32.7315,31.1559,31.6117,13374900.0],["2026-01-13",32.0279,32.6621,31.8198,32.3153,13266100.0],["2026-01-14",32.4937,33.4153,32.4045,32.7414,15856100.0],["2026-01-15",32.3946,32.6027,31.9586,32.4838,9753900.0],["2026-01-16",32.3847,32.6423,32.0477,32.2757,10404900.0],["2026-01-20",32.1072,32.5531,31.5721,31.7703,19391000.0],["2026-01-21",32.2063,33.4945,32.2063,33.0585,26694700.0],["2026-01-22",33.0585,33.6135,32.2558,33.4153,16173900.0],["2026-01-23",34.4161,35.2287,33.6035,33.6432,16070500.0],["2026-01-26",34.1882,34.1882,33.554,33.8513,13985800.0],["2026-01-27",34.0693,34.6342,33.6333,33.9504,9721700.0],["2026-01-28",34.208,34.2477,32.5333,33.0585,16317700.0],["2026-01-29",33.9405,34.7233,33.0585,33.0882,18945000.0],["2026-01-30",33.0387,33.5738,32.5234,33.2171,13557300.0],["2026-02-02",32.4144,32.9991,32.2162,32.5333,15073500.0],["2026-02-03",32.5928,33.6333,32.3252,33.5639,11104600.0],["2026-02-04",33.6531,34.4558,33.6234,34.0297,17463700.0],["2026-02-05",33.4648,33.7918,32.6621,33.5342,12449100.0],["2026-02-06",33.5936,34.8522,33.5441,34.6639,12640900.0],["2026-02-09",34.6242,34.8125,34.2675,34.5846,7481200.0],["2026-02-10",34.7432,34.8918,33.4747,33.7126,11722900.0],["2026-02-11",34.317,34.9711,34.2477,34.7134,13765400.0],["2026-02-12",34.8125,35.0702,33.3162,33.9801,14968500.0],["2026-02-13",33.8315,34.2279,33.5144,33.6531,11533900.0],["2026-02-17",33.9207,34.1486,32.8009,33.4054,9323500.0],["2026-02-18",34.0297,34.5648,33.881,34.4558,9986500.0],["2026-02-19",34.8323,35.2882,34.6044,35.0504,9132400.0],["2026-02-20",35.0404,35.526,34.2774,34.7927,11384200.0],["2026-02-23",34.7233,35.3873,34.5648,34.9215,10502800.0],["2026-02-24",35.0404,35.6449,34.5747,35.4666,10966800.0],["2026-02-25",35.5756,35.853,34.3567,34.9513,12005700.0],["2026-02-26",34.4855,35.7341,34.2477,35.3873,10052700.0],["2026-02-27",35.6945,35.8629,35.0999,35.6747,10172700.0],["2026-03-02",36.6954,36.6954,34.6738,35.6449,15554400.0],["2026-03-03",35.2585,35.7639,34.3369,34.9414,14537900.0],["2026-03-04",34.9413,35.2002,33.9257,34.2841,15401000.0],["2026-03-05",34.2543,34.3837,33.378,34.0153,20745700.0],["2026-03-06",34.2443,34.3538,33.5672,33.9058,18535000.0],["2026-03-09",33.6369,34.6127,33.3481,34.5032,17753100.0],["2026-03-10",34.3439,35.3496,34.1049,35.1903,20512300.0],["2026-03-11",34.5729,35.9869,34.5032,35.7778,14622300.0],["2026-03-12",35.0708,35.8774,34.6825,34.6924,17702100.0],["2026-03-13",34.3837,34.5829,33.5174,33.5473,19817700.0],["2026-03-16",33.6767,34.3041,33.607,34.0153,20262100.0],["2026-03-17",34.2244,35.7081,34.2244,35.489,20035300.0],["2026-03-18",35.3695,36.2358,35.1206,36.0666,16287800.0],["2026-03-19",36.1363,37.1121,35.6284,36.7736,18154800.0],["2026-03-20",37.0822,37.2017,36.0765,36.3752,58782200.0],["2026-03-23",36.4051,37.6299,36.206,37.3511,12959500.0],["2026-03-24",37.3411,38.2871,37.0524,37.9486,11196800.0],["2026-03-25",37.839,38.6655,37.8092,38.4664,9290800.0],["2026-03-26",38.7053,39.7011,38.4464,38.6257,21483200.0],["2026-03-27",38.8149,40.2587,38.775,40.2488,15304700.0],["2026-03-30",40.7367,41.0056,39.0638,39.0937,15986800.0],["2026-03-31",39.2829,40.2587,38.4265,38.8248,18474400.0],["2026-04-01",38.307,38.6356,37.4805,37.839,17541600.0],["2026-04-02",38.4365,39.1933,37.6996,38.0083,13607700.0],["2026-04-06",38.0979,38.3369,37.4905,37.6598,11811700.0],["2026-04-07",37.9087,38.5958,37.2914,38.556,15288900.0],["2026-04-08",36.2458,37.9087,35.8973,37.6399,25766800.0],["2026-04-09",37.6996,38.2772,37.1121,37.5303,12503500.0],["2026-04-10",37.4706,37.9386,37.0524,37.4308,11347700.0],["2026-04-13",37.9685,38.5062,37.7494,38.4464,13797400.0],["2026-04-14",38.1278,38.2373,37.1519,37.3511,9596600.0],["2026-04-15",37.4905,38.0083,37.2017,37.381,8812900.0],["2026-04-16",37.381,38.1477,37.2515,37.9884,9988100.0],["2026-04-17",35.8774,37.2914,35.3596,36.9926,15328000.0],["2026-04-20",36.8134,37.5801,36.0765,36.5246,23299600.0],["2026-04-21",37.8689,38.5261,37.4805,37.9884,20598000.0],["2026-04-22",38.8447,39.3625,38.6157,38.9443,16573800.0],["2026-04-23",38.9443,40.1392,38.7452,39.482,14121300.0],["2026-04-24",39.6314,40.199,38.9144,40.189,14361500.0],["2026-04-27",40.2189,40.5774,39.8704,39.96,14331800.0],["2026-04-28",40.3981,40.896,39.9899,40.6371,11335700.0],["2026-04-29",40.9259,41.6528,40.6969,41.6329,11840800.0],["2026-04-30",41.2246,42.2104,41.0454,42.1208,13242800.0],["2026-05-01",42.2801,42.2801,41.1947,41.4835,9614300.0],["2026-05-04",41.5532,41.9217,41.0952,41.8022,7266600.0],["2026-05-05",41.6628,42.0113,41.4138,41.5433,6559200.0],["2026-05-06",40.2886,40.6072,39.6214,40.2289,11972500.0],["2026-05-07",39.7808,39.8206,38.6655,38.9543,12617500.0],["2026-05-08",38.9842,40.1691,38.9742,39.6613,9047500.0],["2026-05-11",39.9899,40.3483,39.5318,40.0894,7402400.0],["2026-05-12",40.438,41.5433,40.2488,41.5233,13150000.0],["2026-05-13",41.5831,41.9017,40.5276,40.8462,7656200.0],["2026-05-14",40.8661,41.3939,40.7168,41.1151,6824000.0],["2026-05-15",41.0354,41.5831,40.896,41.5831,9228900.0],["2026-05-18",41.364,42.7481,40.906,42.5988,12099000.0],["2026-05-19",42.8178,43.1863,42.3996,42.7979,9072400.0],["2026-05-20",42.8178,43.4053,41.8619,42.1208,12885600.0],["2026-05-21",42.5291,42.8079,41.2346,41.7822,11767200.0],["2026-05-22",41.7822,41.7822,40.8363,41.2943,9325000.0],["2026-05-26",41.2147,41.6628,40.6272,40.906,15202100.0],["2026-05-27",40.2786,40.2786,38.6157,39.4322,14196000.0],["2026-05-28",39.4123,39.7907,38.4464,39.1634,10917000.0],["2026-05-29",39.0937,39.1534,38.3967,38.6854,20831900.0],["2026-06-01",39.1733,39.7708,38.785,39.1833,8708100.0],["2026-06-02",39.3924,40.0496,39.3227,39.96,8198400.0],["2026-06-03",40.12,41.26,40.12,41.03,10678600.0],["2026-06-04",40.71,41.46,40.52,41.22,9380900.0],["2026-06-05",41.04,41.15,39.05,39.18,7483700.0],["2026-06-08",39.55,40.59,39.55,40.5,12982400.0],["2026-06-09",40.5,40.67,39.03,39.62,11112300.0],["2026-06-10",39.72,40.48,39.6,39.73,7894500.0],["2026-06-11",40.31,40.41,39.39,39.76,20808600.0],["2026-06-12",39.36,40.14,39.31,39.6,10683800.0],["2026-06-15",38.75,38.9,38.05,38.18,14416900.0],["2026-06-16",37.89,38.12,37.13,37.2,10633500.0],["2026-06-17",37.0,37.26,36.12,36.23,12278400.0],["2026-06-18",36.02,36.02,34.54,34.93,24608800.0],["2026-06-22",34.88,35.17,34.36,35.17,12803900.0],["2026-06-23",34.9,35.41,34.61,35.11,13682000.0],["2026-06-24",34.59,34.6,33.54,33.9,22144900.0],["2026-06-25",34.05,34.89,33.73,34.67,13130400.0],["2026-06-26",34.1,34.5,33.8,34.21,12232600.0],["2026-06-29",34.24,34.57,34.0,34.09,8144700.0],["2026-06-30",34.4,34.79,33.88,33.95,11637500.0],["2026-07-01",33.82,34.07,32.98,33.01,9791800.0],["2026-07-02",33.57,33.63,32.59,32.96,9431200.0],["2026-07-06",32.95,33.6,32.86,33,8687204.371106],["2026-07-07",33.3,34.065,33.16,33.79,9725310.148548],["2026-07-08",33.995,35.11,33.8,34.97,17335874.129932],["2026-07-09",34.51,34.75,34.055,34.12,7141707.675823],["2026-07-10",34.24,34.54,34.125,34.39,6604526.349824],["2026-07-13",34.9,35.62,34.75,35.21,8210912.577622],["2026-07-14",36.105,36.2,34.905,35.42,8651874.948211],["2026-07-15",35.52,35.73,34.48,35.25,8138373.829011],["2026-07-16",35.19,35.54,34.82,35.04,8760033.179274],["2026-07-17",35.29,35.36,34.78,35.22,8617288.025234],["2026-07-20",35.25,35.925,35.09,35.11,14938449.090397],["2026-07-21",33.33,33.84,32.375,33.19,34072523.875851],["2026-07-22",33.56,33.815,32.665,33.03,19468446.83036],["2026-07-23",33.5,33.81,32.585,32.71,14415463.413767],["2026-07-24",32.99,33.74,32.9,33.36,12699178.380034],["2026-07-27",32.6,33.3143,32,32.13,12372420.761544],["2026-07-28",32.165,32.225,31.2,31.23,13363395.272309],["2026-07-29",32,32.03,31.12,31.19,12568138.066901],["2026-07-30",31.21,31.7,30.98,31.64,8230632.011104],["2026-07-31",32,32.36,31.51,32.25,9281306.871977],["2026-08-03",31.75,32.14,31.2,31.89,10270534.299476],["2026-08-04",31.49,32.425,31.44,32.36,13958676.571561],["2026-08-05",32.59,32.66,31.72,31.82,12501714.03963],["2026-08-06",32.29,32.86,31.965,32.51,12112231.037029],["2026-08-07",32.19,32.49,31.77,31.89,8260589.276155],["2026-08-10",32.31,33.38,32.23,33.315,2366378.562892],["2026-08-11",33.69,33.95,33.5801,33.8,8156747.619699],["2026-08-12",33.59,33.7,33.23,33.29,7734845.327988],["2026-08-13",32.89,33.25,32.6811,32.84,7354882.386516],["2026-08-14",33.05,34.57,33.03,34.42,10181941.246652]]}