{"t":"KMB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.6688,0.6789,0.6688,0.6688,685877.0],["1980-03-18",0.6648,0.6648,0.6628,0.6628,383824.0],["1980-03-19",0.6628,0.6628,0.6568,0.6588,470602.0],["1980-03-20",0.6588,0.6588,0.6368,0.6388,522334.0],["1980-03-21",0.6388,0.6428,0.6388,0.6408,420538.0],["1980-03-24",0.6408,0.6408,0.6348,0.6368,400512.0],["1980-03-25",0.6368,0.6448,0.6348,0.6408,145186.0],["1980-03-26",0.6408,0.6528,0.6388,0.6468,423875.0],["1980-03-27",0.6468,0.6488,0.6388,0.6468,275352.0],["1980-03-28",0.6468,0.6488,0.6408,0.6488,317072.0],["1980-03-31",0.6448,0.6448,0.6368,0.6448,91784.0],["1980-04-01",0.6448,0.6548,0.6448,0.6528,290371.0],["1980-04-02",0.6528,0.6568,0.6488,0.6488,540691.0],["1980-04-03",0.6488,0.6508,0.6428,0.6488,215275.0],["1980-04-07",0.6488,0.6488,0.6328,0.6328,659176.0],["1980-04-08",0.6328,0.6368,0.6328,0.6348,116816.0],["1980-04-09",0.6348,0.6368,0.6228,0.6248,136842.0],["1980-04-10",0.6268,0.6288,0.6268,0.6268,525672.0],["1980-04-11",0.6268,0.6288,0.6048,0.6048,380486.0],["1980-04-14",0.6048,0.6148,0.6048,0.6128,664182.0],["1980-04-15",0.6128,0.6188,0.6108,0.6108,343773.0],["1980-04-16",0.6148,0.6248,0.6148,0.6208,365467.0],["1980-04-17",0.6208,0.6288,0.6188,0.6228,488958.0],["1980-04-18",0.6228,0.6328,0.6228,0.6248,392168.0],["1980-04-21",0.6228,0.6228,0.6088,0.6088,979586.0],["1980-04-22",0.6108,0.6168,0.6108,0.6168,669189.0],["1980-04-23",0.6168,0.6168,0.6048,0.6108,1425155.0],["1980-04-24",0.6108,0.6328,0.6068,0.6268,942872.0],["1980-04-25",0.6268,0.6308,0.6208,0.6268,370474.0],["1980-04-28",0.6308,0.6528,0.6308,0.6488,283696.0],["1980-04-29",0.6508,0.6768,0.6508,0.6768,138510.0],["1980-04-30",0.6768,0.6768,0.6648,0.6648,113478.0],["1980-05-01",0.6648,0.6688,0.6588,0.6608,135173.0],["1980-05-02",0.6608,0.6648,0.6568,0.6608,61746.0],["1980-05-05",0.6608,0.6608,0.6508,0.6548,452245.0],["1980-05-06",0.6548,0.6688,0.6508,0.6628,267008.0],["1980-05-07",0.6628,0.6708,0.6608,0.6608,180230.0],["1980-05-08",0.6588,0.6588,0.6488,0.6528,310397.0],["1980-05-09",0.6528,0.6588,0.6508,0.6548,163542.0],["1980-05-12",0.6548,0.6628,0.6548,0.6608,267008.0],["1980-05-13",0.6608,0.6728,0.6568,0.6708,1017968.0],["1980-05-14",0.6748,0.7029,0.6748,0.7029,325416.0],["1980-05-15",0.7049,0.7229,0.7049,0.7189,348779.0],["1980-05-16",0.7189,0.7189,0.7089,0.7129,166880.0],["1980-05-19",0.7129,0.7129,0.7089,0.7089,714246.0],["1980-05-20",0.7089,0.7169,0.7089,0.7109,171886.0],["1980-05-21",0.7109,0.7129,0.7089,0.7129,46726.0],["1980-05-22",0.7129,0.7189,0.7129,0.7129,213606.0],["1980-05-23",0.7129,0.7189,0.7129,0.7169,160205.0],["1980-05-27",0.7169,0.7209,0.7129,0.7189,282027.0],["1980-05-28",0.7149,0.7149,0.7069,0.7149,73427.0],["1980-05-29",0.7149,0.7189,0.7089,0.7089,98459.0],["1980-05-30",0.7089,0.7089,0.6969,0.7089,255326.0],["1980-06-02",0.7089,0.7189,0.7049,0.7169,981254.0],["1980-06-03",0.7169,0.7189,0.7109,0.7189,170218.0],["1980-06-04",0.7189,0.7209,0.7129,0.7189,632475.0],["1980-06-05",0.7189,0.7189,0.7149,0.7189,350448.0],["1980-06-06",0.7189,0.7209,0.7169,0.7209,231963.0],["1980-06-09",0.7049,0.7049,0.7009,0.7029,186906.0],["1980-06-10",0.7029,0.7049,0.6989,0.7049,267008.0],["1980-06-11",0.7049,0.7089,0.7009,0.7089,1570341.0],["1980-06-12",0.7089,0.7089,0.7049,0.7089,1516939.0],["1980-06-13",0.7089,0.7109,0.7049,0.7049,83440.0],["1980-06-16",0.7089,0.7209,0.7089,0.7209,382155.0],["1980-06-17",0.7209,0.7349,0.7209,0.7309,275352.0],["1980-06-18",0.7309,0.7329,0.7269,0.7329,113478.0],["1980-06-19",0.7329,0.7329,0.7289,0.7309,83440.0],["1980-06-20",0.7329,0.7349,0.7329,0.7329,208600.0],["1980-06-23",0.7329,0.7349,0.7289,0.7329,58408.0],["1980-06-24",0.7329,0.7389,0.7249,0.7369,358792.0],["1980-06-25",0.7389,0.7489,0.7389,0.7429,116816.0],["1980-06-26",0.7429,0.7489,0.7429,0.7489,811037.0],["1980-06-27",0.7489,0.7489,0.7449,0.7469,101797.0],["1980-06-30",0.7469,0.7489,0.7309,0.7309,524003.0],["1980-07-01",0.7349,0.7469,0.7349,0.7469,148523.0],["1980-07-02",0.7469,0.7509,0.7369,0.7489,1266619.0],["1980-07-03",0.7489,0.769,0.7449,0.769,226957.0],["1980-07-07",0.773,0.777,0.773,0.775,248651.0],["1980-07-08",0.775,0.783,0.773,0.781,602437.0],["1980-07-09",0.781,0.785,0.773,0.773,762642.0],["1980-07-10",0.773,0.777,0.7569,0.761,408856.0],["1980-07-11",0.761,0.767,0.761,0.763,191912.0],["1980-07-14",0.763,0.765,0.761,0.761,545698.0],["1980-07-15",0.761,0.761,0.7529,0.7569,290371.0],["1980-07-16",0.7549,0.7549,0.7309,0.7349,225288.0],["1980-07-17",0.7389,0.759,0.7389,0.759,288702.0],["1980-07-18",0.769,0.779,0.769,0.769,1388442.0],["1980-07-21",0.773,0.785,0.773,0.773,133504.0],["1980-07-22",0.773,0.781,0.769,0.773,215275.0],["1980-07-23",0.773,0.773,0.763,0.773,518997.0],["1980-07-24",0.773,0.777,0.765,0.767,51733.0],["1980-07-25",0.765,0.765,0.7469,0.7509,75096.0],["1980-07-28",0.7509,0.7569,0.7469,0.7509,216944.0],["1980-07-29",0.7549,0.765,0.7549,0.765,245314.0],["1980-07-30",0.765,0.777,0.761,0.777,255326.0],["1980-07-31",0.777,0.783,0.773,0.779,282027.0],["1980-08-01",0.779,0.787,0.779,0.783,302053.0],["1980-08-04",0.781,0.781,0.769,0.773,518997.0],["1980-08-05",0.773,0.775,0.769,0.769,68421.0],["1980-08-06",0.765,0.765,0.7569,0.763,569061.0],["1980-08-07",0.765,0.783,0.765,0.783,51733.0],["1980-08-08",0.783,0.789,0.779,0.783,218613.0],["1980-08-11",0.783,0.789,0.777,0.789,997942.0],["1980-08-12",0.789,0.811,0.789,0.801,874451.0],["1980-08-13",0.805,0.815,0.805,0.815,158536.0],["1980-08-14",0.811,0.811,0.803,0.809,155198.0],["1980-08-15",0.809,0.825,0.809,0.825,338766.0],["1980-08-18",0.825,0.835,0.823,0.827,373811.0],["1980-08-19",0.827,0.827,0.813,0.817,200256.0],["1980-08-20",0.817,0.833,0.817,0.825,518997.0],["1980-08-21",0.825,0.835,0.821,0.823,403850.0],["1980-08-22",0.823,0.829,0.823,0.827,236970.0],["1980-08-25",0.827,0.8511,0.827,0.8411,278690.0],["1980-08-26",0.8411,0.8431,0.8411,0.8411,248651.0],["1980-08-27",0.8411,0.8451,0.8411,0.8451,510653.0],["1980-08-28",0.8451,0.8451,0.825,0.825,133504.0],["1980-08-29",0.825,0.831,0.825,0.831,150192.0],["1980-09-02",0.831,0.8551,0.827,0.8511,510653.0],["1980-09-03",0.8511,0.8571,0.8491,0.8491,425544.0],["1980-09-04",0.8491,0.8571,0.8491,0.8511,560717.0],["1980-09-05",0.8511,0.8511,0.8431,0.8471,185237.0],["1980-09-08",0.8371,0.8371,0.819,0.823,283696.0],["1980-09-09",0.823,0.823,0.819,0.823,173555.0],["1980-09-10",0.823,0.823,0.817,0.821,525672.0],["1980-09-11",0.813,0.813,0.803,0.805,352117.0],["1980-09-12",0.805,0.805,0.799,0.801,1043000.0],["1980-09-15",0.801,0.813,0.801,0.811,343773.0],["1980-09-16",0.811,0.815,0.809,0.811,116816.0],["1980-09-17",0.813,0.821,0.813,0.821,277021.0],["1980-09-18",0.821,0.8371,0.819,0.8371,872782.0],["1980-09-19",0.8391,0.8631,0.8391,0.8611,415531.0],["1980-09-22",0.8611,0.8651,0.8551,0.8651,804362.0],["1980-09-23",0.8651,0.8791,0.8651,0.8651,387162.0],["1980-09-24",0.8571,0.8571,0.8451,0.8491,328754.0],["1980-09-25",0.8491,0.8491,0.833,0.833,106803.0],["1980-09-26",0.833,0.835,0.791,0.791,153530.0],["1980-09-29",0.791,0.797,0.785,0.793,692552.0],["1980-09-30",0.795,0.807,0.795,0.805,397174.0],["1980-10-01",0.805,0.807,0.797,0.801,872782.0],["1980-10-02",0.801,0.8471,0.799,0.8471,1705514.0],["1980-10-03",0.8491,0.8811,0.8491,0.8811,1972522.0],["1980-10-06",0.8811,0.8811,0.8771,0.8811,826056.0],["1980-10-07",0.8811,0.8811,0.8691,0.8771,377149.0],["1980-10-08",0.8731,0.8731,0.8611,0.8631,170218.0],["1980-10-09",0.8631,0.8631,0.8531,0.8531,235301.0],["1980-10-10",0.8531,0.8571,0.8431,0.8471,141848.0],["1980-10-13",0.8451,0.8451,0.837,0.8451,78434.0],["1980-10-14",0.8451,0.8531,0.8431,0.8471,110141.0],["1980-10-15",0.8471,0.8491,0.8451,0.8451,435557.0],["1980-10-16",0.8451,0.8471,0.837,0.8411,141848.0],["1980-10-17",0.8411,0.8471,0.823,0.823,241976.0],["1980-10-20",0.823,0.831,0.821,0.825,3487792.0],["1980-10-21",0.825,0.831,0.825,0.829,126829.0],["1980-10-22",0.823,0.823,0.821,0.823,307059.0],["1980-10-23",0.823,0.823,0.813,0.813,138510.0],["1980-10-24",0.813,0.815,0.795,0.807,298715.0],["1980-10-27",0.807,0.807,0.795,0.799,96790.0],["1980-10-28",0.799,0.799,0.793,0.799,28370.0],["1980-10-29",0.799,0.799,0.791,0.793,156867.0],["1980-10-30",0.793,0.793,0.785,0.791,80102.0],["1980-10-31",0.789,0.789,0.779,0.783,166880.0],["1980-11-03",0.783,0.783,0.779,0.779,80102.0],["1980-11-05",0.791,0.807,0.791,0.797,463926.0],["1980-11-06",0.797,0.799,0.787,0.791,173555.0],["1980-11-07",0.791,0.801,0.791,0.801,135173.0],["1980-11-10",0.803,0.807,0.803,0.805,539022.0],["1980-11-11",0.805,0.809,0.803,0.809,120154.0],["1980-11-12",0.809,0.821,0.809,0.809,425544.0],["1980-11-13",0.809,0.819,0.803,0.819,200256.0],["1980-11-14",0.819,0.831,0.817,0.829,695890.0],["1980-11-17",0.829,0.831,0.821,0.827,493965.0],["1980-11-18",0.833,0.8451,0.833,0.8451,108472.0],["1980-11-19",0.8411,0.8411,0.831,0.831,1019637.0],["1980-11-20",0.831,0.831,0.819,0.819,46726.0],["1980-11-21",0.825,0.8371,0.825,0.829,101797.0],["1980-11-24",0.829,0.829,0.821,0.825,93453.0],["1980-11-25",0.825,0.833,0.811,0.811,56739.0],["1980-11-26",0.809,0.809,0.801,0.807,68421.0],["1980-11-28",0.801,0.801,0.783,0.785,160205.0],["1980-12-01",0.785,0.789,0.775,0.775,193581.0],["1980-12-02",0.775,0.779,0.765,0.779,166880.0],["1980-12-03",0.779,0.791,0.775,0.791,45058.0],["1980-12-04",0.791,0.799,0.777,0.795,253658.0],["1980-12-05",0.795,0.803,0.789,0.799,230294.0],["1980-12-08",0.793,0.793,0.783,0.791,352117.0],["1980-12-09",0.793,0.801,0.793,0.799,83440.0],["1980-12-10",0.809,0.829,0.809,0.819,292040.0],["1980-12-11",0.819,0.821,0.815,0.815,75096.0],["1980-12-12",0.815,0.825,0.807,0.825,141848.0],["1980-12-15",0.823,0.823,0.815,0.817,118485.0],["1980-12-16",0.817,0.827,0.817,0.819,248651.0],["1980-12-17",0.819,0.825,0.817,0.821,408856.0],["1980-12-18",0.821,0.829,0.811,0.811,852757.0],["1980-12-19",0.811,0.811,0.799,0.805,130166.0],["1980-12-22",0.801,0.801,0.789,0.789,110141.0],["1980-12-23",0.795,0.811,0.795,0.809,365467.0],["1980-12-24",0.811,0.819,0.811,0.819,215275.0],["1980-12-26",0.825,0.829,0.825,0.827,48395.0],["1980-12-29",0.831,0.8391,0.831,0.8391,233632.0],["1980-12-30",0.8391,0.8591,0.835,0.8431,161874.0],["1980-12-31",0.8431,0.8531,0.8431,0.8531,270346.0],["1981-01-02",0.8551,0.8611,0.8551,0.8551,46726.0],["1981-01-05",0.8551,0.8691,0.8551,0.8651,385493.0],["1981-01-06",0.8651,0.8851,0.8651,0.8811,191912.0],["1981-01-07",0.8771,0.8771,0.8671,0.8771,332091.0],["1981-01-08",0.8811,0.8911,0.8811,0.8871,166880.0],["1981-01-09",0.8871,0.9111,0.8851,0.9091,193581.0],["1981-01-12",0.9091,0.9252,0.8971,0.8971,323747.0],["1981-01-13",0.8971,0.9011,0.8891,0.8931,290371.0],["1981-01-14",0.8951,0.9011,0.8951,0.8971,513990.0],["1981-01-15",0.8971,0.8991,0.8891,0.8891,791011.0],["1981-01-16",0.8931,0.8991,0.8931,0.8951,567392.0],["1981-01-19",0.8931,0.8931,0.8831,0.8891,375480.0],["1981-01-20",0.8891,0.8971,0.8871,0.8911,253658.0],["1981-01-21",0.8911,0.9131,0.8871,0.9131,992936.0],["1981-01-22",0.9131,0.9192,0.9131,0.9131,156867.0],["1981-01-23",0.9172,0.9292,0.9172,0.9232,809368.0],["1981-01-26",0.9232,0.9332,0.9131,0.9172,315403.0],["1981-01-27",0.9212,0.9332,0.9212,0.9332,602437.0],["1981-01-28",0.9332,0.9432,0.9252,0.9292,123491.0],["1981-01-29",0.9352,0.9432,0.9352,0.9412,335429.0],["1981-01-30",0.9392,0.9392,0.9272,0.9272,130166.0],["1981-02-02",0.9272,0.9292,0.9091,0.9131,1134784.0],["1981-02-03",0.9131,0.9212,0.9091,0.9212,797686.0],["1981-02-04",0.9192,0.9192,0.9111,0.9151,251989.0],["1981-02-05",0.9151,0.9212,0.9111,0.9212,318741.0],["1981-02-06",0.9212,0.9252,0.9131,0.9252,258664.0],["1981-02-09",0.9232,0.9232,0.9131,0.9172,153530.0],["1981-02-10",0.9172,0.9172,0.9111,0.9131,417200.0],["1981-02-11",0.9131,0.9292,0.9131,0.9292,972910.0],["1981-02-12",0.9332,0.9512,0.9332,0.9452,312066.0],["1981-02-13",0.9452,0.9472,0.9412,0.9452,1428493.0],["1981-02-17",0.9492,0.9692,0.9492,0.9652,1216555.0],["1981-02-18",0.9652,0.9852,0.9652,0.9832,1513602.0],["1981-02-19",0.9832,0.9892,0.9772,0.9772,425544.0],["1981-02-20",0.9772,0.9812,0.9772,0.9772,216944.0],["1981-02-23",0.9772,0.9993,0.9712,0.9912,1640430.0],["1981-02-24",0.9832,0.9832,0.9732,0.9812,537354.0],["1981-02-25",0.9812,0.9832,0.9672,0.9672,487290.0],["1981-02-26",0.9692,0.9932,0.9692,0.9912,1433499.0],["1981-02-27",0.9932,1.0173,0.9932,1.0113,861101.0],["1981-03-02",1.0093,1.0093,1.0033,1.0073,338766.0],["1981-03-03",1.0073,1.0133,1.0053,1.0133,485621.0],["1981-03-04",1.0093,1.0093,1.0093,1.0093,193581.0],["1981-03-05",1.0093,1.0133,1.0053,1.0073,352117.0],["1981-03-06",1.0073,1.0113,1.0053,1.0073,265339.0],["1981-03-09",1.0093,1.0153,1.0093,1.0133,256995.0],["1981-03-10",1.0253,1.0413,1.0253,1.0253,2825278.0],["1981-03-11",1.0253,1.0253,1.0193,1.0193,378818.0],["1981-03-12",1.0193,1.0333,1.0133,1.0333,136842.0],["1981-03-13",1.0333,1.0353,1.0253,1.0253,392168.0],["1981-03-16",1.0253,1.0293,1.0193,1.0233,215275.0],["1981-03-17",1.0233,1.0313,1.0213,1.0213,206931.0],["1981-03-18",1.0253,1.0313,1.0253,1.0273,101797.0],["1981-03-19",1.0273,1.0293,1.0233,1.0233,208600.0],["1981-03-20",1.0233,1.0273,1.0233,1.0233,158536.0],["1981-03-23",1.0233,1.0333,1.0233,1.0333,116816.0],["1981-03-24",1.0333,1.0453,1.0333,1.0353,1129778.0],["1981-03-25",1.0393,1.0553,1.0393,1.0553,128498.0],["1981-03-26",1.0573,1.0633,1.0573,1.0593,412194.0],["1981-03-27",1.0593,1.0653,1.0573,1.0573,250320.0],["1981-03-30",1.0573,1.0633,1.0533,1.0553,493965.0],["1981-03-31",1.0553,1.0613,1.0533,1.0553,278690.0],["1981-04-01",1.0553,1.0573,1.0353,1.0373,131835.0],["1981-04-02",1.0373,1.0393,1.0293,1.0373,934528.0],["1981-04-03",1.0373,1.0373,1.0173,1.0173,83440.0],["1981-04-06",1.0133,1.0133,0.9973,1.0033,170218.0],["1981-04-07",1.0033,1.0033,0.9912,0.9912,45058.0],["1981-04-08",0.9912,0.9912,0.9812,0.9812,48395.0],["1981-04-09",0.9832,0.9892,0.9832,0.9892,80102.0],["1981-04-10",0.9932,1.0093,0.9932,1.0093,70090.0],["1981-04-13",1.0093,1.0213,1.0013,1.0053,303722.0],["1981-04-14",1.0053,1.0053,0.9872,0.9952,116816.0],["1981-04-15",0.9952,0.9993,0.9892,0.9912,375480.0],["1981-04-16",0.9912,0.9912,0.9832,0.9832,73427.0],["1981-04-20",0.9832,1.0013,0.9772,0.9952,245314.0],["1981-04-21",1.0053,1.0173,1.0053,1.0113,722590.0],["1981-04-22",1.0153,1.0333,1.0153,1.0173,363798.0],["1981-04-23",1.0173,1.0213,1.0153,1.0173,71758.0],["1981-04-24",1.0173,1.0313,1.0173,1.0233,208600.0],["1981-04-27",1.0253,1.0353,1.0253,1.0253,278690.0],["1981-04-28",1.0253,1.0273,1.0173,1.0173,151861.0],["1981-04-29",1.0173,1.0233,1.0153,1.0213,357123.0],["1981-04-30",1.0213,1.0253,1.0153,1.0173,206931.0],["1981-05-01",1.0213,1.0353,1.0213,1.0273,333760.0],["1981-05-04",1.0273,1.0573,1.0253,1.0473,769317.0],["1981-05-05",1.0453,1.0453,1.0333,1.0333,445570.0],["1981-05-06",1.0333,1.0393,1.0253,1.0253,282027.0],["1981-05-07",1.0253,1.0253,1.0153,1.0193,1001280.0],["1981-05-08",1.0193,1.0213,0.9973,1.0033,208600.0],["1981-05-11",1.0033,1.0033,0.9692,0.9692,265339.0],["1981-05-12",0.9692,0.9812,0.9692,0.9812,51733.0],["1981-05-13",0.9812,1.0053,0.9812,1.0053,473939.0],["1981-05-14",1.0053,1.0253,1.0053,1.0153,240307.0],["1981-05-15",1.0153,1.0213,1.0113,1.0153,325416.0],["1981-05-18",1.0153,1.0213,1.0113,1.0213,338766.0],["1981-05-19",1.0213,1.0393,1.0193,1.0233,143517.0],["1981-05-20",1.0273,1.0353,1.0273,1.0353,325416.0],["1981-05-21",1.0353,1.0413,1.0273,1.0373,322078.0],["1981-05-22",1.0333,1.0333,1.0153,1.0153,193581.0],["1981-05-26",1.0153,1.0273,1.0153,1.0273,61746.0],["1981-05-27",1.0313,1.0513,1.0313,1.0493,250320.0],["1981-05-28",1.0493,1.0653,1.0473,1.0653,135173.0],["1981-05-29",1.0693,1.0894,1.0693,1.0794,133504.0],["1981-06-01",1.0854,1.1134,1.0854,1.1054,580742.0],["1981-06-02",1.1054,1.1054,1.0974,1.0974,88446.0],["1981-06-03",1.0974,1.0974,1.0894,1.0934,148523.0],["1981-06-04",1.0934,1.0974,1.0894,1.0894,95122.0],["1981-06-05",1.0894,1.0994,1.0894,1.0914,108472.0],["1981-06-08",1.0874,1.0874,1.0753,1.0874,415531.0],["1981-06-09",1.0874,1.0954,1.0874,1.0874,196918.0],["1981-06-10",1.0874,1.0914,1.0834,1.0854,248651.0],["1981-06-11",1.0894,1.1054,1.0894,1.1034,211938.0],["1981-06-12",1.1114,1.1254,1.1114,1.1214,518997.0],["1981-06-15",1.1254,1.1374,1.1254,1.1254,961229.0],["1981-06-16",1.1254,1.1334,1.1254,1.1254,460589.0],["1981-06-17",1.1254,1.1374,1.1234,1.1374,332091.0],["1981-06-18",1.1354,1.1354,1.1274,1.1314,226957.0],["1981-06-19",1.1294,1.1294,1.1254,1.1254,203594.0],["1981-06-22",1.1254,1.1274,1.1174,1.1214,180230.0],["1981-06-23",1.1214,1.1454,1.1134,1.1454,987930.0],["1981-06-24",1.1434,1.1434,1.1294,1.1294,1283307.0],["1981-06-25",1.1294,1.1354,1.1294,1.1314,168549.0],["1981-06-26",1.1314,1.1414,1.1314,1.1354,191912.0],["1981-06-29",1.1354,1.1354,1.1314,1.1314,131835.0],["1981-06-30",1.1314,1.1354,1.1294,1.1294,238638.0],["1981-07-01",1.1294,1.1294,1.1054,1.1054,632475.0],["1981-07-02",1.1054,1.1134,1.1054,1.1094,1476888.0],["1981-07-06",1.1094,1.1094,1.1054,1.1054,317072.0],["1981-07-07",1.1054,1.1154,1.1034,1.1034,465595.0],["1981-07-08",1.1034,1.1114,1.0994,1.0994,467264.0],["1981-07-09",1.1034,1.1274,1.1034,1.1274,1835680.0],["1981-07-10",1.1274,1.1354,1.1254,1.1334,368805.0],["1981-07-13",1.1254,1.1254,1.1114,1.1154,270346.0],["1981-07-14",1.1134,1.1134,1.1054,1.1094,310397.0],["1981-07-15",1.1094,1.1234,1.1034,1.1234,5607168.0],["1981-07-16",1.1274,1.1474,1.1274,1.1274,3888304.0],["1981-07-17",1.1274,1.1374,1.1254,1.1354,697558.0],["1981-07-20",1.1354,1.1354,1.1134,1.1134,919509.0],["1981-07-21",1.1134,1.1194,1.1074,1.1074,116816.0],["1981-07-22",1.1074,1.1174,1.1034,1.1034,318741.0],["1981-07-23",1.1074,1.1134,1.1074,1.1094,355454.0],["1981-07-24",1.1134,1.1254,1.1134,1.1254,338766.0],["1981-07-27",1.1254,1.1294,1.1254,1.1254,156867.0],["1981-07-28",1.1294,1.1374,1.1294,1.1374,98459.0],["1981-07-29",1.1374,1.1454,1.1354,1.1354,1625411.0],["1981-07-30",1.1374,1.1454,1.1374,1.1454,231963.0],["1981-07-31",1.1494,1.1635,1.1494,1.1635,547366.0],["1981-08-03",1.1635,1.1735,1.1615,1.1635,655838.0],["1981-08-04",1.1635,1.1635,1.1534,1.1534,791011.0],["1981-08-05",1.1534,1.1554,1.1514,1.1554,747622.0],["1981-08-06",1.1554,1.1554,1.1454,1.1454,879458.0],["1981-08-07",1.1454,1.1454,1.1214,1.1254,328754.0],["1981-08-10",1.1234,1.1234,1.1154,1.1214,90115.0],["1981-08-11",1.1254,1.1314,1.1254,1.1314,198587.0],["1981-08-12",1.1314,1.1334,1.1174,1.1174,120154.0],["1981-08-13",1.1174,1.1194,1.1134,1.1134,897814.0],["1981-08-14",1.1134,1.1134,1.1054,1.1074,203594.0],["1981-08-17",1.1074,1.1074,1.0874,1.0894,145186.0],["1981-08-18",1.0874,1.0874,1.0713,1.0713,327085.0],["1981-08-19",1.0713,1.0733,1.0673,1.0693,98459.0],["1981-08-20",1.0693,1.0713,1.0613,1.0713,605774.0],["1981-08-21",1.0713,1.0733,1.0613,1.0653,123491.0],["1981-08-24",1.0653,1.0693,1.0433,1.0433,230294.0],["1981-08-25",1.0413,1.0413,1.0333,1.0373,131835.0],["1981-08-26",1.0373,1.0413,1.0373,1.0373,178562.0],["1981-08-27",1.0333,1.0333,1.0233,1.0233,93453.0],["1981-08-28",1.0233,1.0273,1.0153,1.0153,63414.0],["1981-08-31",1.0153,1.0173,0.9932,0.9932,539022.0],["1981-09-01",0.9932,0.9973,0.9832,0.9973,529010.0],["1981-09-02",0.9973,1.0093,0.9912,1.0073,363798.0],["1981-09-03",1.0093,1.0193,1.0093,1.0093,126829.0],["1981-09-04",1.0093,1.0113,0.9932,1.0093,235301.0],["1981-09-08",1.0073,1.0073,0.9892,0.9892,609112.0],["1981-09-09",0.9892,1.0033,0.9892,1.0033,370474.0],["1981-09-10",1.0033,1.0133,1.0033,1.0033,150192.0],["1981-09-11",1.0053,1.0153,1.0053,1.0113,75096.0],["1981-09-14",1.0113,1.0153,1.0073,1.0153,183568.0],["1981-09-15",1.0153,1.0273,1.0133,1.0273,348779.0],["1981-09-16",1.0273,1.0293,1.0173,1.0173,270346.0],["1981-09-17",1.0173,1.0193,1.0033,1.0053,173555.0],["1981-09-18",1.0053,1.0093,0.9993,1.0013,191912.0],["1981-09-21",0.9993,0.9993,0.9852,0.9912,619125.0],["1981-09-22",0.9852,0.9852,0.9672,0.9672,695890.0],["1981-09-23",0.9632,0.9632,0.9552,0.9572,737610.0],["1981-09-24",0.9572,0.9612,0.9452,0.9452,235301.0],["1981-09-25",0.9412,0.9412,0.9212,0.9252,1231574.0],["1981-09-28",0.9252,0.9432,0.9212,0.9392,407187.0],["1981-09-29",0.9392,0.9492,0.9392,0.9452,115147.0],["1981-09-30",0.9452,0.9572,0.9412,0.9572,115147.0],["1981-10-01",0.9572,0.9832,0.9572,0.9832,101797.0],["1981-10-02",0.9812,0.9812,0.9732,0.9812,85109.0],["1981-10-05",0.9852,0.9912,0.9852,0.9912,70090.0],["1981-10-06",0.9912,0.9912,0.9872,0.9872,30038.0],["1981-10-07",0.9872,0.9973,0.9832,0.9832,240307.0],["1981-10-08",0.9832,0.9872,0.9732,0.9732,1284976.0],["1981-10-09",0.9732,0.9752,0.9612,0.9612,210269.0],["1981-10-12",0.9612,0.9652,0.9512,0.9512,348779.0],["1981-10-13",0.9512,0.9552,0.9492,0.9512,86778.0],["1981-10-14",0.9512,0.9592,0.9452,0.9532,422206.0],["1981-10-15",0.9532,0.9572,0.9472,0.9572,482283.0],["1981-10-16",0.9572,0.9612,0.9452,0.9452,195250.0],["1981-10-19",0.9452,0.9532,0.9432,0.9432,65083.0],["1981-10-20",0.9372,0.9372,0.9312,0.9372,365467.0],["1981-10-21",0.9372,0.9372,0.9252,0.9332,2229517.0],["1981-10-22",0.9332,0.9392,0.9272,0.9272,231963.0],["1981-10-23",0.9212,0.9212,0.9051,0.9051,687546.0],["1981-10-26",0.9051,0.9051,0.8971,0.8971,313734.0],["1981-10-27",0.9011,0.9091,0.9011,0.9091,537354.0],["1981-10-28",0.9091,0.9151,0.9051,0.9131,241976.0],["1981-10-29",0.9131,0.9212,0.9131,0.9212,135173.0],["1981-10-30",0.9332,0.9552,0.9332,0.9552,141848.0],["1981-11-02",0.9572,0.9612,0.9572,0.9612,51733.0],["1981-11-03",0.9592,0.9592,0.9432,0.9432,200256.0],["1981-11-04",0.9432,0.9472,0.9392,0.9392,433888.0],["1981-11-05",0.9392,0.9452,0.9372,0.9432,56739.0],["1981-11-06",0.9392,0.9392,0.9332,0.9392,68421.0],["1981-11-09",0.9392,0.9432,0.9252,0.9312,1583691.0],["1981-11-10",0.9372,0.9532,0.9372,0.9492,292040.0],["1981-11-11",0.9492,0.9532,0.9432,0.9452,672526.0],["1981-11-12",0.9492,0.9752,0.9492,0.9672,1573678.0],["1981-11-13",0.9672,0.9692,0.9572,0.9612,595762.0],["1981-11-16",0.9612,0.9712,0.9612,0.9612,135173.0],["1981-11-17",0.9632,0.9772,0.9632,0.9772,952885.0],["1981-11-18",0.9772,0.9892,0.9732,0.9872,121822.0],["1981-11-19",0.9852,0.9852,0.9752,0.9752,313734.0],["1981-11-20",0.9752,0.9772,0.9672,0.9692,1138122.0],["1981-11-23",0.9692,0.9772,0.9632,0.9772,322078.0],["1981-11-24",0.9772,1.0133,0.9732,1.0093,809368.0],["1981-11-25",1.0213,1.0493,1.0213,1.0453,348779.0],["1981-11-27",1.0573,1.0633,1.0573,1.0633,105134.0],["1981-11-30",1.0713,1.0954,1.0713,1.0954,118485.0],["1981-12-01",1.0954,1.0974,1.0814,1.0834,165211.0],["1981-12-02",1.0794,1.0794,1.0553,1.0573,240307.0],["1981-12-03",1.0573,1.0633,1.0573,1.0573,63414.0],["1981-12-04",1.0573,1.0693,1.0573,1.0633,60077.0],["1981-12-07",1.0573,1.0573,1.0473,1.0573,175224.0],["1981-12-08",1.0573,1.0733,1.0573,1.0733,125160.0],["1981-12-09",1.0733,1.0794,1.0693,1.0693,81771.0],["1981-12-10",1.0693,1.0814,1.0693,1.0814,363798.0],["1981-12-11",1.0794,1.0794,1.0673,1.0673,50064.0],["1981-12-14",1.0613,1.0613,1.0313,1.0373,121822.0],["1981-12-15",1.0373,1.0393,1.0333,1.0373,40051.0],["1981-12-16",1.0373,1.0453,1.0333,1.0373,63414.0],["1981-12-17",1.0393,1.0513,1.0393,1.0413,201925.0],["1981-12-18",1.0413,1.0433,1.0373,1.0413,60077.0],["1981-12-21",1.0413,1.0413,1.0293,1.0353,200256.0],["1981-12-22",1.0353,1.0513,1.0353,1.0473,432219.0],["1981-12-23",1.0473,1.0493,1.0373,1.0373,390499.0],["1981-12-24",1.0353,1.0353,1.0273,1.0273,312066.0],["1981-12-28",1.0273,1.0313,1.0253,1.0313,65083.0],["1981-12-29",1.0313,1.0453,1.0313,1.0353,844413.0],["1981-12-30",1.0353,1.0493,1.0313,1.0493,120154.0],["1981-12-31",1.0493,1.0533,1.0473,1.0533,81771.0],["1982-01-04",1.0533,1.0553,1.0413,1.0513,63414.0],["1982-01-05",1.0493,1.0493,1.0373,1.0373,113478.0],["1982-01-06",1.0373,1.0393,1.0353,1.0353,36714.0],["1982-01-07",1.0353,1.0373,1.0333,1.0333,73427.0],["1982-01-08",1.0333,1.0413,1.0333,1.0373,325416.0],["1982-01-11",1.0373,1.0413,1.0173,1.0173,677533.0],["1982-01-12",1.0173,1.0173,1.0093,1.0133,111810.0],["1982-01-13",1.0133,1.0153,1.0093,1.0093,345442.0],["1982-01-14",1.0093,1.0173,1.0093,1.0133,155198.0],["1982-01-15",1.0133,1.0173,1.0093,1.0093,113478.0],["1982-01-18",1.0093,1.0133,1.0033,1.0093,75096.0],["1982-01-19",1.0093,1.0093,1.0013,1.0093,664182.0],["1982-01-20",1.0073,1.0073,1.0013,1.0053,80102.0],["1982-01-21",1.0053,1.0073,1.0033,1.0073,76765.0],["1982-01-22",1.0073,1.0113,1.0053,1.0093,230294.0],["1982-01-25",1.0053,1.0053,1.0013,1.0053,308728.0],["1982-01-26",1.0053,1.0113,1.0053,1.0053,188574.0],["1982-01-27",1.0053,1.0093,1.0033,1.0053,352117.0],["1982-01-28",1.0073,1.0153,1.0073,1.0133,465595.0],["1982-01-29",1.0133,1.0373,1.0113,1.0353,138510.0],["1982-02-01",1.0353,1.0393,1.0253,1.0253,138510.0],["1982-02-02",1.0253,1.0253,1.0193,1.0233,95122.0],["1982-02-03",1.0233,1.0253,1.0193,1.0193,235301.0],["1982-02-04",1.0173,1.0173,1.0013,1.0033,467264.0],["1982-02-05",1.0053,1.0133,1.0053,1.0113,188574.0],["1982-02-08",1.0113,1.0153,0.9973,1.0013,745954.0],["1982-02-09",0.9952,0.9952,0.9772,0.9772,273683.0],["1982-02-10",0.9772,0.9772,0.9692,0.9692,200256.0],["1982-02-11",0.9692,0.9732,0.9632,0.9692,200256.0],["1982-02-12",0.9712,0.9752,0.9712,0.9752,20026.0],["1982-02-16",0.9712,0.9712,0.9632,0.9652,287034.0],["1982-02-17",0.9652,0.9732,0.9652,0.9692,395506.0],["1982-02-18",0.9692,0.9772,0.9692,0.9752,468933.0],["1982-02-19",0.9752,0.9812,0.9712,0.9812,1031318.0],["1982-02-22",0.9812,0.9872,0.9772,0.9772,191912.0],["1982-02-23",0.9712,0.9712,0.9612,0.9692,318741.0],["1982-02-24",0.9692,0.9792,0.9672,0.9732,81771.0],["1982-02-25",0.9792,0.9912,0.9792,0.9792,755966.0],["1982-02-26",0.9772,0.9772,0.9672,0.9672,2196141.0],["1982-03-01",0.9672,0.9692,0.9632,0.9632,2493187.0],["1982-03-02",0.9632,0.9712,0.9632,0.9632,178562.0],["1982-03-03",0.9632,0.9692,0.9592,0.9692,1103077.0],["1982-03-04",0.9652,0.9652,0.9492,0.9592,635813.0],["1982-03-05",0.9592,0.9712,0.9572,0.9632,889470.0],["1982-03-08",0.9632,0.9672,0.9592,0.9592,193581.0],["1982-03-09",0.9612,0.9792,0.9612,0.9732,490627.0],["1982-03-10",0.9732,0.9812,0.9712,0.9772,413862.0],["1982-03-11",0.9772,0.9832,0.9772,0.9772,447238.0],["1982-03-12",0.9772,0.9812,0.9732,0.9812,60077.0],["1982-03-15",0.9812,0.9852,0.9752,0.9772,56739.0],["1982-03-16",0.9772,0.9832,0.9752,0.9772,190243.0],["1982-03-17",0.9772,0.9852,0.9772,0.9812,165211.0],["1982-03-18",0.9832,0.9932,0.9832,0.9932,2366358.0],["1982-03-19",0.9932,0.9993,0.9892,0.9993,418869.0],["1982-03-22",0.9993,0.9993,0.9912,0.9952,597430.0],["1982-03-23",0.9932,0.9932,0.9872,0.9932,1296658.0],["1982-03-24",0.9912,0.9912,0.9812,0.9812,362130.0],["1982-03-25",0.9772,0.9772,0.9672,0.9732,1758915.0],["1982-03-26",0.9692,0.9692,0.9592,0.9592,1009624.0],["1982-03-29",0.9592,0.9692,0.9592,0.9652,66752.0],["1982-03-30",0.9672,0.9772,0.9672,0.9672,108472.0],["1982-03-31",0.9672,0.9712,0.9612,0.9612,470602.0],["1982-04-01",0.9612,0.9692,0.9572,0.9692,967904.0],["1982-04-02",0.9712,0.9973,0.9712,0.9973,367136.0],["1982-04-05",0.9973,1.0053,0.9932,1.0053,65083.0],["1982-04-06",1.0053,1.0093,1.0033,1.0093,70090.0],["1982-04-07",1.0133,1.0293,1.0133,1.0253,218613.0],["1982-04-08",1.0253,1.0413,1.0213,1.0353,305390.0],["1982-04-12",1.0313,1.0313,1.0233,1.0293,662514.0],["1982-04-13",1.0293,1.0313,1.0173,1.0213,1713858.0],["1982-04-14",1.0213,1.0293,1.0173,1.0213,410525.0],["1982-04-15",1.0213,1.0213,1.0113,1.0213,193581.0],["1982-04-16",1.0213,1.0233,1.0133,1.0213,864438.0],["1982-04-19",1.0213,1.0293,1.0213,1.0213,75096.0],["1982-04-20",1.0213,1.0253,1.0133,1.0153,844413.0],["1982-04-21",1.0113,1.0113,0.9852,0.9852,161874.0],["1982-04-22",0.9852,1.0033,0.9812,0.9993,7673142.0],["1982-04-23",1.0033,1.0173,1.0033,1.0073,488958.0],["1982-04-26",1.0073,1.0093,0.9993,1.0033,170218.0],["1982-04-27",1.0033,1.0073,0.9832,0.9832,206931.0],["1982-04-28",0.9832,0.9892,0.9752,0.9792,196918.0],["1982-04-29",0.9792,0.9852,0.9732,0.9812,75096.0],["1982-04-30",0.9812,1.0013,0.9772,0.9993,295378.0],["1982-05-03",0.9993,1.0033,0.9852,1.0033,447238.0],["1982-05-04",1.0053,1.0253,1.0053,1.0233,190243.0],["1982-05-05",1.0273,1.0333,1.0273,1.0273,78434.0],["1982-05-06",1.0273,1.0313,1.0233,1.0293,176893.0],["1982-05-07",1.0293,1.0333,1.0253,1.0333,165211.0],["1982-05-10",1.0373,1.0493,1.0373,1.0433,113478.0],["1982-05-11",1.0433,1.0513,1.0433,1.0493,226957.0],["1982-05-12",1.0453,1.0453,1.0253,1.0253,725928.0],["1982-05-13",1.0253,1.0293,1.0253,1.0253,438894.0],["1982-05-14",1.0233,1.0233,1.0153,1.0153,40051.0],["1982-05-17",1.0153,1.0173,1.0093,1.0133,36714.0],["1982-05-18",1.0133,1.0133,0.9932,0.9932,68421.0],["1982-05-19",0.9932,0.9993,0.9892,0.9892,507315.0],["1982-05-20",0.9872,0.9872,0.9792,0.9792,123491.0],["1982-05-21",0.9752,0.9752,0.9572,0.9572,518997.0],["1982-05-24",0.9572,0.9672,0.9572,0.9632,93453.0],["1982-05-25",0.9632,0.9712,0.9632,0.9672,265339.0],["1982-05-26",0.9672,0.9672,0.9552,0.9572,123491.0],["1982-05-27",0.9572,0.9612,0.9572,0.9612,155198.0],["1982-05-28",0.9612,0.9672,0.9612,0.9652,670858.0],["1982-06-01",0.9652,0.9652,0.9632,0.9652,176893.0],["1982-06-02",0.9652,0.9672,0.9612,0.9632,143517.0],["1982-06-03",0.9632,0.9672,0.9612,0.9612,871114.0],["1982-06-04",0.9632,0.9692,0.9632,0.9632,263670.0],["1982-06-07",0.9572,0.9572,0.9452,0.9532,145186.0],["1982-06-08",0.9532,0.9612,0.9532,0.9532,50064.0],["1982-06-09",0.9532,0.9592,0.9532,0.9572,390499.0],["1982-06-10",0.9572,0.9612,0.9552,0.9572,136842.0],["1982-06-11",0.9572,0.9792,0.9532,0.9792,549035.0],["1982-06-14",0.9792,0.9792,0.9692,0.9732,552373.0],["1982-06-15",0.9732,0.9772,0.9732,0.9752,136842.0],["1982-06-16",0.9772,0.9812,0.9772,0.9792,644157.0],["1982-06-17",0.9792,0.9852,0.9772,0.9772,457251.0],["1982-06-18",0.9752,0.9752,0.9692,0.9692,128498.0],["1982-06-21",0.9692,0.9772,0.9652,0.9652,165211.0],["1982-06-22",0.9652,0.9652,0.9592,0.9652,228626.0],["1982-06-23",0.9672,0.9772,0.9672,0.9772,954554.0],["1982-06-24",0.9792,0.9852,0.9792,0.9792,544029.0],["1982-06-25",0.9792,0.9812,0.9752,0.9752,720922.0],["1982-06-28",0.9752,0.9752,0.9672,0.9712,150192.0],["1982-06-29",0.9712,0.9772,0.9572,0.9652,415531.0],["1982-06-30",0.9652,0.9672,0.9612,0.9632,176893.0],["1982-07-01",0.9632,0.9632,0.9492,0.9492,328754.0],["1982-07-02",0.9492,0.9592,0.9492,0.9552,267008.0],["1982-07-06",0.9532,0.9532,0.9392,0.9432,367136.0],["1982-07-07",0.9432,0.9452,0.9372,0.9412,178562.0],["1982-07-08",0.9372,0.9372,0.9131,0.9232,518997.0],["1982-07-09",0.9232,0.9232,0.9111,0.9212,1012962.0],["1982-07-12",0.9292,0.9492,0.9292,0.9492,393837.0],["1982-07-13",0.9492,0.9632,0.9412,0.9552,981254.0],["1982-07-14",0.9572,0.9612,0.9572,0.9612,161874.0],["1982-07-15",0.9612,0.9612,0.9532,0.9572,400512.0],["1982-07-16",0.9572,0.9612,0.9512,0.9572,992936.0],["1982-07-19",0.9572,0.9612,0.9512,0.9532,168549.0],["1982-07-20",0.9532,0.9572,0.9272,0.9352,1877400.0],["1982-07-21",0.9352,0.9532,0.9312,0.9452,879458.0],["1982-07-22",0.9452,0.9552,0.9432,0.9492,66752.0],["1982-07-23",0.9492,0.9572,0.9492,0.9572,215275.0],["1982-07-26",0.9572,0.9672,0.9552,0.9632,906158.0],["1982-07-27",0.9632,0.9672,0.9592,0.9672,213606.0],["1982-07-28",0.9652,0.9652,0.9552,0.9592,717584.0],["1982-07-29",0.9592,0.9612,0.9552,0.9552,221950.0],["1982-07-30",0.9532,0.9532,0.9492,0.9492,549035.0],["1982-08-02",0.9492,0.9532,0.9472,0.9532,705902.0],["1982-08-03",0.9532,0.9552,0.9492,0.9512,740947.0],["1982-08-04",0.9512,0.9512,0.9452,0.9472,143517.0],["1982-08-05",0.9452,0.9452,0.9372,0.9372,98459.0],["1982-08-06",0.9372,0.9372,0.9312,0.9312,81771.0],["1982-08-09",0.9312,0.9332,0.9232,0.9252,338766.0],["1982-08-10",0.9252,0.9312,0.9232,0.9232,372142.0],["1982-08-11",0.9232,0.9272,0.9212,0.9212,116816.0],["1982-08-12",0.9212,0.9232,0.9131,0.9131,183568.0],["1982-08-13",0.9131,0.9212,0.9091,0.9172,153530.0],["1982-08-16",0.9171,0.9192,0.9131,0.9151,348779.0],["1982-08-17",0.9151,0.9352,0.9131,0.9352,752629.0],["1982-08-18",0.9352,0.9532,0.9332,0.9332,971242.0],["1982-08-19",0.9332,0.9592,0.9292,0.9592,1073038.0],["1982-08-20",0.9592,0.9752,0.9592,0.9752,1169829.0],["1982-08-23",0.9752,0.9852,0.9712,0.9852,849419.0],["1982-08-24",0.9852,1.0073,0.9852,0.9993,1461869.0],["1982-08-25",0.9993,1.0133,0.9973,1.0133,1927464.0],["1982-08-26",1.0133,1.0293,1.0133,1.0293,712578.0],["1982-08-27",1.0253,1.0253,1.0173,1.0173,255326.0],["1982-08-30",1.0133,1.0133,1.0093,1.0093,422206.0],["1982-08-31",1.0093,1.0313,1.0093,1.0293,1101408.0],["1982-09-01",1.0293,1.0373,1.0273,1.0273,333760.0],["1982-09-02",1.0273,1.0533,1.0213,1.0533,256995.0],["1982-09-03",1.0453,1.0453,1.0293,1.0333,1169829.0],["1982-09-07",1.0333,1.0453,1.0313,1.0413,438894.0],["1982-09-08",1.0513,1.0633,1.0513,1.0613,1141459.0],["1982-09-09",1.0593,1.0593,1.0533,1.0533,700896.0],["1982-09-10",1.0533,1.0573,1.0413,1.0433,1341715.0],["1982-09-13",1.0433,1.0553,1.0373,1.0513,1017968.0],["1982-09-14",1.0513,1.0533,1.0413,1.0433,1592035.0],["1982-09-15",1.0433,1.0473,1.0433,1.0473,153530.0],["1982-09-16",1.0473,1.0473,1.0413,1.0413,699227.0],["1982-09-17",1.0413,1.0453,1.0273,1.0333,2368027.0],["1982-09-20",1.0333,1.0333,1.0133,1.0173,287034.0],["1982-09-21",1.0173,1.0333,1.0153,1.0333,912834.0],["1982-09-22",1.0333,1.0493,1.0113,1.0173,4412307.0],["1982-09-23",1.0173,1.0173,0.9973,1.0053,473939.0],["1982-09-24",1.0013,1.0013,0.9832,0.9912,433888.0],["1982-09-27",0.9912,0.9973,0.9852,0.9932,597430.0],["1982-09-28",0.9932,1.0053,0.9772,0.9812,2327976.0],["1982-09-29",0.9812,0.9812,0.9572,0.9612,962898.0],["1982-09-30",0.9612,0.9612,0.9492,0.9552,243645.0],["1982-10-01",0.9512,0.9512,0.9372,0.9452,2264562.0],["1982-10-04",0.9452,0.9632,0.9452,0.9612,113478.0],["1982-10-05",0.9612,0.9732,0.9552,0.9692,425544.0],["1982-10-06",0.9692,0.9932,0.9672,0.9932,579074.0],["1982-10-07",1.0013,1.0133,1.0013,1.0033,1899094.0],["1982-10-08",1.0033,1.0053,0.9993,0.9993,914502.0],["1982-10-11",1.0013,1.0413,1.0013,1.0373,4514104.0],["1982-10-12",1.0373,1.0593,1.0313,1.0593,891139.0],["1982-10-13",1.0593,1.1094,1.0513,1.1074,2321301.0],["1982-10-14",1.1054,1.1054,1.0693,1.0693,599099.0],["1982-10-15",1.0673,1.0673,1.0573,1.0673,579074.0],["1982-10-18",1.0774,1.1054,1.0774,1.1054,557379.0],["1982-10-19",1.1094,1.1374,1.1094,1.1154,2948770.0],["1982-10-20",1.1174,1.1575,1.1174,1.1534,3007178.0],["1982-10-21",1.1995,1.2095,1.1995,1.2035,1241587.0],["1982-10-22",1.2035,1.2556,1.2015,1.2335,2598322.0],["1982-10-25",1.2255,1.2255,1.1935,1.1935,991267.0],["1982-10-26",1.1935,1.2095,1.1915,1.2055,360461.0],["1982-10-27",1.2055,1.2055,1.1855,1.1895,362130.0],["1982-10-28",1.1895,1.2015,1.1855,1.1855,382155.0],["1982-10-29",1.1855,1.1935,1.1835,1.1935,335429.0],["1982-11-01",1.1975,1.2155,1.1975,1.2115,924515.0],["1982-11-02",1.2376,1.2556,1.2376,1.2416,841075.0],["1982-11-03",1.2416,1.2556,1.2416,1.2556,782667.0],["1982-11-04",1.2776,1.2936,1.2776,1.2836,1001280.0],["1982-11-05",1.2836,1.2896,1.2736,1.2896,1425155.0],["1982-11-08",1.2896,1.2916,1.2656,1.2676,287034.0],["1982-11-09",1.2676,1.2696,1.2616,1.2616,1939146.0],["1982-11-10",1.2616,1.2616,1.2496,1.2576,390499.0],["1982-11-11",1.2576,1.2576,1.2355,1.2396,165211.0],["1982-11-12",1.2396,1.2476,1.2175,1.2175,146854.0],["1982-11-15",1.2095,1.2095,1.1715,1.1715,208600.0],["1982-11-16",1.1635,1.1635,1.1414,1.1474,687546.0],["1982-11-17",1.1474,1.1635,1.1414,1.1615,937866.0],["1982-11-18",1.1615,1.1655,1.1554,1.1575,270346.0],["1982-11-19",1.1575,1.1695,1.1554,1.1675,113478.0],["1982-11-22",1.1635,1.1635,1.1314,1.1334,302053.0],["1982-11-23",1.1334,1.1374,1.1254,1.1374,410525.0],["1982-11-24",1.1374,1.1374,1.1134,1.1214,1296658.0],["1982-11-26",1.1214,1.1254,1.1194,1.1194,158536.0],["1982-11-29",1.1194,1.1234,1.1174,1.1194,498971.0],["1982-11-30",1.1194,1.1274,1.1074,1.1274,827725.0],["1982-12-01",1.1374,1.1775,1.1374,1.1715,1668800.0],["1982-12-02",1.1715,1.1815,1.1635,1.1775,462258.0],["1982-12-03",1.1775,1.1875,1.1775,1.1875,782667.0],["1982-12-06",1.1815,1.1815,1.1695,1.1775,737610.0],["1982-12-07",1.1775,1.1835,1.1655,1.1655,2032598.0],["1982-12-08",1.1655,1.1695,1.1554,1.1575,977917.0],["1982-12-09",1.1575,1.1575,1.1374,1.1374,640819.0],["1982-12-10",1.1354,1.1354,1.1294,1.1294,574067.0],["1982-12-13",1.1254,1.1254,1.1134,1.1174,752629.0],["1982-12-14",1.1254,1.1434,1.1254,1.1354,363798.0],["1982-12-15",1.1354,1.1374,1.1254,1.1334,635813.0],["1982-12-16",1.1334,1.1354,1.1254,1.1334,483952.0],["1982-12-17",1.1334,1.1334,1.1254,1.1314,777661.0],["1982-12-20",1.1314,1.1434,1.1274,1.1434,270346.0],["1982-12-21",1.1474,1.2175,1.1474,1.2095,395506.0],["1982-12-22",1.2095,1.2095,1.1835,1.1915,343773.0],["1982-12-23",1.1915,1.1995,1.1855,1.1975,782667.0],["1982-12-27",1.1975,1.2155,1.1935,1.2095,585749.0],["1982-12-28",1.2095,1.2155,1.2035,1.2055,133504.0],["1982-12-29",1.2055,1.2075,1.1895,1.2015,332091.0],["1982-12-30",1.2015,1.2015,1.1875,1.1875,95122.0],["1982-12-31",1.1835,1.1835,1.1755,1.1835,61746.0],["1983-01-03",1.1835,1.1935,1.1755,1.1755,505646.0],["1983-01-04",1.1755,1.1795,1.1635,1.1795,333760.0],["1983-01-05",1.1835,1.1995,1.1835,1.1955,398843.0],["1983-01-06",1.1955,1.2035,1.1915,1.2035,610781.0],["1983-01-07",1.2035,1.2175,1.2015,1.2135,1341715.0],["1983-01-10",1.2135,1.2175,1.2055,1.2115,760973.0],["1983-01-11",1.2115,1.2175,1.2095,1.2155,1386773.0],["1983-01-12",1.2155,1.2155,1.2075,1.2095,463926.0],["1983-01-13",1.2095,1.2135,1.1935,1.2015,1311677.0],["1983-01-14",1.2015,1.2135,1.2015,1.2135,614118.0],["1983-01-17",1.2135,1.2175,1.2035,1.2035,327085.0],["1983-01-18",1.2055,1.2195,1.2055,1.2175,764310.0],["1983-01-19",1.2195,1.2275,1.2195,1.2275,221950.0],["1983-01-20",1.2275,1.2496,1.2275,1.2456,428882.0],["1983-01-21",1.2456,1.2476,1.2255,1.2295,510653.0],["1983-01-24",1.2235,1.2235,1.2095,1.2155,368805.0],["1983-01-25",1.2035,1.2035,1.1855,1.1895,1905770.0],["1983-01-26",1.1895,1.1935,1.1735,1.1855,530678.0],["1983-01-27",1.1695,1.1695,1.1575,1.1695,1768928.0],["1983-01-28",1.1735,1.1815,1.1735,1.1735,540691.0],["1983-01-31",1.1735,1.1775,1.1414,1.1414,690883.0],["1983-02-01",1.1414,1.1514,1.1414,1.1454,892808.0],["1983-02-02",1.1454,1.1534,1.1454,1.1534,188574.0],["1983-02-03",1.1534,1.1534,1.1334,1.1374,270346.0],["1983-02-04",1.1374,1.1434,1.1214,1.1394,750960.0],["1983-02-07",1.1394,1.1474,1.1354,1.1394,1371754.0],["1983-02-08",1.1394,1.1434,1.1294,1.1374,962898.0],["1983-02-09",1.1374,1.1394,1.1274,1.1314,268677.0],["1983-02-10",1.1314,1.1314,1.1154,1.1294,1161485.0],["1983-02-11",1.1294,1.1374,1.1254,1.1294,824387.0],["1983-02-14",1.1294,1.1394,1.1274,1.1354,507315.0],["1983-02-15",1.1354,1.1394,1.1294,1.1294,952885.0],["1983-02-16",1.1294,1.1354,1.1274,1.1274,1059688.0],["1983-02-17",1.1274,1.1354,1.1274,1.1274,273683.0],["1983-02-18",1.1234,1.1234,1.1114,1.1194,1798966.0],["1983-02-22",1.1054,1.1054,1.0974,1.1034,1053013.0],["1983-02-23",1.1034,1.1034,1.0954,1.0974,258664.0],["1983-02-24",1.0974,1.0974,1.0854,1.0894,1024643.0],["1983-02-25",1.0894,1.0954,1.0814,1.0874,665851.0],["1983-02-28",1.0834,1.0834,1.0533,1.0653,3434390.0],["1983-03-01",1.0673,1.0934,1.0673,1.0874,1785616.0],["1983-03-02",1.0874,1.0934,1.0794,1.0894,1785616.0],["1983-03-03",1.0894,1.1254,1.0874,1.1254,5103190.0],["1983-03-04",1.1274,1.1394,1.1274,1.1334,2202816.0],["1983-03-07",1.1354,1.1735,1.1354,1.1595,1365078.0],["1983-03-08",1.1595,1.1635,1.1434,1.1434,1436837.0],["1983-03-09",1.1434,1.1454,1.1354,1.1374,1103077.0],["1983-03-10",1.1374,1.1454,1.1334,1.1334,769317.0],["1983-03-11",1.1294,1.1294,1.1174,1.1274,2391390.0],["1983-03-14",1.1274,1.1294,1.1174,1.1294,1368416.0],["1983-03-15",1.1294,1.1334,1.1294,1.1314,310397.0],["1983-03-16",1.1314,1.1394,1.1274,1.1314,317072.0],["1983-03-17",1.1314,1.1334,1.1274,1.1294,277021.0],["1983-03-18",1.1314,1.1414,1.1314,1.1394,280358.0],["1983-03-21",1.1374,1.1374,1.1254,1.1354,327085.0],["1983-03-22",1.1354,1.1414,1.1334,1.1374,280358.0],["1983-03-23",1.1374,1.1715,1.1374,1.1675,492296.0],["1983-03-24",1.1695,1.1915,1.1695,1.1855,488958.0],["1983-03-25",1.1855,1.1895,1.1514,1.1514,2358014.0],["1983-03-28",1.1514,1.1554,1.1394,1.1514,430550.0],["1983-03-29",1.1514,1.1534,1.1434,1.1474,146854.0],["1983-03-30",1.1474,1.1554,1.1474,1.1514,302053.0],["1983-03-31",1.1514,1.1615,1.1394,1.1394,278690.0],["1983-04-04",1.1394,1.1394,1.1254,1.1274,218613.0],["1983-04-05",1.1274,1.1434,1.1274,1.1274,363798.0],["1983-04-06",1.1234,1.1234,1.1154,1.1214,617456.0],["1983-04-07",1.1214,1.1394,1.1214,1.1314,1318352.0],["1983-04-08",1.1314,1.1354,1.1294,1.1354,98459.0],["1983-04-11",1.1354,1.1394,1.1314,1.1314,300384.0],["1983-04-12",1.1354,1.1434,1.1354,1.1434,392168.0],["1983-04-13",1.1434,1.1494,1.1414,1.1474,1593704.0],["1983-04-14",1.1494,1.1715,1.1494,1.1655,1353397.0],["1983-04-15",1.1715,1.1895,1.1715,1.1755,832731.0],["1983-04-18",1.1755,1.2115,1.1755,1.2115,1355066.0],["1983-04-19",1.2115,1.2496,1.1955,1.2456,1246594.0],["1983-04-20",1.2736,1.3277,1.2736,1.3157,5563779.0],["1983-04-21",1.3156,1.3617,1.3056,1.3217,1678813.0],["1983-04-22",1.3217,1.3397,1.3157,1.3297,325416.0],["1983-04-25",1.3297,1.3457,1.3177,1.3177,1264950.0],["1983-04-26",1.3177,1.3197,1.3076,1.3177,510653.0],["1983-04-27",1.3257,1.3397,1.3257,1.3377,1520277.0],["1983-04-28",1.3377,1.3617,1.3317,1.3617,622462.0],["1983-04-29",1.3777,1.4178,1.3777,1.4078,1131446.0],["1983-05-02",1.4058,1.4058,1.3617,1.3777,1678813.0],["1983-05-03",1.3777,1.3777,1.3677,1.3737,717584.0],["1983-05-04",1.3737,1.3857,1.3697,1.3817,2334651.0],["1983-05-05",1.3817,1.3877,1.3757,1.3757,363798.0],["1983-05-06",1.3897,1.4338,1.3897,1.4278,2239530.0],["1983-05-09",1.4278,1.4398,1.4258,1.4338,757635.0],["1983-05-10",1.4338,1.4418,1.4318,1.4318,532347.0],["1983-05-11",1.4318,1.4378,1.4258,1.4318,1670469.0],["1983-05-12",1.4318,1.4398,1.4278,1.4398,500640.0],["1983-05-13",1.4398,1.4478,1.4378,1.4478,302053.0],["1983-05-16",1.4338,1.4338,1.4238,1.4318,690883.0],["1983-05-17",1.4318,1.4358,1.4258,1.4258,293709.0],["1983-05-18",1.4258,1.4298,1.4058,1.4058,382155.0],["1983-05-19",1.4058,1.4058,1.3457,1.3657,495634.0],["1983-05-20",1.3657,1.3777,1.3637,1.3777,1305002.0],["1983-05-23",1.3777,1.4018,1.3757,1.4018,672526.0],["1983-05-24",1.4038,1.4158,1.4038,1.4098,473939.0],["1983-05-25",1.4098,1.4118,1.4018,1.4038,837738.0],["1983-05-26",1.4038,1.4078,1.3937,1.4038,842744.0],["1983-05-27",1.3998,1.3998,1.3897,1.3937,357123.0],["1983-05-31",1.3937,1.3998,1.3857,1.3877,56739.0],["1983-06-01",1.3877,1.3958,1.3877,1.3877,218613.0],["1983-06-02",1.3877,1.3917,1.3677,1.3777,287034.0],["1983-06-03",1.3777,1.3837,1.3777,1.3817,440563.0],["1983-06-06",1.3697,1.3697,1.3617,1.3657,161874.0],["1983-06-07",1.3657,1.3677,1.3337,1.3337,609112.0],["1983-06-08",1.3377,1.3577,1.3377,1.3477,1036325.0],["1983-06-09",1.3477,1.3557,1.3377,1.3377,881126.0],["1983-06-10",1.3417,1.3557,1.3417,1.3457,1577016.0],["1983-06-13",1.3497,1.3597,1.3497,1.3577,83440.0],["1983-06-14",1.3617,1.3817,1.3617,1.3817,196918.0],["1983-06-15",1.3817,1.3917,1.3697,1.3877,201925.0],["1983-06-16",1.3917,1.4178,1.3917,1.4138,213606.0],["1983-06-17",1.4178,1.4418,1.4178,1.4298,455582.0],["1983-06-20",1.4298,1.4418,1.3797,1.3797,580742.0],["1983-06-21",1.3777,1.3777,1.3397,1.3777,2606666.0],["1983-06-22",1.3777,1.3978,1.3757,1.3937,660845.0],["1983-06-23",1.3937,1.3998,1.3877,1.3978,216944.0],["1983-06-24",1.3958,1.3958,1.3837,1.3837,213606.0],["1983-06-27",1.3797,1.3797,1.3737,1.3777,116816.0],["1983-06-28",1.3737,1.3737,1.3477,1.3497,115147.0],["1983-06-29",1.3497,1.3537,1.3377,1.3497,283696.0],["1983-06-30",1.3497,1.3657,1.3417,1.3617,946210.0],["1983-07-01",1.3617,1.3757,1.3617,1.3697,263670.0],["1983-07-05",1.3657,1.3657,1.3417,1.3617,787674.0],["1983-07-06",1.3597,1.3597,1.3497,1.3517,714246.0],["1983-07-07",1.3517,1.3537,1.3437,1.3497,1673806.0],["1983-07-08",1.3477,1.3477,1.3417,1.3457,1066363.0],["1983-07-11",1.3457,1.3497,1.3297,1.3497,443901.0],["1983-07-12",1.3497,1.3497,1.3417,1.3417,567392.0],["1983-07-13",1.3417,1.3697,1.3377,1.3637,537354.0],["1983-07-14",1.3657,1.3897,1.3657,1.3897,3305893.0],["1983-07-15",1.3857,1.3857,1.3757,1.3817,797686.0],["1983-07-18",1.3797,1.3797,1.3717,1.3757,191912.0],["1983-07-19",1.3797,1.4058,1.3797,1.3998,213606.0],["1983-07-20",1.4038,1.4618,1.4038,1.4618,612450.0],["1983-07-21",1.4578,1.4578,1.4338,1.4418,282027.0],["1983-07-22",1.4418,1.4458,1.4278,1.4318,113478.0],["1983-07-25",1.4298,1.4298,1.4158,1.4178,156867.0],["1983-07-26",1.4178,1.4458,1.4138,1.4438,282027.0],["1983-07-27",1.4438,1.4598,1.4298,1.4298,302053.0],["1983-07-28",1.4298,1.4298,1.4258,1.4278,45058.0],["1983-07-29",1.4198,1.4198,1.4138,1.4138,595762.0],["1983-08-01",1.4138,1.4238,1.4138,1.4238,133504.0],["1983-08-02",1.4238,1.4358,1.4138,1.4138,223619.0],["1983-08-03",1.4138,1.4158,1.4038,1.4078,88446.0],["1983-08-04",1.4078,1.4118,1.3877,1.3877,468933.0],["1983-08-05",1.3897,1.3937,1.3897,1.3937,233632.0],["1983-08-08",1.3937,1.3937,1.3677,1.3697,211938.0],["1983-08-09",1.3657,1.3657,1.3477,1.3537,355454.0],["1983-08-10",1.3537,1.3577,1.3457,1.3497,692552.0],["1983-08-11",1.3517,1.3657,1.3517,1.3597,198587.0],["1983-08-12",1.3597,1.3737,1.3577,1.3677,220282.0],["1983-08-15",1.3677,1.3777,1.3677,1.3697,118485.0],["1983-08-16",1.3697,1.3737,1.3537,1.3597,547366.0],["1983-08-17",1.3597,1.3657,1.3477,1.3517,140179.0],["1983-08-18",1.3477,1.3477,1.3297,1.3297,465595.0],["1983-08-19",1.3297,1.3417,1.3297,1.3337,505646.0],["1983-08-22",1.3337,1.3497,1.3297,1.3317,789342.0],["1983-08-23",1.3317,1.3357,1.3297,1.3297,423875.0],["1983-08-24",1.3297,1.3297,1.3237,1.3257,375480.0],["1983-08-25",1.3257,1.3257,1.3197,1.3237,560717.0],["1983-08-26",1.3237,1.3397,1.3237,1.3357,497302.0],["1983-08-29",1.3357,1.3497,1.3357,1.3497,95122.0],["1983-08-30",1.3497,1.3617,1.3497,1.3517,91784.0],["1983-08-31",1.3557,1.3737,1.3557,1.3697,255326.0],["1983-09-01",1.3697,1.3757,1.3637,1.3637,150192.0],["1983-09-02",1.3637,1.3937,1.3497,1.3917,121822.0],["1983-09-06",1.3917,1.3998,1.3897,1.3937,93453.0],["1983-09-07",1.3978,1.4458,1.3978,1.4418,919509.0],["1983-09-08",1.4378,1.4378,1.4278,1.4298,343773.0],["1983-09-09",1.4298,1.4338,1.4178,1.4178,754298.0],["1983-09-12",1.4178,1.4338,1.4058,1.4098,168549.0],["1983-09-13",1.4058,1.4058,1.3998,1.4038,58408.0],["1983-09-14",1.4038,1.4258,1.4018,1.4178,877789.0],["1983-09-15",1.4178,1.4218,1.4098,1.4138,267008.0],["1983-09-16",1.4138,1.4198,1.4118,1.4198,75096.0],["1983-09-19",1.4198,1.4298,1.4158,1.4258,1214886.0],["1983-09-20",1.4258,1.4538,1.4258,1.4498,679202.0],["1983-09-21",1.4498,1.4518,1.4318,1.4318,513990.0],["1983-09-22",1.4318,1.4398,1.4218,1.4398,273683.0],["1983-09-23",1.4418,1.4578,1.4418,1.4578,2885355.0],["1983-09-26",1.4578,1.4698,1.4578,1.4638,959560.0],["1983-09-27",1.4638,1.4718,1.4618,1.4698,55070.0],["1983-09-28",1.4678,1.4678,1.4598,1.4658,193581.0],["1983-09-29",1.4698,1.4738,1.4698,1.4698,178562.0],["1983-09-30",1.4698,1.4738,1.4698,1.4718,393837.0],["1983-10-03",1.4718,1.4879,1.4718,1.4879,629138.0],["1983-10-04",1.4959,1.5219,1.4959,1.5059,1121434.0],["1983-10-05",1.5059,1.5099,1.4959,1.5099,957891.0],["1983-10-06",1.5139,1.5359,1.5139,1.5299,907827.0],["1983-10-07",1.556,1.586,1.556,1.582,1069701.0],["1983-10-10",1.582,1.586,1.57,1.586,358792.0],["1983-10-11",1.584,1.584,1.5459,1.5459,273683.0],["1983-10-12",1.5379,1.5379,1.5219,1.5339,457251.0],["1983-10-13",1.5279,1.5279,1.5219,1.5219,407187.0],["1983-10-14",1.5259,1.5539,1.5259,1.5539,213606.0],["1983-10-17",1.5539,1.57,1.5479,1.5499,947878.0],["1983-10-18",1.5459,1.5459,1.5059,1.5179,348779.0],["1983-10-19",1.5179,1.5299,1.5059,1.5059,657507.0],["1983-10-20",1.5059,1.5099,1.4799,1.4799,744285.0],["1983-10-21",1.4799,1.4939,1.4718,1.4718,712578.0],["1983-10-24",1.4718,1.4759,1.4518,1.4618,620794.0],["1983-10-25",1.4618,1.4779,1.4618,1.4658,400512.0],["1983-10-26",1.4658,1.4658,1.4578,1.4578,300384.0],["1983-10-27",1.4578,1.4718,1.4558,1.4658,218613.0],["1983-10-28",1.4658,1.4698,1.4618,1.4658,415531.0],["1983-10-31",1.4658,1.4718,1.4558,1.4678,193581.0],["1983-11-01",1.4678,1.4718,1.4618,1.4638,452245.0],["1983-11-02",1.4638,1.4738,1.4618,1.4698,949547.0],["1983-11-03",1.4698,1.4738,1.4698,1.4718,95122.0],["1983-11-04",1.4718,1.4718,1.4578,1.4658,243645.0],["1983-11-07",1.4658,1.4759,1.4638,1.4738,86778.0],["1983-11-08",1.4738,1.5019,1.4698,1.4979,258664.0],["1983-11-09",1.4979,1.5019,1.4959,1.5019,627469.0],["1983-11-10",1.5019,1.5459,1.4999,1.5219,527341.0],["1983-11-11",1.5219,1.5459,1.5179,1.5379,560717.0],["1983-11-14",1.5339,1.5339,1.5059,1.5099,1770597.0],["1983-11-15",1.5099,1.5219,1.5059,1.5079,465595.0],["1983-11-16",1.5079,1.5219,1.5079,1.5219,148523.0],["1983-11-17",1.5219,1.5279,1.5159,1.5219,81771.0],["1983-11-18",1.5219,1.5259,1.5159,1.5259,502309.0],["1983-11-21",1.5259,1.5399,1.5219,1.5399,774323.0],["1983-11-22",1.5399,1.562,1.5399,1.562,824387.0],["1983-11-23",1.562,1.562,1.5539,1.5539,198587.0],["1983-11-25",1.5539,1.562,1.5539,1.558,559048.0],["1983-11-28",1.558,1.568,1.5519,1.5519,330422.0],["1983-11-29",1.5519,1.5539,1.5459,1.5539,447238.0],["1983-11-30",1.5539,1.562,1.5459,1.558,1323358.0],["1983-12-01",1.558,1.568,1.558,1.566,148523.0],["1983-12-02",1.566,1.568,1.4859,1.4899,3963400.0],["1983-12-05",1.4899,1.5299,1.4759,1.5259,1143128.0],["1983-12-06",1.5219,1.5219,1.5099,1.5139,161874.0],["1983-12-07",1.5099,1.5099,1.4899,1.4899,260333.0],["1983-12-08",1.4899,1.4919,1.4738,1.4779,1191523.0],["1983-12-09",1.4779,1.4879,1.4779,1.4839,752629.0],["1983-12-12",1.4839,1.4839,1.4779,1.4839,80102.0],["1983-12-13",1.4819,1.4819,1.4759,1.4779,308728.0],["1983-12-14",1.4779,1.4819,1.4618,1.4799,856094.0],["1983-12-15",1.4799,1.4859,1.4799,1.4799,770986.0],["1983-12-16",1.4799,1.4899,1.4759,1.4899,816043.0],["1983-12-19",1.4939,1.5339,1.4939,1.5299,337098.0],["1983-12-20",1.5259,1.5259,1.5079,1.5139,685877.0],["1983-12-21",1.5139,1.5159,1.4999,1.5079,165211.0],["1983-12-22",1.5079,1.5119,1.5019,1.5059,303722.0],["1983-12-23",1.5039,1.5039,1.5019,1.5019,85109.0],["1983-12-27",1.5019,1.5039,1.4899,1.4899,178562.0],["1983-12-28",1.4899,1.5019,1.4859,1.4899,231963.0],["1983-12-29",1.4899,1.4899,1.4819,1.4859,372142.0],["1983-12-30",1.4819,1.4819,1.4738,1.4738,307059.0],["1984-01-03",1.4738,1.4819,1.4738,1.4779,213606.0],["1984-01-04",1.4779,1.4799,1.4718,1.4738,327085.0],["1984-01-05",1.4738,1.4879,1.4718,1.4839,245314.0],["1984-01-06",1.4839,1.4879,1.4698,1.4698,432219.0],["1984-01-09",1.4698,1.4859,1.4638,1.4718,570730.0],["1984-01-10",1.4718,1.4779,1.4658,1.4759,1016299.0],["1984-01-11",1.4759,1.4799,1.4698,1.4779,465595.0],["1984-01-12",1.4779,1.4799,1.4698,1.4799,739278.0],["1984-01-13",1.4799,1.4839,1.4738,1.4779,350448.0],["1984-01-16",1.4779,1.4779,1.4618,1.4738,160205.0],["1984-01-17",1.4738,1.4759,1.4618,1.4618,160205.0],["1984-01-18",1.4418,1.4418,1.4198,1.4278,1164822.0],["1984-01-19",1.4278,1.4578,1.4278,1.4458,1333371.0],["1984-01-20",1.4458,1.4618,1.4418,1.4538,218613.0],["1984-01-23",1.4538,1.4558,1.4438,1.4438,443901.0],["1984-01-24",1.4438,1.4518,1.4438,1.4478,1443512.0],["1984-01-25",1.4478,1.4618,1.4438,1.4438,1101408.0],["1984-01-26",1.4418,1.4418,1.4078,1.4138,1885744.0],["1984-01-27",1.4138,1.4178,1.3937,1.3978,133504.0],["1984-01-30",1.3937,1.3937,1.3657,1.3677,1261613.0],["1984-01-31",1.3677,1.3777,1.3537,1.3777,181899.0],["1984-02-01",1.3777,1.3817,1.3577,1.3577,1179842.0],["1984-02-02",1.3577,1.3917,1.3557,1.3917,672526.0],["1984-02-03",1.3917,1.3998,1.3777,1.3777,308728.0],["1984-02-06",1.3757,1.3757,1.3617,1.3717,602437.0],["1984-02-07",1.3717,1.3777,1.3677,1.3757,136842.0],["1984-02-08",1.3757,1.3857,1.3737,1.3757,1221562.0],["1984-02-09",1.3757,1.3917,1.3717,1.3857,480614.0],["1984-02-10",1.3857,1.3937,1.3837,1.3937,517328.0],["1984-02-13",1.3937,1.4018,1.3937,1.3978,1386773.0],["1984-02-14",1.3978,1.3998,1.3917,1.3917,806030.0],["1984-02-15",1.3917,1.3998,1.3837,1.3857,877789.0],["1984-02-16",1.3857,1.3857,1.3757,1.3857,719253.0],["1984-02-17",1.3857,1.3917,1.3817,1.3897,370474.0],["1984-02-21",1.3857,1.3857,1.3677,1.3777,151861.0],["1984-02-22",1.3777,1.3857,1.3777,1.3797,512322.0],["1984-02-23",1.3797,1.3797,1.3617,1.3617,1094733.0],["1984-02-24",1.3657,1.3777,1.3657,1.3757,300384.0],["1984-02-27",1.3757,1.3777,1.3697,1.3697,260333.0],["1984-02-28",1.3697,1.3757,1.3597,1.3617,78434.0],["1984-02-29",1.3617,1.3617,1.3537,1.3557,1039662.0],["1984-03-01",1.3557,1.3597,1.3517,1.3557,136842.0],["1984-03-02",1.3597,1.3657,1.3597,1.3617,590755.0],["1984-03-05",1.3617,1.3637,1.3537,1.3537,463926.0],["1984-03-06",1.3537,1.3597,1.3537,1.3597,589086.0],["1984-03-07",1.3597,1.3597,1.3557,1.3557,55070.0],["1984-03-08",1.3557,1.3737,1.3537,1.3637,1975859.0],["1984-03-09",1.3617,1.3617,1.3557,1.3597,121822.0],["1984-03-12",1.3597,1.3757,1.3597,1.3697,398843.0],["1984-03-13",1.3737,1.3777,1.3737,1.3757,268677.0],["1984-03-14",1.3757,1.3817,1.3697,1.3797,180230.0],["1984-03-15",1.3797,1.4178,1.3797,1.4178,438894.0],["1984-03-16",1.4218,1.4298,1.4218,1.4298,463926.0],["1984-03-19",1.4298,1.4538,1.4278,1.4478,270346.0],["1984-03-20",1.4458,1.4458,1.4298,1.4298,393837.0],["1984-03-21",1.4298,1.4338,1.4278,1.4338,70090.0],["1984-03-22",1.4338,1.4378,1.4258,1.4258,218613.0],["1984-03-23",1.4258,1.4438,1.4258,1.4438,221950.0],["1984-03-26",1.4418,1.4418,1.4278,1.4418,95122.0],["1984-03-27",1.4418,1.4598,1.4418,1.4578,196918.0],["1984-03-28",1.4578,1.4779,1.4558,1.4779,88446.0],["1984-03-29",1.4779,1.4819,1.4578,1.4578,582411.0],["1984-03-30",1.4578,1.4578,1.4478,1.4578,315403.0],["1984-04-02",1.4578,1.4578,1.4478,1.4478,243645.0],["1984-04-03",1.4498,1.4658,1.4498,1.4558,1355066.0],["1984-04-04",1.4558,1.4618,1.4498,1.4538,508984.0],["1984-04-05",1.4538,1.4598,1.4218,1.4298,250320.0],["1984-04-06",1.4258,1.4258,1.3978,1.4118,1021306.0],["1984-04-09",1.4118,1.4138,1.4038,1.4078,475608.0],["1984-04-10",1.4078,1.4158,1.4038,1.4078,226957.0],["1984-04-11",1.4078,1.4098,1.3937,1.3937,360461.0],["1984-04-12",1.3937,1.3998,1.3937,1.3998,270346.0],["1984-04-13",1.3998,1.3998,1.3777,1.3777,480614.0],["1984-04-16",1.3777,1.3817,1.3717,1.3817,140179.0],["1984-04-17",1.3817,1.3837,1.3777,1.3777,385493.0],["1984-04-18",1.3777,1.3817,1.3737,1.3777,292040.0],["1984-04-19",1.3777,1.3777,1.3697,1.3737,130166.0],["1984-04-23",1.3737,1.3797,1.3617,1.3677,215275.0],["1984-04-24",1.3677,1.3797,1.3677,1.3777,400512.0],["1984-04-25",1.3777,1.3797,1.3617,1.3657,387162.0],["1984-04-26",1.3657,1.3677,1.3617,1.3677,420538.0],["1984-04-27",1.3677,1.3677,1.3257,1.3277,1128109.0],["1984-04-30",1.3277,1.3357,1.3257,1.3317,235301.0],["1984-05-01",1.3317,1.3337,1.3197,1.3337,684208.0],["1984-05-02",1.3377,1.3497,1.3377,1.3497,1974190.0],["1984-05-03",1.3497,1.3597,1.3457,1.3457,569061.0],["1984-05-04",1.3457,1.3477,1.3257,1.3277,136842.0],["1984-05-07",1.3277,1.3377,1.3277,1.3377,544029.0],["1984-05-08",1.3377,1.3437,1.3337,1.3397,327085.0],["1984-05-09",1.3357,1.3357,1.3217,1.3297,1056350.0],["1984-05-10",1.3297,1.3617,1.3297,1.3557,2521557.0],["1984-05-11",1.3557,1.3617,1.3417,1.3437,482283.0],["1984-05-14",1.3437,1.3457,1.3337,1.3397,175224.0],["1984-05-15",1.3397,1.3437,1.3257,1.3317,353786.0],["1984-05-16",1.3317,1.3337,1.3217,1.3337,1395117.0],["1984-05-17",1.3337,1.3377,1.3277,1.3317,246982.0],["1984-05-18",1.3317,1.3417,1.3317,1.3357,130166.0],["1984-05-21",1.3357,1.3357,1.3297,1.3337,392168.0],["1984-05-22",1.3337,1.3437,1.3317,1.3437,303722.0],["1984-05-23",1.3437,1.3457,1.3397,1.3457,185237.0],["1984-05-24",1.3457,1.3477,1.3417,1.3437,200256.0],["1984-05-25",1.3577,1.3577,1.3417,1.3497,136842.0],["1984-05-29",1.3497,1.3657,1.3297,1.3297,534016.0],["1984-05-30",1.3337,1.3537,1.3337,1.3537,106803.0],["1984-05-31",1.3537,1.3577,1.3457,1.3577,397174.0],["1984-06-01",1.3657,1.3937,1.3657,1.3897,2070146.0],["1984-06-04",1.3897,1.3937,1.3737,1.3817,304556.0],["1984-06-05",1.3817,1.3857,1.3657,1.3737,329588.0],["1984-06-06",1.3737,1.3737,1.3457,1.3457,130166.0],["1984-06-07",1.3457,1.3577,1.3457,1.3497,88446.0],["1984-06-08",1.3497,1.3617,1.3457,1.3457,1464372.0],["1984-06-11",1.3457,1.3697,1.3417,1.3417,176058.0],["1984-06-12",1.3377,1.3377,1.3136,1.3217,110975.0],["1984-06-13",1.3217,1.3297,1.3136,1.3177,195250.0],["1984-06-14",1.3177,1.3177,1.2976,1.2976,226122.0],["1984-06-15",1.2976,1.3016,1.2616,1.2736,218613.0],["1984-06-18",1.2736,1.2976,1.2736,1.2896,448073.0],["1984-06-19",1.2976,1.3217,1.2976,1.3217,136007.0],["1984-06-20",1.3217,1.3217,1.3056,1.3136,212772.0],["1984-06-21",1.3056,1.3056,1.2976,1.3016,408022.0],["1984-06-22",1.3016,1.3177,1.3016,1.3136,1213218.0],["1984-06-25",1.3136,1.3217,1.3016,1.3016,196918.0],["1984-06-26",1.3016,1.3136,1.2816,1.2976,203594.0],["1984-06-27",1.2976,1.3096,1.2976,1.3056,206097.0],["1984-06-28",1.2976,1.2976,1.2816,1.2896,146854.0],["1984-06-29",1.2896,1.2936,1.2776,1.2896,438060.0],["1984-07-02",1.2896,1.3016,1.2816,1.2816,599099.0],["1984-07-03",1.2816,1.2896,1.2816,1.2816,449742.0],["1984-07-05",1.2856,1.2896,1.2856,1.2896,75930.0],["1984-07-06",1.2896,1.2976,1.2776,1.2816,882795.0],["1984-07-09",1.2816,1.3136,1.2816,1.3136,515659.0],["1984-07-10",1.3136,1.3136,1.3056,1.3056,948713.0],["1984-07-11",1.3056,1.3136,1.2936,1.2936,754298.0],["1984-07-12",1.2936,1.3016,1.2896,1.2936,210269.0],["1984-07-13",1.2936,1.3056,1.2896,1.2936,272849.0],["1984-07-16",1.2936,1.3136,1.2936,1.3136,324582.0],["1984-07-17",1.3136,1.3136,1.2976,1.3056,217778.0],["1984-07-18",1.3056,1.3056,1.2896,1.2896,338766.0],["1984-07-19",1.2896,1.2936,1.2816,1.2816,1931636.0],["1984-07-20",1.2816,1.3016,1.2816,1.2976,168549.0],["1984-07-23",1.2976,1.3337,1.2856,1.3337,335429.0],["1984-07-24",1.3337,1.3337,1.3096,1.3136,413862.0],["1984-07-25",1.3136,1.3136,1.2856,1.3056,614118.0],["1984-07-26",1.3056,1.3377,1.3056,1.3377,1145631.0],["1984-07-27",1.3377,1.3857,1.3337,1.3857,218613.0],["1984-07-30",1.3857,1.4098,1.3817,1.3897,582411.0],["1984-07-31",1.3897,1.4298,1.3857,1.4098,232798.0],["1984-08-01",1.4098,1.4258,1.3978,1.4138,383824.0],["1984-08-02",1.4138,1.4338,1.4098,1.4178,554876.0],["1984-08-03",1.4178,1.4338,1.3978,1.4098,2871170.0],["1984-08-06",1.4098,1.4418,1.4098,1.4138,1447684.0],["1984-08-07",1.4138,1.4418,1.4098,1.4338,841910.0],["1984-08-08",1.4338,1.4418,1.4258,1.4338,254492.0],["1984-08-09",1.4338,1.4779,1.4258,1.4738,440563.0],["1984-08-10",1.4738,1.5059,1.4658,1.4658,1854871.0],["1984-08-13",1.4658,1.4979,1.4618,1.4859,302053.0],["1984-08-14",1.4939,1.5099,1.4939,1.5019,1000446.0],["1984-08-15",1.5019,1.5139,1.4979,1.5019,892808.0],["1984-08-16",1.5019,1.5139,1.4899,1.5059,695055.0],["1984-08-17",1.5059,1.5219,1.4939,1.4939,972076.0],["1984-08-20",1.4939,1.5019,1.4899,1.4979,207766.0],["1984-08-21",1.4979,1.5059,1.4819,1.4979,886967.0],["1984-08-22",1.4979,1.5219,1.4939,1.5059,1794794.0],["1984-08-23",1.5059,1.5059,1.4939,1.5019,311231.0],["1984-08-24",1.5019,1.5019,1.4899,1.4979,60911.0],["1984-08-27",1.4939,1.4939,1.4698,1.4698,2266230.0],["1984-08-28",1.4698,1.4779,1.4498,1.4658,1161485.0],["1984-08-29",1.4658,1.4738,1.4618,1.4698,720087.0],["1984-08-30",1.4698,1.4738,1.4498,1.4578,3759806.0],["1984-08-31",1.4538,1.4538,1.4338,1.4538,100128.0],["1984-09-04",1.4538,1.4738,1.4538,1.4618,343773.0],["1984-09-05",1.4618,1.4698,1.4618,1.4698,232798.0],["1984-09-06",1.4698,1.4698,1.4418,1.4698,1703845.0],["1984-09-07",1.4698,1.4738,1.4578,1.4658,967070.0],["1984-09-10",1.4618,1.4618,1.4458,1.4538,136842.0],["1984-09-11",1.4538,1.4698,1.4418,1.4458,216944.0],["1984-09-12",1.4458,1.4538,1.4418,1.4498,75930.0],["1984-09-13",1.4498,1.4698,1.4418,1.4698,327085.0],["1984-09-14",1.4738,1.4979,1.4738,1.4859,473939.0],["1984-09-17",1.4859,1.4899,1.4819,1.4899,226122.0],["1984-09-18",1.4899,1.5019,1.4738,1.4819,624966.0],["1984-09-19",1.4819,1.5019,1.4738,1.4738,341270.0],["1984-09-20",1.4698,1.4698,1.4458,1.4658,219447.0],["1984-09-21",1.4658,1.4819,1.4138,1.4138,302887.0],["1984-09-24",1.4138,1.4178,1.3937,1.4098,428882.0],["1984-09-25",1.4098,1.4698,1.3978,1.4658,382155.0],["1984-09-26",1.4658,1.4979,1.4618,1.4618,346276.0],["1984-09-27",1.4618,1.4899,1.4538,1.4779,317906.0],["1984-09-28",1.4738,1.4738,1.4578,1.4578,306225.0],["1984-10-01",1.4578,1.4578,1.4338,1.4338,162708.0],["1984-10-02",1.4338,1.4538,1.4258,1.4458,286199.0],["1984-10-03",1.4458,1.4738,1.4418,1.4498,330422.0],["1984-10-04",1.4498,1.4618,1.4498,1.4498,584914.0],["1984-10-05",1.4498,1.4578,1.4498,1.4538,202759.0],["1984-10-08",1.4538,1.4538,1.4418,1.4538,115147.0],["1984-10-09",1.4538,1.4578,1.4458,1.4498,186071.0],["1984-10-10",1.4498,1.4578,1.4138,1.4418,629138.0],["1984-10-11",1.4378,1.4378,1.4178,1.4178,282862.0],["1984-10-12",1.4178,1.4218,1.3777,1.3777,727597.0],["1984-10-15",1.3857,1.4258,1.3857,1.4258,366302.0],["1984-10-16",1.4258,1.4418,1.4098,1.4098,199422.0],["1984-10-17",1.4098,1.4298,1.4098,1.4298,408022.0],["1984-10-18",1.4298,1.4298,1.4178,1.4218,253658.0],["1984-10-19",1.4338,1.4658,1.4338,1.4578,2371365.0],["1984-10-22",1.4578,1.4658,1.4458,1.4578,243645.0],["1984-10-23",1.4618,1.4779,1.4618,1.4779,207766.0],["1984-10-24",1.4779,1.4819,1.4418,1.4618,269511.0],["1984-10-25",1.4618,1.4738,1.4538,1.4698,377983.0],["1984-10-26",1.4698,1.4779,1.4618,1.4738,53402.0],["1984-10-29",1.4658,1.4658,1.4538,1.4578,114313.0],["1984-10-30",1.4578,1.4859,1.4458,1.4819,687546.0],["1984-10-31",1.4819,1.4939,1.4738,1.4819,911165.0],["1984-11-01",1.4819,1.5059,1.4779,1.5059,201090.0],["1984-11-02",1.5059,1.5539,1.5059,1.5379,434722.0],["1984-11-05",1.5379,1.5499,1.5339,1.5459,897814.0],["1984-11-06",1.5459,1.5539,1.5419,1.5459,272014.0],["1984-11-07",1.5459,1.562,1.5419,1.5499,336263.0],["1984-11-08",1.5499,1.5499,1.5379,1.5499,327919.0],["1984-11-09",1.5499,1.5499,1.5419,1.5459,90950.0],["1984-11-12",1.5459,1.5459,1.5379,1.5459,82606.0],["1984-11-13",1.5459,1.5499,1.5179,1.5339,339601.0],["1984-11-14",1.5339,1.5339,1.5139,1.5179,246982.0],["1984-11-15",1.5139,1.5139,1.4899,1.4899,256161.0],["1984-11-16",1.4899,1.4939,1.4859,1.4939,226957.0],["1984-11-19",1.4899,1.4899,1.4298,1.4298,164377.0],["1984-11-20",1.4298,1.4779,1.4298,1.4779,620794.0],["1984-11-21",1.4779,1.4939,1.4578,1.4899,277855.0],["1984-11-23",1.4899,1.5299,1.4899,1.5299,268677.0],["1984-11-26",1.5299,1.5379,1.5259,1.5339,1809814.0],["1984-11-27",1.5339,1.5339,1.5179,1.5179,1560328.0],["1984-11-28",1.5179,1.5219,1.4979,1.5059,64249.0],["1984-11-29",1.5059,1.5059,1.4859,1.5019,151026.0],["1984-11-30",1.5019,1.5019,1.4939,1.5019,430550.0],["1984-12-03",1.4819,1.4819,1.4458,1.4538,153530.0],["1984-12-04",1.4538,1.4618,1.4418,1.4498,456417.0],["1984-12-05",1.4498,1.4658,1.4498,1.4498,196084.0],["1984-12-06",1.4498,1.4658,1.4418,1.4578,205262.0],["1984-12-07",1.4578,1.4578,1.4418,1.4458,217778.0],["1984-12-10",1.4458,1.4658,1.4458,1.4658,289537.0],["1984-12-11",1.4698,1.4939,1.4698,1.4899,125994.0],["1984-12-12",1.4899,1.4899,1.4779,1.4819,442232.0],["1984-12-13",1.4819,1.4819,1.4738,1.4819,85943.0],["1984-12-14",1.4819,1.4859,1.4738,1.4819,190243.0],["1984-12-17",1.4899,1.5139,1.4899,1.5019,509818.0],["1984-12-18",1.5379,1.562,1.5339,1.5419,793514.0],["1984-12-19",1.5419,1.5419,1.5059,1.5179,346276.0],["1984-12-20",1.5099,1.5219,1.4939,1.5219,400512.0],["1984-12-21",1.5259,1.5259,1.4618,1.4899,563220.0],["1984-12-24",1.4939,1.5219,1.4939,1.5099,397174.0],["1984-12-26",1.5059,1.5099,1.4979,1.5099,31707.0],["1984-12-27",1.5099,1.5179,1.5019,1.5019,100962.0],["1984-12-28",1.4979,1.5219,1.4979,1.5179,576570.0],["1984-12-31",1.5059,1.5379,1.5019,1.5259,449742.0],["1985-01-02",1.5259,1.5299,1.5219,1.5299,378818.0],["1985-01-03",1.5379,1.562,1.5219,1.5419,665851.0],["1985-01-04",1.5459,1.5499,1.5059,1.5179,310397.0],["1985-01-07",1.5219,1.5219,1.4899,1.5139,423875.0],["1985-01-08",1.5219,1.5379,1.5179,1.5219,177727.0],["1985-01-09",1.5299,1.5339,1.5059,1.5059,1030484.0],["1985-01-10",1.5099,1.5179,1.5059,1.5179,862770.0],["1985-01-11",1.5179,1.5339,1.5179,1.5299,840241.0],["1985-01-14",1.5299,1.598,1.5299,1.598,830228.0],["1985-01-15",1.602,1.61,1.586,1.594,691718.0],["1985-01-16",1.598,1.598,1.558,1.558,843578.0],["1985-01-17",1.562,1.57,1.5139,1.5219,1118930.0],["1985-01-18",1.5019,1.5019,1.4418,1.4939,2875342.0],["1985-01-21",1.4939,1.5059,1.4738,1.5059,780998.0],["1985-01-22",1.5179,1.5299,1.5059,1.5059,890305.0],["1985-01-23",1.5139,1.5219,1.5059,1.5179,871948.0],["1985-01-24",1.5339,1.5539,1.5259,1.5299,990433.0],["1985-01-25",1.5379,1.5419,1.5259,1.5299,728431.0],["1985-01-28",1.5299,1.5339,1.5139,1.5179,1413474.0],["1985-01-29",1.5219,1.5219,1.4979,1.5139,362130.0],["1985-01-30",1.5059,1.5139,1.4979,1.5099,721756.0],["1985-01-31",1.5139,1.5179,1.4939,1.4979,718418.0],["1985-02-01",1.4899,1.5019,1.4859,1.5019,271180.0],["1985-02-04",1.5019,1.5299,1.4939,1.5299,403850.0],["1985-02-05",1.5379,1.5459,1.5139,1.5339,824387.0],["1985-02-06",1.5259,1.5339,1.5219,1.5299,618290.0],["1985-02-07",1.5379,1.5499,1.5339,1.5499,1216555.0],["1985-02-08",1.5539,1.562,1.5499,1.558,506481.0],["1985-02-11",1.562,1.566,1.5539,1.562,740947.0],["1985-02-12",1.562,1.578,1.562,1.566,349614.0],["1985-02-13",1.574,1.6381,1.574,1.594,566558.0],["1985-02-14",1.634,1.634,1.594,1.602,1375926.0],["1985-02-15",1.61,1.622,1.594,1.594,823553.0],["1985-02-19",1.594,1.606,1.59,1.598,369639.0],["1985-02-20",1.602,1.634,1.598,1.622,819381.0],["1985-02-21",1.63,1.63,1.594,1.594,665017.0],["1985-02-22",1.59,1.598,1.586,1.594,671692.0],["1985-02-25",1.602,1.602,1.586,1.586,176058.0],["1985-02-26",1.59,1.61,1.586,1.586,1022974.0],["1985-02-27",1.594,1.598,1.59,1.594,318741.0],["1985-02-28",1.594,1.594,1.57,1.586,246148.0],["1985-03-01",1.594,1.606,1.59,1.59,914502.0],["1985-03-04",1.5926,1.6007,1.5885,1.6007,1320021.0],["1985-03-05",1.6007,1.6088,1.5885,1.6088,661679.0],["1985-03-06",1.6088,1.6088,1.6007,1.6088,206097.0],["1985-03-07",1.6088,1.6088,1.5683,1.5764,1368416.0],["1985-03-08",1.5885,1.6047,1.5845,1.5966,163542.0],["1985-03-11",1.5966,1.5966,1.5764,1.5764,418034.0],["1985-03-12",1.5845,1.5926,1.5804,1.5885,971242.0],["1985-03-13",1.5885,1.6047,1.5723,1.5764,335429.0],["1985-03-14",1.5764,1.5764,1.5642,1.5764,191912.0],["1985-03-15",1.5764,1.5804,1.5602,1.5602,425544.0],["1985-03-18",1.5642,1.5723,1.5561,1.5602,397174.0],["1985-03-19",1.5602,1.5723,1.5561,1.5723,749291.0],["1985-03-20",1.5683,1.5723,1.5602,1.5602,208600.0],["1985-03-21",1.5683,1.5683,1.5602,1.5642,253658.0],["1985-03-22",1.5683,1.5683,1.5602,1.5642,831062.0],["1985-03-25",1.5561,1.5642,1.5561,1.5561,148523.0],["1985-03-26",1.5642,1.5764,1.5561,1.5764,1824833.0],["1985-03-27",1.5683,1.5885,1.5683,1.5845,705902.0],["1985-03-28",1.5885,1.5885,1.5723,1.5723,2193638.0],["1985-03-29",1.5723,1.5845,1.5723,1.5764,526506.0],["1985-04-01",1.5804,1.5804,1.5642,1.5764,9895984.0],["1985-04-02",1.5804,1.5885,1.5764,1.5845,634144.0],["1985-04-03",1.5926,1.5966,1.5764,1.5926,817712.0],["1985-04-04",1.6007,1.625,1.5926,1.6169,304556.0],["1985-04-08",1.625,1.625,1.6088,1.621,377149.0],["1985-04-09",1.6291,1.6291,1.621,1.625,801024.0],["1985-04-10",1.625,1.6291,1.6169,1.6291,211103.0],["1985-04-11",1.6291,1.6291,1.6128,1.6128,339601.0],["1985-04-12",1.6169,1.621,1.6088,1.621,479780.0],["1985-04-15",1.6291,1.6453,1.621,1.6453,1249931.0],["1985-04-16",1.6615,1.7101,1.6574,1.7061,1180676.0],["1985-04-17",1.7101,1.7101,1.698,1.698,962898.0],["1985-04-18",1.7101,1.7182,1.6939,1.7061,1505258.0],["1985-04-19",1.7061,1.7101,1.6817,1.6858,241142.0],["1985-04-22",1.702,1.702,1.6534,1.6655,490627.0],["1985-04-23",1.6655,1.702,1.6615,1.702,403015.0],["1985-04-24",1.7182,1.7304,1.7142,1.7223,2070146.0],["1985-04-25",1.7344,1.7385,1.7182,1.7385,1407633.0],["1985-04-26",1.7466,1.7466,1.7344,1.7425,144351.0],["1985-04-29",1.7425,1.7425,1.7101,1.7101,341270.0],["1985-04-30",1.7223,1.7263,1.7101,1.7263,492296.0],["1985-05-01",1.7263,1.7425,1.702,1.702,1085554.0],["1985-05-02",1.702,1.7101,1.6939,1.702,181065.0],["1985-05-03",1.6939,1.702,1.6817,1.6858,268677.0],["1985-05-06",1.6817,1.702,1.6817,1.702,266174.0],["1985-05-07",1.6939,1.7142,1.6939,1.7142,219447.0],["1985-05-08",1.7101,1.7182,1.7061,1.7182,202759.0],["1985-05-09",1.7101,1.7182,1.7061,1.7182,211103.0],["1985-05-10",1.7223,1.7385,1.7223,1.7304,1890750.0],["1985-05-13",1.7385,1.7466,1.7182,1.7304,393002.0],["1985-05-14",1.7223,1.7344,1.7142,1.7263,845247.0],["1985-05-15",1.7101,1.7385,1.7101,1.7304,1523614.0],["1985-05-16",1.7304,1.7344,1.7223,1.7304,408856.0],["1985-05-17",1.7344,1.7466,1.7304,1.7425,2759361.0],["1985-05-20",1.7466,1.7668,1.7304,1.7668,1864884.0],["1985-05-21",1.779,1.783,1.7749,1.783,492296.0],["1985-05-22",1.7749,1.7912,1.7709,1.7912,934528.0],["1985-05-23",1.7871,1.7993,1.7871,1.7952,1293320.0],["1985-05-24",1.7952,1.7952,1.783,1.7952,363798.0],["1985-05-28",1.7993,1.8276,1.7993,1.8276,1670469.0],["1985-05-29",1.8317,1.8519,1.8195,1.8519,353786.0],["1985-05-30",1.856,1.8641,1.8479,1.86,1427658.0],["1985-05-31",1.8519,1.8965,1.8519,1.8844,1499417.0],["1985-06-03",1.8952,1.9034,1.887,1.8952,502309.0],["1985-06-04",1.9074,1.9115,1.8952,1.9034,2369696.0],["1985-06-05",1.9074,1.9238,1.8993,1.8993,687546.0],["1985-06-06",1.8993,1.9361,1.8952,1.9361,987095.0],["1985-06-07",1.9361,1.9484,1.8993,1.9034,906993.0],["1985-06-10",1.9074,1.9156,1.8993,1.9034,481449.0],["1985-06-11",1.9115,1.9279,1.9074,1.9279,1091395.0],["1985-06-12",1.932,1.9443,1.9197,1.9197,575736.0],["1985-06-13",1.9279,1.932,1.8624,1.8706,826056.0],["1985-06-14",1.8665,1.8747,1.8379,1.8747,666686.0],["1985-06-17",1.8788,1.8788,1.8624,1.8747,269511.0],["1985-06-18",1.8747,1.8788,1.8665,1.8706,404684.0],["1985-06-19",1.8706,1.8747,1.8583,1.8665,648329.0],["1985-06-20",1.8665,1.8788,1.8624,1.8747,206097.0],["1985-06-21",1.8788,1.9074,1.8706,1.9074,685042.0],["1985-06-24",1.9115,1.9115,1.8911,1.9115,164377.0],["1985-06-25",1.9156,1.9279,1.9074,1.9279,1299161.0],["1985-06-26",1.9402,1.9525,1.9156,1.9156,910330.0],["1985-06-27",1.932,1.9402,1.9197,1.9402,294543.0],["1985-06-28",1.9361,1.9402,1.9197,1.9361,664182.0],["1985-07-01",1.9402,1.9443,1.9115,1.9443,351282.0],["1985-07-02",1.9443,1.9443,1.9279,1.9361,263670.0],["1985-07-03",1.9402,1.9443,1.9074,1.9156,885298.0],["1985-07-05",1.9074,1.9238,1.9074,1.9197,227791.0],["1985-07-08",1.9238,1.9238,1.9115,1.9115,222785.0],["1985-07-09",1.9115,1.9115,1.8952,1.8993,143517.0],["1985-07-10",1.9074,1.9115,1.8993,1.9034,328754.0],["1985-07-11",1.8952,1.8993,1.8829,1.8911,1524449.0],["1985-07-12",1.8993,1.8993,1.8829,1.8911,1093064.0],["1985-07-15",1.887,1.8952,1.8829,1.8829,328754.0],["1985-07-16",1.8829,1.9034,1.8788,1.8911,395506.0],["1985-07-17",1.8993,1.9115,1.8911,1.9115,387996.0],["1985-07-18",1.9197,1.9197,1.9074,1.9074,400512.0],["1985-07-19",1.8993,1.9156,1.8993,1.9156,171886.0],["1985-07-22",1.9074,1.9443,1.9034,1.9361,1259110.0],["1985-07-23",1.9361,1.9975,1.9361,1.9934,3103134.0],["1985-07-24",1.9975,1.9975,1.9729,1.9893,546532.0],["1985-07-25",1.9811,2.0016,1.977,1.9975,946210.0],["1985-07-26",1.9975,2.0016,1.9934,1.9975,774323.0],["1985-07-29",2.0016,2.0016,1.9279,1.9443,962063.0],["1985-07-30",1.9361,1.9484,1.9279,1.932,559048.0],["1985-07-31",1.9279,1.9648,1.9279,1.9648,678367.0],["1985-08-01",1.9729,1.9934,1.9648,1.9934,631641.0],["1985-08-02",1.9934,1.9975,1.9893,1.9934,1185682.0],["1985-08-05",1.9893,1.9934,1.9811,1.9934,225288.0],["1985-08-06",1.9934,1.9934,1.9484,1.9566,1138122.0],["1985-08-07",1.9484,1.9688,1.9443,1.9648,699227.0],["1985-08-08",1.9811,1.9934,1.977,1.9893,552373.0],["1985-08-09",1.9893,1.9893,1.9688,1.9688,972910.0],["1985-08-12",1.977,1.9934,1.9688,1.9729,559048.0],["1985-08-13",1.9729,1.9975,1.9648,1.977,846082.0],["1985-08-14",1.9729,1.9934,1.9729,1.9934,1357569.0],["1985-08-15",1.9934,1.9934,1.9852,1.9934,503978.0],["1985-08-16",1.9934,1.9975,1.9811,1.9811,551538.0],["1985-08-19",1.977,1.9811,1.9648,1.977,1249097.0],["1985-08-20",1.9852,2.0221,1.9811,2.018,518162.0],["1985-08-21",2.018,2.0425,2.018,2.0384,858598.0],["1985-08-22",2.0302,2.0384,2.0261,2.0343,285365.0],["1985-08-23",2.0302,2.0507,2.0302,2.0507,342938.0],["1985-08-26",2.0425,2.0507,2.0302,2.0466,211938.0],["1985-08-27",2.0548,2.0794,2.0507,2.0794,473105.0],["1985-08-28",2.0753,2.0916,2.0671,2.0753,403015.0],["1985-08-29",2.0712,2.0835,2.0589,2.0753,653335.0],["1985-08-30",2.0862,2.0986,2.0696,2.0862,556545.0],["1985-09-03",2.0944,2.0944,2.0738,2.0738,1360072.0],["1985-09-04",2.0779,2.0779,2.049,2.0696,1182345.0],["1985-09-05",2.0614,2.0614,2.0366,2.0407,295378.0],["1985-09-06",2.0449,2.0573,2.0366,2.0573,275352.0],["1985-09-09",2.0655,2.0655,2.0036,2.0077,636647.0],["1985-09-10",2.0036,2.0036,1.9788,1.9829,1543640.0],["1985-09-11",1.9912,2.0201,1.9829,2.0118,831897.0],["1985-09-12",2.0201,2.0242,2.0077,2.0077,569895.0],["1985-09-13",2.0159,2.0407,1.9994,2.0118,946210.0],["1985-09-16",2.0159,2.0242,1.9829,1.987,529844.0],["1985-09-17",1.9788,1.987,1.9664,1.9829,1108083.0],["1985-09-18",1.9829,1.987,1.9746,1.9829,451410.0],["1985-09-19",1.9829,1.9912,1.9746,1.987,611615.0],["1985-09-20",1.9912,2.0036,1.9829,1.9912,461423.0],["1985-09-23",1.9994,2.0118,1.9953,2.0036,846916.0],["1985-09-24",2.0077,2.0201,1.9994,2.0201,673361.0],["1985-09-25",2.0201,2.0201,1.9912,1.9994,655004.0],["1985-09-26",1.9912,2.0077,1.9912,2.0077,342104.0],["1985-09-30",1.9953,2.0242,1.9953,2.0242,359626.0],["1985-10-01",2.0118,2.0159,2.0036,2.0077,381321.0],["1985-10-02",2.0159,2.0159,2.0077,2.0077,948713.0],["1985-10-03",1.9994,2.0159,1.9953,2.0118,513156.0],["1985-10-04",2.0118,2.0159,2.0077,2.0159,427213.0],["1985-10-07",2.0159,2.0283,2.0077,2.0242,1193192.0],["1985-10-08",2.0242,2.0242,2.0118,2.0159,837738.0],["1985-10-09",2.0242,2.0531,2.0201,2.0201,753463.0],["1985-10-10",2.0283,2.0366,2.0242,2.0325,136842.0],["1985-10-11",2.0325,2.0366,2.0242,2.0325,231129.0],["1985-10-14",2.0325,2.0407,2.0283,2.0366,397174.0],["1985-10-15",2.0366,2.0407,2.0242,2.0366,1400123.0],["1985-10-16",2.0407,2.0531,2.0407,2.0531,846916.0],["1985-10-17",2.144,2.1564,2.082,2.0944,1653781.0],["1985-10-18",2.082,2.082,2.0325,2.0366,1342550.0],["1985-10-21",2.0325,2.0366,2.0201,2.0283,782667.0],["1985-10-22",2.0201,2.0242,2.0077,2.0201,915337.0],["1985-10-23",2.0242,2.0242,2.0118,2.0159,577405.0],["1985-10-24",2.0118,2.0201,2.0118,2.0118,409690.0],["1985-10-25",2.0077,2.0159,1.9912,1.9912,612450.0],["1985-10-28",1.9953,1.9953,1.9788,1.9829,881126.0],["1985-10-29",1.9746,1.9953,1.9746,1.9953,648329.0],["1985-10-30",1.9994,1.9994,1.9788,1.987,2880349.0],["1985-10-31",1.9829,2.0077,1.9829,2.0077,1632921.0],["1985-11-01",1.9994,2.0118,1.9912,1.9994,1703845.0],["1985-11-04",1.9994,1.9994,1.9664,1.9705,945375.0],["1985-11-05",1.9664,1.9664,1.9416,1.954,728431.0],["1985-11-06",1.9581,1.987,1.9581,1.9746,2519054.0],["1985-11-07",1.9746,1.987,1.9705,1.987,733438.0],["1985-11-08",1.987,1.9912,1.9788,1.9829,462258.0],["1985-11-11",1.9829,2.0077,1.9829,2.0077,1495245.0],["1985-11-12",2.0077,2.049,2.0036,2.0407,2042611.0],["1985-11-13",2.0449,2.0696,2.0283,2.0325,332926.0],["1985-11-14",2.0283,2.1151,2.0283,2.049,952050.0],["1985-11-15",2.111,2.1316,2.1027,2.1234,871948.0],["1985-11-18",2.1192,2.144,2.1192,2.1399,553207.0],["1985-11-19",2.1564,2.1812,2.1481,2.1564,678367.0],["1985-11-20",2.1481,2.1523,2.1316,2.144,513156.0],["1985-11-21",2.1564,2.1936,2.1564,2.1812,1347556.0],["1985-11-22",2.1895,2.1895,2.1688,2.1688,844413.0],["1985-11-25",2.1688,2.1729,2.1523,2.1605,527341.0],["1985-11-26",2.1564,2.1688,2.1481,2.1605,426378.0],["1985-11-27",2.1647,2.2142,2.1647,2.2142,728431.0],["1985-11-29",2.2225,2.2555,2.2225,2.2555,750126.0],["1985-12-02",2.254,2.2874,2.2499,2.254,815209.0],["1985-12-03",2.2457,2.2582,2.2457,2.2457,264505.0],["1985-12-04",2.2582,2.2832,2.2499,2.2832,1018802.0],["1985-12-05",2.2832,2.3249,2.2749,2.3082,970407.0],["1985-12-06",2.2999,2.3332,2.2957,2.3165,438894.0],["1985-12-09",2.3082,2.3332,2.304,2.3082,478946.0],["1985-12-10",2.3082,2.3082,2.2915,2.2957,327085.0],["1985-12-11",2.2999,2.3332,2.2915,2.3249,1220727.0],["1985-12-12",2.3249,2.3249,2.279,2.2874,970407.0],["1985-12-13",2.2915,2.2957,2.2749,2.2832,1485232.0],["1985-12-16",2.2749,2.2874,2.2665,2.2707,1146466.0],["1985-12-17",2.2749,2.2749,2.2332,2.2374,1391779.0],["1985-12-18",2.1999,2.2041,2.1624,2.1874,6094458.0],["1985-12-19",2.179,2.2082,2.1749,2.2082,896146.0],["1985-12-20",2.2124,2.2332,2.2082,2.2332,1023809.0],["1985-12-23",2.2374,2.2374,2.1999,2.2082,499806.0],["1985-12-24",2.204,2.2124,2.1916,2.1999,176893.0],["1985-12-26",2.1957,2.1999,2.1915,2.1915,161039.0],["1985-12-27",2.1916,2.2332,2.1916,2.229,2014242.0],["1985-12-30",2.229,2.2374,2.2207,2.2332,1128109.0],["1985-12-31",2.2332,2.2374,2.2249,2.2332,428047.0],["1986-01-02",2.2332,2.2332,2.1957,2.204,588252.0],["1986-01-03",2.1999,2.2124,2.1999,2.2082,730100.0],["1986-01-06",2.2082,2.2082,2.1707,2.1832,314569.0],["1986-01-07",2.1916,2.204,2.1791,2.1999,1617067.0],["1986-01-08",2.2041,2.2124,2.1874,2.1874,1153141.0],["1986-01-09",2.1832,2.1832,2.1332,2.1499,1282473.0],["1986-01-10",2.1499,2.1541,2.1207,2.1207,898649.0],["1986-01-13",2.1291,2.1332,2.1207,2.1207,702565.0],["1986-01-14",2.1249,2.1332,2.1124,2.1207,928687.0],["1986-01-15",2.1332,2.1999,2.1332,2.1915,1483563.0],["1986-01-16",2.229,2.2624,2.2165,2.2624,1957502.0],["1986-01-17",2.2999,2.3457,2.2832,2.2957,1063026.0],["1986-01-20",2.2915,2.3207,2.2832,2.3207,684208.0],["1986-01-21",2.3332,2.3749,2.3332,2.3665,937031.0],["1986-01-22",2.3457,2.3624,2.329,2.3374,662514.0],["1986-01-23",2.3332,2.3374,2.2999,2.3249,805196.0],["1986-01-24",2.329,2.3874,2.3207,2.3707,786839.0],["1986-01-27",2.379,2.4165,2.3249,2.3832,713412.0],["1986-01-28",2.3749,2.3957,2.3499,2.3957,408856.0],["1986-01-29",2.3874,2.4749,2.3874,2.4374,660845.0],["1986-01-30",2.429,2.4499,2.4249,2.4374,493965.0],["1986-01-31",2.429,2.4582,2.429,2.4374,581577.0],["1986-02-03",2.4457,2.454,2.4165,2.4332,465595.0],["1986-02-04",2.4415,2.5249,2.4415,2.5249,1063026.0],["1986-02-05",2.5165,2.5207,2.4707,2.4915,724259.0],["1986-02-06",2.4915,2.5374,2.4832,2.4999,577405.0],["1986-02-07",2.5165,2.529,2.4915,2.4999,677533.0],["1986-02-10",2.504,2.5999,2.4999,2.5999,1098070.0],["1986-02-11",2.579,2.5832,2.554,2.5707,493130.0],["1986-02-12",2.5665,2.5874,2.5624,2.5832,306225.0],["1986-02-13",2.5957,2.6165,2.5874,2.6165,369639.0],["1986-02-14",2.6249,2.6332,2.5999,2.6124,744285.0],["1986-02-18",2.604,2.6082,2.5665,2.5999,489793.0],["1986-02-19",2.5915,2.5999,2.5707,2.5749,386327.0],["1986-02-20",2.5749,2.5999,2.5415,2.5499,605774.0],["1986-02-21",2.5665,2.5832,2.554,2.5707,976248.0],["1986-02-24",2.5707,2.5707,2.5374,2.554,561551.0],["1986-02-25",2.5499,2.554,2.4999,2.5082,809368.0],["1986-02-26",2.4999,2.554,2.4999,2.554,643322.0],["1986-02-27",2.5624,2.5832,2.5582,2.5707,564889.0],["1986-02-28",2.5749,2.6999,2.5749,2.6999,1414308.0],["1986-03-03",2.6661,2.7207,2.6367,2.6661,1087223.0],["1986-03-04",2.6577,2.6661,2.5779,2.5779,393837.0],["1986-03-05",2.5779,2.5779,2.5317,2.5569,680870.0],["1986-03-06",2.5611,2.6073,2.5611,2.5905,2148580.0],["1986-03-07",2.5989,2.6871,2.5947,2.6535,656673.0],["1986-03-10",2.6577,2.6913,2.6493,2.6787,401346.0],["1986-03-11",2.6703,2.7459,2.6703,2.7459,635813.0],["1986-03-12",2.7543,2.8256,2.7459,2.8172,1092230.0],["1986-03-13",2.8173,2.855,2.7753,2.8424,518997.0],["1986-03-14",2.8424,2.9894,2.8424,2.9894,990433.0],["1986-03-17",2.981,2.9894,2.855,2.855,683374.0],["1986-03-18",2.8466,2.8928,2.8256,2.8886,378818.0],["1986-03-19",2.9054,2.9348,2.9012,2.9222,775158.0],["1986-03-20",2.9306,2.9474,2.9138,2.939,1542806.0],["1986-03-21",2.9096,2.9096,2.813,2.813,912834.0],["1986-03-24",2.8214,2.8466,2.7795,2.813,509818.0],["1986-03-25",2.8131,2.834,2.8005,2.8256,576570.0],["1986-03-26",2.8298,2.8592,2.8256,2.8592,1644602.0],["1986-03-27",2.8718,2.9012,2.8718,2.8886,384658.0],["1986-03-31",2.8802,2.9642,2.8802,2.8886,437226.0],["1986-04-01",2.8886,2.9012,2.834,2.8382,502309.0],["1986-04-02",2.8466,2.8886,2.8424,2.8844,258664.0],["1986-04-03",2.9012,2.9306,2.8508,2.8592,1444346.0],["1986-04-04",2.8592,2.8634,2.8172,2.8172,1015465.0],["1986-04-07",2.8214,2.8256,2.8089,2.8214,536519.0],["1986-04-08",2.8382,2.8466,2.8256,2.834,1486901.0],["1986-04-09",2.8424,2.8634,2.8298,2.8466,1048006.0],["1986-04-10",2.8382,2.8508,2.8298,2.8466,480614.0],["1986-04-11",2.8382,2.8424,2.7543,2.7879,1486066.0],["1986-04-14",2.7837,2.7921,2.7669,2.7753,159370.0],["1986-04-15",2.7837,2.7963,2.7669,2.7795,544863.0],["1986-04-16",2.7837,2.8047,2.7837,2.8047,775992.0],["1986-04-17",2.8089,2.8592,2.8047,2.834,2669246.0],["1986-04-18",2.8298,2.8466,2.8256,2.8466,577405.0],["1986-04-21",2.8466,2.9264,2.8466,2.897,563220.0],["1986-04-22",2.897,2.9054,2.8592,2.8592,297046.0],["1986-04-23",2.855,2.855,2.8214,2.834,637482.0],["1986-04-24",2.8298,2.855,2.8298,2.8424,660845.0],["1986-04-25",2.8382,2.8718,2.8382,2.8592,441398.0],["1986-04-28",2.8592,2.9012,2.8592,2.8928,372142.0],["1986-04-29",2.897,2.9096,2.855,2.8634,1572010.0],["1986-04-30",2.8634,2.8718,2.7627,2.7711,458920.0],["1986-05-01",2.7795,2.7795,2.7123,2.7585,972910.0],["1986-05-02",2.7711,2.7921,2.6745,2.7039,952050.0],["1986-05-05",2.7039,2.7165,2.6745,2.6871,783502.0],["1986-05-06",2.6913,2.6955,2.6745,2.6787,488958.0],["1986-05-07",2.6871,2.6871,2.6451,2.6745,418869.0],["1986-05-08",2.6745,2.7123,2.6745,2.7039,312066.0],["1986-05-09",2.7165,2.7375,2.7123,2.7207,681705.0],["1986-05-12",2.7165,2.7291,2.6997,2.6997,1196530.0],["1986-05-13",2.7039,2.7039,2.6535,2.6787,2061802.0],["1986-05-14",2.6787,2.6955,2.6787,2.6955,685042.0],["1986-05-15",2.7039,2.7081,2.6451,2.6493,718418.0],["1986-05-16",2.6577,2.6661,2.6409,2.6409,544863.0],["1986-05-19",2.6451,2.6787,2.6409,2.6493,339601.0],["1986-05-20",2.6493,2.6745,2.6409,2.6745,610781.0],["1986-05-21",2.6787,2.6829,2.6493,2.6661,1111421.0],["1986-05-22",2.6661,2.7165,2.6661,2.7123,939534.0],["1986-05-23",2.7207,2.7711,2.7123,2.7711,886133.0],["1986-05-27",2.7879,2.8508,2.7879,2.8508,499806.0],["1986-05-28",2.8802,2.9138,2.8676,2.9096,1723036.0],["1986-05-29",2.9264,2.9516,2.9222,2.9474,802693.0],["1986-05-30",2.96,3.0062,2.939,2.9768,451410.0],["1986-06-02",2.9597,3.0358,2.9513,2.9597,556545.0],["1986-06-03",2.9428,2.9724,2.9174,2.9724,575736.0],["1986-06-04",2.9851,2.9935,2.9343,2.9513,651666.0],["1986-06-05",2.9682,2.9851,2.9639,2.9809,552373.0],["1986-06-06",2.9766,2.9851,2.947,2.947,348779.0],["1986-06-09",2.9428,2.9428,2.8625,2.8751,395506.0],["1986-06-10",2.8667,2.8836,2.8456,2.8667,931190.0],["1986-06-11",2.8751,2.9386,2.8709,2.9386,1387607.0],["1986-06-12",2.9343,2.9555,2.9343,2.9428,517328.0],["1986-06-13",2.9597,3.0147,2.9597,3.0147,693386.0],["1986-06-16",3.0231,3.0696,3.0147,3.0696,656673.0],["1986-06-17",3.0696,3.0781,3.0105,3.0358,748457.0],["1986-06-18",3.0274,3.0443,3.0105,3.04,942872.0],["1986-06-19",3.0443,3.0823,3.04,3.0781,2097682.0],["1986-06-20",3.0781,3.095,3.0527,3.095,1628749.0],["1986-06-23",3.0866,3.0908,3.057,3.0654,1300830.0],["1986-06-24",3.0781,3.0992,3.0696,3.0823,971242.0],["1986-06-25",3.1035,3.1288,3.0992,3.1246,750126.0],["1986-06-26",3.1246,3.1331,3.095,3.1119,211938.0],["1986-06-27",3.1077,3.1119,3.0866,3.0992,267008.0],["1986-06-30",3.1077,3.1162,3.095,3.0992,168549.0],["1986-07-01",3.095,3.1331,3.0908,3.1035,836903.0],["1986-07-02",3.1035,3.1035,3.0866,3.095,458086.0],["1986-07-03",3.1119,3.1162,3.0866,3.095,551538.0],["1986-07-07",3.1077,3.1077,3.0612,3.0696,759304.0],["1986-07-08",3.0527,3.0527,3.0189,3.0274,1428493.0],["1986-07-09",3.0189,3.0485,3.0189,3.0316,1502754.0],["1986-07-10",3.0274,3.0316,3.0105,3.0231,871114.0],["1986-07-11",3.0316,3.0316,2.9935,3.0147,822718.0],["1986-07-14",3.0189,3.0189,2.9935,2.9978,610781.0],["1986-07-15",2.9935,2.9978,2.9597,2.9597,1486901.0],["1986-07-16",2.9555,3.0104,2.947,2.9513,1173166.0],["1986-07-17",2.9428,2.9555,2.9174,2.9174,671692.0],["1986-07-18",2.9259,2.9386,2.8836,2.8836,452245.0],["1986-07-21",2.8752,2.8878,2.854,2.8582,378818.0],["1986-07-22",2.8498,2.8878,2.6384,2.7694,2535742.0],["1986-07-23",2.7779,2.8286,2.7779,2.7948,1287479.0],["1986-07-24",2.7906,2.8117,2.7906,2.7948,372142.0],["1986-07-25",2.8033,2.9047,2.8033,2.8878,532347.0],["1986-07-28",2.8921,2.8921,2.8075,2.8244,484786.0],["1986-07-29",2.816,2.8202,2.7906,2.7948,485621.0],["1986-07-30",2.8117,2.8709,2.7948,2.8709,338766.0],["1986-07-31",2.8709,2.8709,2.816,2.8456,763476.0],["1986-08-01",2.8413,2.8413,2.8075,2.8075,668354.0],["1986-08-04",2.799,2.8075,2.761,2.799,624131.0],["1986-08-05",2.8075,2.8709,2.8033,2.8498,695055.0],["1986-08-06",2.8456,2.8751,2.8371,2.8751,371308.0],["1986-08-07",2.8667,2.8709,2.8413,2.8498,663348.0],["1986-08-08",2.8582,2.8709,2.8202,2.8413,692552.0],["1986-08-11",2.8413,2.8582,2.8244,2.8498,458920.0],["1986-08-12",2.8625,2.9047,2.8413,2.9047,818546.0],["1986-08-13",2.909,2.9935,2.909,2.9851,765979.0],["1986-08-14",2.9935,2.9978,2.9766,2.9935,328754.0],["1986-08-15",2.9851,2.9978,2.9555,2.9766,322913.0],["1986-08-18",2.9851,2.9893,2.9766,2.9893,216944.0],["1986-08-19",2.9809,2.9935,2.9513,2.9513,352117.0],["1986-08-20",2.947,2.947,2.9217,2.9386,272849.0],["1986-08-21",2.9428,2.9766,2.9428,2.9639,638316.0],["1986-08-22",2.9724,2.9893,2.9555,2.9639,418869.0],["1986-08-25",2.9682,2.9682,2.909,2.909,510653.0],["1986-08-26",2.909,2.9597,2.909,2.9513,942872.0],["1986-08-27",2.9597,2.9597,2.947,2.9513,403850.0],["1986-08-28",2.9513,2.9513,2.9301,2.9301,277021.0],["1986-08-29",2.9214,2.9385,2.9129,2.9214,371308.0],["1986-09-02",2.9214,2.9214,2.8192,2.8277,754298.0],["1986-09-03",2.8277,2.8746,2.7809,2.8703,579908.0],["1986-09-04",2.8618,2.9129,2.8363,2.9044,1010458.0],["1986-09-05",2.8874,2.9087,2.8618,2.8746,536519.0],["1986-09-08",2.8618,2.8703,2.8022,2.8277,416366.0],["1986-09-09",2.8363,2.8703,2.7937,2.8022,722590.0],["1986-09-10",2.8022,2.8192,2.7383,2.7937,462258.0],["1986-09-11",2.7852,2.7852,2.6404,2.6787,1925795.0],["1986-09-12",2.6787,2.7553,2.6659,2.7,1820661.0],["1986-09-15",2.6957,2.7042,2.6574,2.6617,483118.0],["1986-09-16",2.6574,2.6872,2.6404,2.6872,454748.0],["1986-09-17",2.7255,2.7511,2.6957,2.7511,667520.0],["1986-09-18",2.6957,2.7,2.6617,2.6744,624966.0],["1986-09-19",2.6659,2.7085,2.6574,2.7085,518997.0],["1986-09-22",2.717,2.717,2.6617,2.6915,488124.0],["1986-09-23",2.6957,2.7128,2.6915,2.6957,292040.0],["1986-09-24",2.7,2.7085,2.6829,2.6829,207766.0],["1986-09-25",2.6829,2.6872,2.6659,2.6659,920343.0],["1986-09-26",2.6744,2.734,2.6702,2.7128,260333.0],["1986-09-29",2.717,2.7213,2.7042,2.7042,410525.0],["1986-09-30",2.7,2.7724,2.7,2.7724,913668.0],["1986-10-01",2.7809,2.8277,2.7596,2.7639,615787.0],["1986-10-02",2.7596,2.7639,2.7128,2.7298,356289.0],["1986-10-03",2.7383,2.7639,2.7213,2.7255,301218.0],["1986-10-06",2.7255,2.7298,2.7213,2.7255,271180.0],["1986-10-07",2.734,2.7553,2.7213,2.7426,730934.0],["1986-10-08",2.7383,2.7766,2.7383,2.7766,629138.0],["1986-10-09",2.7766,2.7894,2.7511,2.7511,557379.0],["1986-10-10",2.7596,2.7596,2.7255,2.7468,247817.0],["1986-10-13",2.7553,2.7553,2.7298,2.734,300384.0],["1986-10-14",2.734,2.7809,2.717,2.7298,622462.0],["1986-10-15",2.7383,2.8192,2.7298,2.8107,692552.0],["1986-10-16",2.8277,2.8618,2.8064,2.8235,910330.0],["1986-10-17",2.8235,2.8235,2.7766,2.7937,453914.0],["1986-10-20",2.7852,2.7852,2.7085,2.717,1697170.0],["1986-10-21",2.7255,2.734,2.6744,2.6829,879458.0],["1986-10-22",2.6829,2.6829,2.6404,2.6744,1920789.0],["1986-10-23",2.6744,2.734,2.6744,2.7085,1137287.0],["1986-10-24",2.717,2.717,2.6787,2.7,1037994.0],["1986-10-27",2.6915,2.717,2.6787,2.7085,492296.0],["1986-10-28",2.7085,2.7255,2.6957,2.7042,463092.0],["1986-10-29",2.7,2.7468,2.7,2.7255,817712.0],["1986-10-30",2.8107,2.8192,2.7894,2.7979,774323.0],["1986-10-31",2.7979,2.8064,2.7596,2.7894,413862.0],["1986-11-03",2.7979,2.8022,2.7766,2.7852,442232.0],["1986-11-04",2.7894,2.8235,2.7596,2.8235,209434.0],["1986-11-05",2.815,2.8618,2.8107,2.8405,516494.0],["1986-11-06",2.849,2.849,2.815,2.8192,1346722.0],["1986-11-07",2.815,2.8192,2.7468,2.7596,518997.0],["1986-11-10",2.7511,2.7596,2.7128,2.7255,425544.0],["1986-11-11",2.7213,2.7426,2.7213,2.7383,438894.0],["1986-11-12",2.7426,2.7596,2.7383,2.7511,390499.0],["1986-11-13",2.7553,2.7553,2.7213,2.7213,398843.0],["1986-11-14",2.7213,2.7724,2.717,2.7724,1227402.0],["1986-11-17",2.7639,2.7937,2.7596,2.7937,1055516.0],["1986-11-18",2.7766,2.7766,2.6957,2.7,964566.0],["1986-11-19",2.7085,2.7128,2.6702,2.6915,735106.0],["1986-11-20",2.7042,2.7553,2.7042,2.7468,825222.0],["1986-11-21",2.7553,2.7937,2.734,2.7852,714246.0],["1986-11-24",2.7894,2.7937,2.7596,2.7809,628303.0],["1986-11-25",2.7852,2.7937,2.7766,2.7894,964566.0],["1986-11-26",2.8022,2.8746,2.7979,2.8661,640819.0],["1986-11-28",2.8746,2.9087,2.8746,2.9001,340435.0],["1986-12-01",2.9128,2.9171,2.8485,2.9128,531513.0],["1986-12-02",2.9171,2.9772,2.9085,2.9772,942872.0],["1986-12-03",2.9815,3.033,2.96,3.0201,751794.0],["1986-12-04",3.0115,3.0372,2.9986,3.0287,606609.0],["1986-12-05",3.0372,3.0801,2.9772,2.9858,677533.0],["1986-12-08",2.9772,2.9901,2.9472,2.96,1093898.0],["1986-12-09",2.9686,2.9858,2.9214,2.9214,686711.0],["1986-12-10",2.9171,2.9815,2.9171,2.9472,689214.0],["1986-12-11",2.9514,2.9514,2.8656,2.8914,782667.0],["1986-12-12",2.8914,2.9043,2.8571,2.8699,685877.0],["1986-12-15",2.8614,2.8699,2.8142,2.8699,463926.0],["1986-12-16",2.8785,2.9171,2.8571,2.8914,730934.0],["1986-12-17",2.8871,2.8871,2.8656,2.8656,394671.0],["1986-12-18",2.8656,2.8871,2.8614,2.8699,532347.0],["1986-12-19",2.8614,2.9,2.8571,2.8785,972076.0],["1986-12-22",2.8699,2.8785,2.8614,2.8699,544029.0],["1986-12-23",2.8656,2.8742,2.8313,2.8442,885298.0],["1986-12-24",2.8356,2.8485,2.8142,2.8227,198587.0],["1986-12-26",2.8227,2.827,2.8185,2.827,64249.0],["1986-12-29",2.8185,2.8227,2.7541,2.7541,323747.0],["1986-12-30",2.767,2.8099,2.7455,2.7884,713412.0],["1986-12-31",2.7927,2.8013,2.7369,2.7412,466430.0],["1987-01-02",2.7455,2.7756,2.7455,2.7713,558214.0],["1987-01-05",2.7713,2.9472,2.7713,2.9343,1559494.0],["1987-01-06",2.9257,2.9772,2.9257,2.9686,680870.0],["1987-01-07",2.96,3.0029,2.9557,2.9943,483952.0],["1987-01-08",2.9943,3.0587,2.9815,2.9986,866942.0],["1987-01-09",2.99,3.063,2.9729,3.0544,526506.0],["1987-01-12",3.0458,3.0716,3.0329,3.0587,927853.0],["1987-01-13",3.0544,3.2088,3.0115,3.2003,2399734.0],["1987-01-14",3.2003,3.2646,3.1917,3.256,1726374.0],["1987-01-15",3.2646,3.4019,3.2646,3.3375,2109363.0],["1987-01-16",3.329,3.3719,3.2045,3.2732,1612895.0],["1987-01-19",3.2389,3.2989,3.2217,3.2603,1032153.0],["1987-01-20",3.2775,3.4062,3.2517,3.3847,2514047.0],["1987-01-21",3.3633,3.3804,3.329,3.3461,747622.0],["1987-01-22",3.3375,3.4019,3.3332,3.4019,980420.0],["1987-01-23",3.4062,3.4147,3.2346,3.2432,2327976.0],["1987-01-26",3.2088,3.3161,3.2003,3.3032,791011.0],["1987-01-27",3.3247,3.3976,3.3247,3.3976,1013796.0],["1987-01-28",3.6035,3.7236,3.5778,3.7236,4040999.0],["1987-01-29",3.7236,3.7236,3.6292,3.655,2735163.0],["1987-01-30",3.6378,3.6378,3.6121,3.625,1129778.0],["1987-02-02",3.6335,3.7322,3.6207,3.7236,932025.0],["1987-02-03",3.7236,3.7322,3.6764,3.7193,1109752.0],["1987-02-04",3.7279,3.7279,3.6764,3.6936,485621.0],["1987-02-05",3.6979,3.7236,3.6764,3.7065,796018.0],["1987-02-06",3.715,3.7193,3.6979,3.7065,418034.0],["1987-02-09",3.7065,3.7065,3.6721,3.6893,1037159.0],["1987-02-10",3.685,3.685,3.6464,3.6764,1301664.0],["1987-02-11",3.6764,3.7494,3.6764,3.7494,669189.0],["1987-02-12",3.7494,3.7537,3.6721,3.6893,659176.0],["1987-02-13",3.6979,3.7494,3.6807,3.7236,739278.0],["1987-02-17",3.7236,3.8609,3.7236,3.8609,1343384.0],["1987-02-18",3.8523,3.8566,3.7966,3.8309,927853.0],["1987-02-19",3.8394,3.8781,3.8394,3.8738,891974.0],["1987-02-20",3.8695,3.8781,3.788,3.7923,654170.0],["1987-02-23",3.7794,3.7966,3.7236,3.7708,821884.0],["1987-02-24",3.7622,3.7622,3.6936,3.715,624131.0],["1987-02-25",3.715,3.7236,3.6378,3.6507,612450.0],["1987-02-26",3.6636,3.7365,3.6464,3.7322,2782724.0],["1987-02-27",3.7365,3.7365,3.6721,3.6807,809368.0],["1987-03-02",3.7099,3.7445,3.697,3.7099,1682985.0],["1987-03-03",3.7229,3.7229,3.6883,3.7142,1567003.0],["1987-03-04",3.7142,3.7833,3.7099,3.7747,1295823.0],["1987-03-05",3.7833,3.8352,3.7833,3.8049,2378040.0],["1987-03-06",3.8006,3.8697,3.8006,3.8654,1486901.0],["1987-03-09",3.8568,3.8697,3.8136,3.8524,535685.0],["1987-03-10",3.8524,3.8784,3.8524,3.8784,967070.0],["1987-03-11",3.8784,3.887,3.8352,3.8611,874451.0],["1987-03-12",3.8697,3.9475,3.8697,3.9475,891974.0],["1987-03-13",3.9561,3.9561,3.9043,3.9043,409690.0],["1987-03-16",3.9043,3.9043,3.8179,3.8438,296212.0],["1987-03-17",3.8438,3.8956,3.8438,3.8956,665017.0],["1987-03-18",3.8999,3.9043,3.8352,3.8611,434722.0],["1987-03-19",3.8568,3.9129,3.8568,3.8999,532347.0],["1987-03-20",3.9086,3.9518,3.9086,3.9518,822718.0],["1987-03-23",3.9475,4.077,3.9388,4.0597,1000446.0],["1987-03-24",4.0468,4.0598,4.0425,4.0425,1042166.0],["1987-03-25",4.0425,4.0425,4.0079,4.0295,809368.0],["1987-03-26",4.0382,4.0857,4.0252,4.0554,1075542.0],["1987-03-27",4.0468,4.0857,4.0425,4.0554,838572.0],["1987-03-30",3.9388,3.9647,3.8956,3.9431,1166491.0],["1987-03-31",3.9475,3.9475,3.8827,3.8956,848585.0],["1987-04-01",3.9129,3.9518,3.8956,3.9518,1027981.0],["1987-04-02",3.9604,3.982,3.9043,3.9043,1062191.0],["1987-04-03",3.9086,3.9906,3.8265,3.9734,941203.0],["1987-04-06",3.9734,3.9777,3.9302,3.9734,836903.0],["1987-04-07",3.9647,4.0338,3.8956,3.9043,1240753.0],["1987-04-08",3.8956,3.9388,3.887,3.8999,720922.0],["1987-04-09",3.8956,3.9129,3.8179,3.8784,814374.0],["1987-04-10",3.8524,3.8697,3.8265,3.8352,509818.0],["1987-04-13",3.8265,3.8784,3.8049,3.8049,544029.0],["1987-04-14",3.7833,3.7833,3.6279,3.6538,1957502.0],["1987-04-15",3.671,3.7833,3.671,3.7747,1440174.0],["1987-04-16",3.7833,3.8524,3.7833,3.792,1214052.0],["1987-04-20",3.8006,3.8049,3.7877,3.792,372142.0],["1987-04-21",3.7963,3.7963,3.7704,3.792,604940.0],["1987-04-22",3.8049,3.8265,3.7877,3.8006,1430996.0],["1987-04-23",3.792,3.7963,3.7617,3.7661,649163.0],["1987-04-24",3.7488,3.7574,3.6667,3.6797,1392614.0],["1987-04-27",3.6754,3.7272,3.6279,3.6926,1916617.0],["1987-04-28",3.6883,3.7833,3.6883,3.7488,1383435.0],["1987-04-29",3.7574,3.8093,3.7401,3.7833,1514436.0],["1987-04-30",3.792,3.9043,3.792,3.8438,1211549.0],["1987-05-01",3.8438,3.8697,3.8352,3.8611,453914.0],["1987-05-04",3.8524,3.8524,3.8049,3.8179,619125.0],["1987-05-05",3.8265,3.9043,3.8265,3.8784,661679.0],["1987-05-06",3.8697,3.8784,3.8006,3.8006,1386773.0],["1987-05-07",3.8006,3.8352,3.7833,3.7963,867776.0],["1987-05-08",3.7661,3.7877,3.7186,3.7186,631641.0],["1987-05-11",3.7099,3.8222,3.7099,3.7488,1672138.0],["1987-05-12",3.7402,3.7488,3.6667,3.6883,5773214.0],["1987-05-13",3.684,3.7358,3.684,3.7229,744285.0],["1987-05-14",3.7315,3.7488,3.7229,3.7315,436391.0],["1987-05-15",3.7315,3.7315,3.697,3.7056,787674.0],["1987-05-18",3.697,3.697,3.6667,3.697,3456919.0],["1987-05-19",3.697,3.697,3.6365,3.6365,1052178.0],["1987-05-20",3.6192,3.6192,3.5588,3.5847,1055516.0],["1987-05-21",3.5804,3.6538,3.5804,3.6365,960394.0],["1987-05-22",3.6538,3.7315,3.6538,3.7229,1015465.0],["1987-05-26",3.8265,3.8352,3.7315,3.8265,724259.0],["1987-05-27",3.8697,3.8956,3.8093,3.8352,597430.0],["1987-05-28",3.8438,3.8438,3.7661,3.8006,815209.0],["1987-05-29",3.8006,3.8265,3.7574,3.7747,836069.0],["1987-06-01",3.7563,3.8171,3.7563,3.7563,665017.0],["1987-06-02",3.7389,3.8258,3.7041,3.7911,966235.0],["1987-06-03",3.8171,3.8867,3.7997,3.8519,514408.0],["1987-06-04",3.8606,3.8606,3.7997,3.8432,274518.0],["1987-06-05",3.8519,3.8519,3.7563,3.7824,239056.0],["1987-06-08",3.7737,3.8606,3.7563,3.8171,268677.0],["1987-06-09",3.7997,3.8432,3.7997,3.8432,352951.0],["1987-06-10",3.8432,3.9215,3.8258,3.878,611198.0],["1987-06-11",3.8606,3.8867,3.8258,3.8519,427213.0],["1987-06-12",3.878,3.9128,3.8519,3.8606,310397.0],["1987-06-15",3.878,3.8954,3.8345,3.8867,252823.0],["1987-06-16",3.8693,3.9128,3.8432,3.8867,584914.0],["1987-06-17",3.8867,3.9563,3.8519,3.9563,489376.0],["1987-06-18",3.9389,4.0867,3.9302,4.078,1012544.0],["1987-06-19",4.078,4.078,3.991,3.991,978334.0],["1987-06-22",4.0258,4.0345,3.9649,4.0171,524838.0],["1987-06-23",4.0693,4.0693,3.9736,4.0171,680036.0],["1987-06-24",3.9997,4.0171,3.9215,3.9302,371308.0],["1987-06-25",3.9476,3.9736,3.9215,3.9649,331674.0],["1987-06-26",3.878,3.9389,3.8345,3.878,489376.0],["1987-06-29",3.8606,3.8954,3.8345,3.878,438060.0],["1987-06-30",3.8606,3.8954,3.8171,3.8171,672526.0],["1987-07-01",3.7997,3.8432,3.7997,3.8171,670440.0],["1987-07-02",3.8345,3.8954,3.8171,3.8258,422624.0],["1987-07-06",3.8258,3.8606,3.7997,3.8519,490627.0],["1987-07-07",3.8345,3.9997,3.8345,3.9823,682122.0],["1987-07-08",3.9823,4.0345,3.9736,4.0084,435140.0],["1987-07-09",4.0171,4.0258,3.9823,3.9997,712578.0],["1987-07-10",4.0084,4.0084,3.9215,3.9389,782250.0],["1987-07-13",3.9302,3.9302,3.8171,3.8345,1454776.0],["1987-07-14",3.8258,3.8519,3.7563,3.8084,2323804.0],["1987-07-15",3.7302,3.7997,3.7041,3.7563,1425990.0],["1987-07-16",3.7737,3.8606,3.7215,3.8606,945375.0],["1987-07-17",3.8606,3.8606,3.8084,3.8171,1212800.0],["1987-07-20",3.7997,3.8084,3.7302,3.7824,309145.0],["1987-07-21",3.7563,3.7911,3.7302,3.7824,765145.0],["1987-07-22",3.765,3.7824,3.6867,3.7215,680870.0],["1987-07-23",3.7215,3.7389,3.7041,3.7302,866107.0],["1987-07-24",3.7302,3.7302,3.6693,3.6693,624548.0],["1987-07-27",3.678,3.7824,3.6432,3.765,463926.0],["1987-07-28",3.8258,3.878,3.8258,3.8432,1135618.0],["1987-07-29",3.8432,3.8606,3.8258,3.8432,1180259.0],["1987-07-30",3.8258,3.8606,3.765,3.8432,1380098.0],["1987-07-31",3.8258,3.8693,3.8258,3.8432,1128109.0],["1987-08-03",3.8084,3.9649,3.8084,3.9041,612032.0],["1987-08-04",3.9041,3.9476,3.8867,3.9128,1005035.0],["1987-08-05",3.9215,3.9302,3.8954,3.9302,1247428.0],["1987-08-06",3.9649,4.078,3.9649,4.078,1966264.0],["1987-08-07",4.0867,4.1562,4.0867,4.1475,1642516.0],["1987-08-10",4.1649,4.1736,4.1128,4.1562,623714.0],["1987-08-11",4.1736,4.191,4.1562,4.191,1165657.0],["1987-08-12",4.191,4.2606,4.1736,4.2258,976665.0],["1987-08-13",4.2084,4.2606,4.2084,4.2606,562386.0],["1987-08-14",4.2606,4.2954,4.2258,4.2954,593258.0],["1987-08-17",4.3128,4.3997,4.3128,4.3562,581994.0],["1987-08-18",4.3388,4.3388,4.1562,4.2084,1157313.0],["1987-08-19",4.191,4.2258,4.0867,4.2171,582828.0],["1987-08-20",4.2345,4.2954,4.191,4.2954,653752.0],["1987-08-21",4.2954,4.3997,4.2954,4.3823,463509.0],["1987-08-24",4.3475,4.3475,4.2432,4.278,434722.0],["1987-08-25",4.2954,4.3736,4.2954,4.3128,593676.0],["1987-08-26",4.3128,4.3128,4.2171,4.2258,449324.0],["1987-08-27",4.2345,4.2345,4.1128,4.1649,780164.0],["1987-08-28",4.0693,4.1389,4.0432,4.0693,748040.0],["1987-08-31",4.0945,4.147,4.0945,4.0945,527758.0],["1987-09-01",4.1207,4.1557,4.0595,4.0595,607026.0],["1987-09-02",4.0245,4.042,3.937,3.972,689214.0],["1987-09-03",3.9895,4.007,3.9195,3.9195,704234.0],["1987-09-04",3.9283,3.9545,3.797,3.797,704651.0],["1987-09-08",3.8145,3.8145,3.7095,3.727,1241587.0],["1987-09-09",3.7445,3.797,3.727,3.7445,1565752.0],["1987-09-10",3.7883,3.9633,3.7708,3.9283,1348390.0],["1987-09-11",3.9895,4.182,3.9895,4.1207,914502.0],["1987-09-14",4.1382,4.147,4.0245,4.0945,448073.0],["1987-09-15",4.077,4.077,3.9982,4.007,560717.0],["1987-09-16",3.9895,4.007,3.9633,3.9633,672944.0],["1987-09-17",3.9808,3.9808,3.937,3.972,280776.0],["1987-09-18",4.007,4.0245,3.9808,3.9808,457251.0],["1987-09-21",3.9983,4.0507,3.8758,3.8933,510653.0],["1987-09-22",3.8933,3.972,3.8758,3.9545,705485.0],["1987-09-23",3.9545,4.0945,3.9283,4.0595,1057185.0],["1987-09-24",4.0595,4.0857,3.9983,3.9983,341270.0],["1987-09-25",4.0157,4.0157,3.972,3.9895,367553.0],["1987-09-28",4.0595,4.1907,4.0157,4.1645,861101.0],["1987-09-29",4.1732,4.182,4.1032,4.1382,414697.0],["1987-09-30",4.1732,4.1732,3.9982,4.0507,721756.0],["1987-10-01",4.077,4.2695,4.077,4.2695,889888.0],["1987-10-02",4.2695,4.2782,4.1907,4.2082,606609.0],["1987-10-05",4.217,4.2432,4.1645,4.182,600351.0],["1987-10-06",4.1645,4.182,4.042,4.1032,614536.0],["1987-10-07",4.0507,4.0507,3.9195,3.9458,1422235.0],["1987-10-08",3.9808,3.9895,3.8845,3.8845,423875.0],["1987-10-09",3.832,3.867,3.7358,3.7883,635813.0],["1987-10-12",3.7708,3.7795,3.7183,3.7533,594510.0],["1987-10-13",3.762,3.8058,3.7445,3.8058,746371.0],["1987-10-14",3.7445,3.7795,3.7095,3.7533,681288.0],["1987-10-15",3.7358,3.8058,3.692,3.7708,1806059.0],["1987-10-16",3.762,3.7795,3.6395,3.7533,1358403.0],["1987-10-19",3.3596,3.3771,2.7997,2.7997,2606248.0],["1987-10-20",2.8696,3.2896,2.7559,3.0184,2552012.0],["1987-10-21",3.0096,3.3771,3.0096,3.2896,1468127.0],["1987-10-22",3.2196,3.2808,3.1496,3.2371,1960423.0],["1987-10-23",3.1584,3.2983,3.1496,3.2896,1403878.0],["1987-10-26",3.2021,3.2108,3.0096,3.0271,1236998.0],["1987-10-27",3.0796,3.1409,2.9834,2.9921,1321272.0],["1987-10-28",2.9834,3.1846,2.9746,3.1759,783502.0],["1987-10-29",3.1759,3.5346,3.1671,3.5171,1233660.0],["1987-10-30",3.4996,3.6745,3.4646,3.657,1506092.0],["1987-11-02",3.622,3.6308,3.4996,3.6133,873617.0],["1987-11-03",3.5346,3.622,3.4821,3.622,1293320.0],["1987-11-04",3.622,3.727,3.6045,3.7095,2003394.0],["1987-11-05",3.657,3.7795,3.657,3.762,1816072.0],["1987-11-06",3.7708,3.7795,3.657,3.6658,963732.0],["1987-11-09",3.5696,3.657,3.5608,3.5958,757635.0],["1987-11-10",3.5346,3.6133,3.5171,3.5258,1723870.0],["1987-11-11",3.5521,3.6745,3.5521,3.6745,1334623.0],["1987-11-12",3.6745,3.8233,3.6745,3.8058,855260.0],["1987-11-13",3.7883,3.8408,3.7008,3.7008,922429.0],["1987-11-16",3.7358,3.762,3.7183,3.7445,1226568.0],["1987-11-17",3.7095,3.7795,3.6745,3.7445,1644185.0],["1987-11-18",3.7445,3.762,3.6658,3.7445,2106443.0],["1987-11-19",3.762,3.7795,3.727,3.7358,896980.0],["1987-11-20",3.6745,3.762,3.657,3.7358,1436002.0],["1987-11-23",3.7183,3.7445,3.6833,3.7183,1482312.0],["1987-11-24",3.7095,3.7533,3.7095,3.7183,1402626.0],["1987-11-25",3.7183,3.7445,3.692,3.7008,965818.0],["1987-11-27",3.692,3.692,3.657,3.657,227791.0],["1987-11-30",3.5767,3.5855,3.4798,3.5326,930356.0],["1987-12-01",3.5503,3.6472,3.5503,3.6384,1492324.0],["1987-12-02",3.6384,3.6736,3.6296,3.656,1503589.0],["1987-12-03",3.6384,3.6384,3.5767,3.5855,1310008.0],["1987-12-04",3.5679,3.5679,3.4005,3.4974,1501086.0],["1987-12-07",3.4534,3.6031,3.4534,3.5943,850254.0],["1987-12-08",3.5943,3.6648,3.5855,3.656,1541971.0],["1987-12-09",3.6296,3.6824,3.6119,3.656,1604968.0],["1987-12-10",3.5591,3.6296,3.5238,3.5238,1835263.0],["1987-12-11",3.5238,3.5238,3.471,3.4974,714246.0],["1987-12-14",3.4886,3.515,3.4622,3.4886,819381.0],["1987-12-15",3.4974,3.5591,3.4886,3.5238,1050092.0],["1987-12-16",3.5943,3.6296,3.5767,3.6296,1394282.0],["1987-12-17",3.6472,3.656,3.4974,3.4974,1224065.0],["1987-12-18",3.515,3.5238,3.4886,3.4886,866107.0],["1987-12-21",3.471,3.5855,3.471,3.5591,739696.0],["1987-12-22",3.5679,3.5679,3.471,3.4974,1331702.0],["1987-12-23",3.5062,3.5767,3.4974,3.5767,686294.0],["1987-12-24",3.5767,3.5767,3.5415,3.5591,193581.0],["1987-12-28",3.5062,3.515,3.4181,3.4534,595344.0],["1987-12-29",3.471,3.5238,3.4622,3.4974,337098.0],["1987-12-30",3.4886,3.5591,3.4886,3.5503,1523614.0],["1987-12-31",3.5062,3.5855,3.4974,3.5238,2118959.0],["1988-01-04",3.5238,3.5767,3.515,3.5767,702982.0],["1988-01-05",3.5855,3.5855,3.471,3.5062,1139790.0],["1988-01-06",3.5591,3.5591,3.515,3.5415,533599.0],["1988-01-07",3.5767,3.6472,3.5503,3.6384,930773.0],["1988-01-08",3.656,3.6736,3.4446,3.4446,882378.0],["1988-01-11",3.4622,3.4886,3.3124,3.4357,418452.0],["1988-01-12",3.4181,3.4269,3.3124,3.3917,384241.0],["1988-01-13",3.4093,3.4798,3.3036,3.3829,362130.0],["1988-01-14",3.3829,3.3917,3.2684,3.2772,482700.0],["1988-01-15",3.3653,3.4093,3.3565,3.3653,651666.0],["1988-01-18",3.3829,3.4093,3.3388,3.3388,353368.0],["1988-01-19",3.33,3.4093,3.3124,3.3653,314986.0],["1988-01-20",3.3477,3.4005,3.3036,3.3212,516076.0],["1988-01-21",3.3388,3.4181,3.2507,3.4005,614536.0],["1988-01-22",3.4798,3.5503,3.4269,3.515,789342.0],["1988-01-25",3.5238,3.5855,3.515,3.5767,764728.0],["1988-01-26",3.5943,3.5943,3.5238,3.5326,315820.0],["1988-01-27",3.5238,3.5503,3.4974,3.5326,484369.0],["1988-01-28",3.5327,3.6031,3.5327,3.5943,302887.0],["1988-01-29",3.6119,3.7,3.6119,3.6648,480614.0],["1988-02-01",3.656,3.6824,3.6472,3.6824,383824.0],["1988-02-02",3.6648,3.6912,3.6384,3.6912,548618.0],["1988-02-03",3.6736,3.6912,3.6384,3.6384,594093.0],["1988-02-04",3.656,3.656,3.6119,3.6207,662096.0],["1988-02-05",3.6296,3.6736,3.6296,3.656,346693.0],["1988-02-08",3.6384,3.6384,3.5679,3.5679,542360.0],["1988-02-09",3.5855,3.5855,3.4974,3.5326,645408.0],["1988-02-10",3.5415,3.656,3.5415,3.656,393420.0],["1988-02-11",3.656,3.7088,3.6472,3.7088,879040.0],["1988-02-12",3.7088,3.7617,3.6736,3.7353,503143.0],["1988-02-16",3.7353,3.7353,3.7,3.7177,511070.0],["1988-02-17",3.7353,3.7617,3.6207,3.6207,566558.0],["1988-02-18",3.6472,3.7177,3.6119,3.6912,322078.0],["1988-02-19",3.6736,3.7793,3.6736,3.7793,351700.0],["1988-02-22",3.7617,3.9379,3.7617,3.9379,703399.0],["1988-02-23",3.9379,3.9819,3.9115,3.9819,447656.0],["1988-02-24",4.0877,4.0965,4.0348,4.0524,1220310.0],["1988-02-25",4.026,4.07,3.9731,3.9996,1902849.0],["1988-02-26",3.9819,3.9996,3.9379,3.9731,556128.0],["1988-02-29",3.9838,4.0281,3.9838,4.0193,741364.0],["1988-03-01",4.0104,4.0991,3.9927,4.0991,915754.0],["1988-03-02",4.0902,4.0991,4.0636,4.0902,614536.0],["1988-03-03",4.1169,4.1346,4.0991,4.1346,274935.0],["1988-03-04",4.1346,4.1878,4.1169,4.1524,407187.0],["1988-03-07",4.1257,4.1257,4.0902,4.108,336680.0],["1988-03-08",4.0991,4.2411,4.0991,4.2322,631641.0],["1988-03-09",4.2145,4.2588,4.1967,4.25,570730.0],["1988-03-10",4.25,4.25,4.0991,4.0991,474774.0],["1988-03-11",4.0991,4.0991,4.037,4.0814,561968.0],["1988-03-14",4.0991,4.1169,4.0548,4.108,429716.0],["1988-03-15",4.108,4.108,4.0636,4.0725,265756.0],["1988-03-16",4.0814,4.1346,4.0459,4.1346,211520.0],["1988-03-17",4.1346,4.1346,4.0459,4.0902,312483.0],["1988-03-18",4.108,4.1169,4.0636,4.1169,1391779.0],["1988-03-21",4.0991,4.1612,4.0459,4.1612,518997.0],["1988-03-22",4.1435,4.1524,4.0636,4.108,241976.0],["1988-03-23",4.0902,4.0902,4.0193,4.0459,483535.0],["1988-03-24",3.9749,3.9749,3.8596,3.8596,793932.0],["1988-03-25",3.8418,3.8507,3.7442,3.762,733438.0],["1988-03-28",3.6732,3.7975,3.6644,3.7708,567392.0],["1988-03-29",3.7886,3.8951,3.7886,3.8773,392168.0],["1988-03-30",3.8773,3.8862,3.8329,3.8329,234884.0],["1988-03-31",3.8329,3.8329,3.7797,3.8152,559882.0],["1988-04-04",3.8063,3.8684,3.7797,3.8329,549452.0],["1988-04-05",3.8329,3.8684,3.7975,3.8241,521500.0],["1988-04-06",3.8063,4.0015,3.7353,4.0015,695472.0],["1988-04-07",3.9927,4.0814,3.9927,4.0459,546532.0],["1988-04-08",4.0281,4.0725,4.0281,4.0636,280358.0],["1988-04-11",4.0636,4.0903,4.0636,4.0814,346693.0],["1988-04-12",4.0725,4.108,4.0193,4.0991,390916.0],["1988-04-13",4.0991,4.0991,4.0459,4.0636,267425.0],["1988-04-14",3.9927,4.0193,3.8507,3.9305,744702.0],["1988-04-15",3.9128,3.9217,3.8862,3.8951,503560.0],["1988-04-18",3.9128,3.9838,3.9039,3.9394,323330.0],["1988-04-19",3.9394,3.966,3.8507,3.8507,333343.0],["1988-04-20",3.8507,3.8773,3.7442,3.7708,344607.0],["1988-04-21",3.7176,3.8684,3.6821,3.7442,632475.0],["1988-04-22",3.7265,3.9305,3.7265,3.8951,311231.0],["1988-04-25",3.8862,3.8951,3.8684,3.8773,185237.0],["1988-04-26",3.8684,3.9749,3.8596,3.8773,671692.0],["1988-04-27",3.8951,3.9039,3.8329,3.8596,258664.0],["1988-04-28",3.8773,3.8862,3.8241,3.8596,270346.0],["1988-04-29",3.8418,3.8596,3.7708,3.8063,472688.0],["1988-05-02",3.8418,3.8507,3.7353,3.8152,452245.0],["1988-05-03",3.8329,3.8951,3.762,3.8951,501057.0],["1988-05-04",3.8773,3.9039,3.8329,3.8684,522752.0],["1988-05-05",3.8596,3.8684,3.8241,3.8329,308728.0],["1988-05-06",3.8241,3.8951,3.8241,3.8684,342938.0],["1988-05-09",3.8684,3.8862,3.7975,3.8329,474356.0],["1988-05-10",3.8329,3.8507,3.8329,3.8418,339601.0],["1988-05-11",3.7975,3.8241,3.762,3.8241,626634.0],["1988-05-12",3.8063,3.8241,3.7975,3.7975,281610.0],["1988-05-13",3.8063,3.8241,3.762,3.7886,288702.0],["1988-05-16",3.7886,3.8329,3.7797,3.7975,207766.0],["1988-05-17",3.8152,3.8329,3.762,3.762,391751.0],["1988-05-18",3.7442,3.7442,3.6289,3.6466,850254.0],["1988-05-19",3.6289,3.7265,3.6289,3.7176,522752.0],["1988-05-20",3.7265,3.8152,3.7265,3.762,554459.0],["1988-05-23",3.7442,3.7531,3.6555,3.6999,215275.0],["1988-05-24",3.6999,3.7975,3.6999,3.7975,1107249.0],["1988-05-25",3.7975,3.8507,3.7975,3.7975,1935391.0],["1988-05-26",3.7975,3.7975,3.7442,3.7708,624548.0],["1988-05-27",3.7708,3.7708,3.6999,3.7087,324164.0],["1988-05-31",3.7087,3.7531,3.6555,3.7353,1465206.0],["1988-06-01",3.7442,3.8152,3.7087,3.7975,2589978.0],["1988-06-02",3.8152,3.8684,3.7797,3.8152,1301247.0],["1988-06-03",3.8418,3.8773,3.8152,3.8596,727597.0],["1988-06-06",3.8524,3.8703,3.8435,3.8613,658342.0],["1988-06-07",3.8435,3.8703,3.8077,3.8256,468516.0],["1988-06-08",3.8167,3.8882,3.8167,3.8882,1010041.0],["1988-06-09",3.906,3.9239,3.8792,3.8971,819381.0],["1988-06-10",3.8971,3.9954,3.8971,3.9507,738027.0],["1988-06-13",3.9507,4.1206,3.9329,4.0848,1637927.0],["1988-06-14",4.0937,4.1653,4.0937,4.1384,2011738.0],["1988-06-15",4.1206,4.2546,4.1116,4.2546,1829005.0],["1988-06-16",4.2099,4.496,4.2099,4.487,5089840.0],["1988-06-17",4.4692,4.6032,4.2904,4.3619,4550818.0],["1988-06-20",4.2904,4.4602,4.2815,4.3708,2121462.0],["1988-06-21",4.3798,4.4245,4.2815,4.3619,2790651.0],["1988-06-22",4.4334,4.4513,4.3351,4.3708,1623742.0],["1988-06-23",4.3619,4.3887,4.3083,4.3261,1226151.0],["1988-06-24",4.3261,4.3887,4.3083,4.3083,1120599.0],["1988-06-27",4.3083,4.4513,4.2815,4.2993,2493187.0],["1988-06-28",4.3172,4.4781,4.3172,4.4155,1983369.0],["1988-06-29",4.4245,4.496,4.4155,4.4513,2825278.0],["1988-06-30",4.4692,4.4692,4.3976,4.4334,1928716.0],["1988-07-01",4.4513,4.4781,4.3261,4.3887,1298744.0],["1988-07-05",4.3708,4.487,4.3619,4.4602,1150638.0],["1988-07-06",4.4602,4.5764,4.4245,4.4692,2910387.0],["1988-07-07",4.4692,4.5407,4.4423,4.487,1662542.0],["1988-07-08",4.5228,4.5943,4.5138,4.5764,2514882.0],["1988-07-11",4.5675,4.5675,4.5138,4.5407,1170246.0],["1988-07-12",4.5407,4.5407,4.353,4.3619,2145660.0],["1988-07-13",4.3708,4.4066,4.2814,4.3172,2620850.0],["1988-07-14",4.3172,4.3172,4.2278,4.2368,1761418.0],["1988-07-15",4.2904,4.2993,4.1742,4.2368,1889082.0],["1988-07-18",4.2368,4.2368,4.0937,4.1206,1846110.0],["1988-07-19",4.1384,4.1921,4.1027,4.1921,2035102.0],["1988-07-20",4.2099,4.2546,4.201,4.2546,977500.0],["1988-07-21",4.2636,4.3261,4.201,4.2546,1457280.0],["1988-07-22",4.2189,4.2189,4.0759,4.1116,1613312.0],["1988-07-25",4.1116,4.1742,4.1116,4.1295,740947.0],["1988-07-26",4.1295,4.1563,4.1116,4.1295,597848.0],["1988-07-27",4.1474,4.1474,3.9954,4.0222,868193.0],["1988-07-28",4.0222,4.058,3.9775,4.0044,722173.0],["1988-07-29",4.0222,4.1384,4.0222,4.1206,879875.0],["1988-08-01",4.1295,4.1742,4.0937,4.1742,789760.0],["1988-08-02",4.201,4.2457,4.1563,4.1921,948713.0],["1988-08-03",4.1921,4.1921,4.1384,4.1742,495634.0],["1988-08-04",4.2099,4.2725,4.1563,4.2189,1086806.0],["1988-08-05",4.2278,4.2636,4.201,4.2189,602020.0],["1988-08-08",4.2278,4.2368,4.1653,4.1653,419703.0],["1988-08-09",4.1653,4.1831,4.1116,4.1116,1250766.0],["1988-08-10",4.1027,4.1116,3.9507,4.0133,917006.0],["1988-08-11",4.0222,4.0312,3.9686,4.0044,704234.0],["1988-08-12",3.9775,3.9865,3.9507,3.9686,629972.0],["1988-08-15",3.9507,3.9686,3.8882,3.8882,938283.0],["1988-08-16",3.8703,3.9775,3.8703,3.9329,584497.0],["1988-08-17",3.9329,4.0044,3.9329,3.9507,839406.0],["1988-08-18",3.9597,3.9775,3.9329,3.9329,414697.0],["1988-08-19",3.9507,3.9597,3.8971,3.9239,1356734.0],["1988-08-22",3.915,3.915,3.8077,3.8256,597848.0],["1988-08-23",3.8167,3.8703,3.8167,3.8435,647494.0],["1988-08-24",3.8524,3.9329,3.8524,3.915,1312094.0],["1988-08-25",3.906,3.9686,3.8792,3.9597,1088058.0],["1988-08-26",3.9418,3.9507,3.906,3.915,459337.0],["1988-08-29",3.9686,4.0491,3.9686,4.0491,997108.0],["1988-08-30",4.0669,4.1653,4.058,4.1295,1668383.0],["1988-08-31",4.1474,4.1563,4.058,4.0848,517745.0],["1988-09-01",4.0669,4.0669,3.9507,4.0401,574484.0],["1988-09-02",4.0779,4.1499,4.0779,4.1409,864438.0],["1988-09-06",4.1589,4.1769,4.1229,4.1409,480614.0],["1988-09-07",4.1589,4.1769,4.1319,4.1769,786005.0],["1988-09-08",4.1589,4.213,4.1319,4.1499,944124.0],["1988-09-09",4.1319,4.1319,4.0689,4.0869,614953.0],["1988-09-12",4.1229,4.1679,4.1139,4.1319,558214.0],["1988-09-13",4.1409,4.195,4.1319,4.1679,1217390.0],["1988-09-14",4.1949,4.204,4.1409,4.1769,1900763.0],["1988-09-15",4.1859,4.1859,4.1049,4.1139,642488.0],["1988-09-16",4.0959,4.24,4.0959,4.204,1914114.0],["1988-09-19",4.204,4.213,4.1679,4.1769,764728.0],["1988-09-20",4.1679,4.1859,4.1499,4.1589,619959.0],["1988-09-21",4.1499,4.1679,4.1319,4.1679,473105.0],["1988-09-22",4.1859,4.195,4.1049,4.1229,756801.0],["1988-09-23",4.1229,4.1499,4.1139,4.1409,437226.0],["1988-09-26",4.1589,4.1589,4.1319,4.1409,355037.0],["1988-09-27",4.1409,4.1499,4.0689,4.0959,326250.0],["1988-09-28",4.0959,4.0959,4.0509,4.0779,506064.0],["1988-09-29",4.0959,4.1589,4.0959,4.1409,901986.0],["1988-09-30",4.1409,4.1769,4.1049,4.1319,972076.0],["1988-10-03",4.1319,4.1409,4.0779,4.1319,922012.0],["1988-10-04",4.1319,4.24,4.1229,4.222,1216972.0],["1988-10-05",4.24,4.528,4.24,4.492,4464040.0],["1988-10-06",4.456,4.465,4.339,4.384,1598293.0],["1988-10-07",4.402,4.465,4.357,4.411,1290400.0],["1988-10-10",4.411,4.483,4.384,4.447,1335874.0],["1988-10-11",4.456,4.6811,4.438,4.6811,4297160.0],["1988-10-12",4.573,4.7351,4.537,4.6451,4011378.0],["1988-10-13",4.609,4.6721,4.564,4.591,1422235.0],["1988-10-14",4.582,4.6,4.474,4.555,1575347.0],["1988-10-17",4.519,4.555,4.501,4.501,825639.0],["1988-10-18",4.51,4.618,4.492,4.618,2451467.0],["1988-10-19",4.6,4.6451,4.483,4.528,1681316.0],["1988-10-20",4.528,4.6,4.483,4.591,2237444.0],["1988-10-21",4.573,4.627,4.519,4.537,1752240.0],["1988-10-24",4.555,4.6,4.528,4.573,1940397.0],["1988-10-25",4.555,4.591,4.492,4.51,1296240.0],["1988-10-26",4.51,4.537,4.474,4.51,1002114.0],["1988-10-27",4.474,4.492,4.213,4.321,2405158.0],["1988-10-28",4.339,4.348,4.276,4.285,1098488.0],["1988-10-31",4.267,4.294,4.249,4.249,1108918.0],["1988-11-01",4.258,4.348,4.24,4.348,2266230.0],["1988-11-02",4.348,4.357,4.285,4.321,1007121.0],["1988-11-03",4.339,4.339,4.222,4.249,955388.0],["1988-11-04",4.213,4.303,4.195,4.213,1025895.0],["1988-11-07",4.1949,4.222,4.1589,4.1949,1246176.0],["1988-11-08",4.213,4.231,4.1949,4.1949,547366.0],["1988-11-09",4.1859,4.1859,4.1049,4.1319,877789.0],["1988-11-10",4.1319,4.1499,4.0959,4.1049,697976.0],["1988-11-11",4.1049,4.1049,4.0329,4.0509,1220727.0],["1988-11-14",4.0869,4.0869,4.0059,4.0239,1381349.0],["1988-11-15",4.0239,4.0509,4.0059,4.0329,925767.0],["1988-11-16",4.0419,4.0509,3.9429,3.9609,1570758.0],["1988-11-17",3.9699,3.9789,3.8889,3.9069,976248.0],["1988-11-18",3.9429,3.9789,3.9159,3.9609,529844.0],["1988-11-21",3.9609,3.9699,3.9159,3.9609,1272877.0],["1988-11-22",3.9609,4.0509,3.9429,4.0059,1178173.0],["1988-11-23",4.0059,4.0509,4.0059,4.0419,425127.0],["1988-11-25",4.0239,4.0329,3.9789,4.0059,526506.0],["1988-11-28",4.0059,4.195,4.0059,4.1679,1558659.0],["1988-11-29",4.231,4.285,4.195,4.267,1395117.0],["1988-11-30",4.285,4.312,4.231,4.24,1101825.0],["1988-12-01",4.222,4.231,4.1229,4.1499,901152.0],["1988-12-02",4.1139,4.375,4.1139,4.375,2637538.0],["1988-12-05",4.3496,4.4584,4.2952,4.4402,2239947.0],["1988-12-06",4.404,4.4312,4.3406,4.3587,1300830.0],["1988-12-07",4.3496,4.3587,4.2952,4.2952,813540.0],["1988-12-08",4.2771,4.2952,4.259,4.259,474774.0],["1988-12-09",4.259,4.4221,4.259,4.3496,1171498.0],["1988-12-12",4.3496,4.3949,4.3134,4.3134,975414.0],["1988-12-13",4.3315,4.3315,4.1865,4.2409,1006286.0],["1988-12-14",4.2046,4.2318,4.1774,4.1865,671692.0],["1988-12-15",4.2046,4.2318,4.1774,4.1865,452662.0],["1988-12-16",4.1956,4.2137,4.1503,4.1774,733855.0],["1988-12-19",4.1774,4.1956,4.1503,4.1774,1015048.0],["1988-12-20",4.1956,4.2046,4.1684,4.1684,572398.0],["1988-12-21",4.1593,4.259,4.1593,4.1865,1714692.0],["1988-12-22",4.1593,4.1684,4.0596,4.0868,1221144.0],["1988-12-23",4.0868,4.105,4.0596,4.105,586166.0],["1988-12-27",4.105,4.105,4.0778,4.0959,389248.0],["1988-12-28",4.0868,4.105,4.0687,4.0778,616622.0],["1988-12-29",4.0959,4.1956,4.0959,4.1774,2012156.0],["1988-12-30",4.2046,4.2318,4.1774,4.2228,680036.0],["1989-01-03",4.2409,4.3677,4.2228,4.3677,1945404.0],["1989-01-04",4.3677,4.3768,4.3043,4.3496,1135618.0],["1989-01-05",4.3496,4.3587,4.2952,4.2952,1249931.0],["1989-01-06",4.3315,4.3315,4.2409,4.259,771820.0],["1989-01-09",4.2681,4.2771,4.2409,4.259,672526.0],["1989-01-10",4.259,4.3224,4.2228,4.2862,1123520.0],["1989-01-11",4.2771,4.2862,4.2499,4.2771,372142.0],["1989-01-12",4.259,4.2771,4.2409,4.259,954136.0],["1989-01-13",4.2681,4.2681,4.2228,4.2409,529427.0],["1989-01-16",4.2499,4.259,4.2318,4.2499,1008790.0],["1989-01-17",4.2318,4.2409,4.1593,4.1865,1063026.0],["1989-01-18",4.1865,4.3677,4.1593,4.3406,2841132.0],["1989-01-19",4.3768,4.4855,4.3496,4.4402,3222453.0],["1989-01-20",4.4493,4.4584,4.3677,4.3859,1201119.0],["1989-01-23",4.404,4.5218,4.3859,4.4765,2468990.0],["1989-01-24",4.4765,4.4946,4.4402,4.4584,1798966.0],["1989-01-25",4.4584,4.5127,4.4584,4.4946,1388859.0],["1989-01-26",4.4765,4.5309,4.4674,4.4946,1138956.0],["1989-01-27",4.4946,4.5399,4.4765,4.5127,3035964.0],["1989-01-30",4.4946,4.5399,4.4946,4.5309,698810.0],["1989-01-31",4.5309,4.6305,4.5309,4.6305,1670469.0],["1989-02-01",4.6487,4.6487,4.5399,4.549,1141042.0],["1989-02-02",4.5671,4.5671,4.4855,4.5218,711743.0],["1989-02-03",4.5037,4.5309,4.4855,4.5037,683791.0],["1989-02-06",4.5037,4.558,4.4946,4.5399,420955.0],["1989-02-07",4.5399,4.5762,4.5127,4.558,1697587.0],["1989-02-08",4.5671,4.5762,4.5218,4.5218,677533.0],["1989-02-09",4.5218,4.558,4.4946,4.5127,632475.0],["1989-02-10",4.4765,4.4946,4.4221,4.4584,972910.0],["1989-02-13",4.3949,4.4946,4.3949,4.4946,910748.0],["1989-02-14",4.4765,4.5127,4.4765,4.4855,543612.0],["1989-02-15",4.4946,4.5309,4.4765,4.4946,579491.0],["1989-02-16",4.5037,4.5127,4.4674,4.4946,595344.0],["1989-02-17",4.4765,4.4855,4.4584,4.4855,507732.0],["1989-02-21",4.4674,4.4946,4.4674,4.4765,895311.0],["1989-02-22",4.4765,4.4855,4.404,4.4131,870279.0],["1989-02-23",4.4131,4.4584,4.4131,4.4493,626634.0],["1989-02-24",4.4584,4.4765,4.3859,4.3949,1060522.0],["1989-02-27",4.3949,4.4221,4.3859,4.404,523169.0],["1989-02-28",4.404,4.4493,4.404,4.4312,675447.0],["1989-03-01",4.4493,4.4584,4.3949,4.4131,674195.0],["1989-03-02",4.4131,4.4765,4.404,4.4221,1427241.0],["1989-03-03",4.4221,4.4402,4.404,4.4221,587000.0],["1989-03-06",4.4239,4.4881,4.4239,4.4789,604523.0],["1989-03-07",4.4881,4.4881,4.4514,4.4606,530261.0],["1989-03-08",4.4697,4.4972,4.4697,4.4789,430968.0],["1989-03-09",4.4789,4.5522,4.4606,4.4697,1086389.0],["1989-03-10",4.4606,4.4697,4.4331,4.4606,873200.0],["1989-03-13",4.4514,4.4881,4.4423,4.4423,936197.0],["1989-03-14",4.4514,4.4697,4.4331,4.4423,626634.0],["1989-03-15",4.4239,4.4423,4.4148,4.4331,1299995.0],["1989-03-16",4.4331,4.4697,4.4331,4.4514,626634.0],["1989-03-17",4.3965,4.4239,4.3781,4.3965,1921623.0],["1989-03-20",4.3781,4.3873,4.3507,4.369,997942.0],["1989-03-21",4.3873,4.4423,4.3873,4.4148,1274546.0],["1989-03-22",4.4239,4.4239,4.3781,4.3965,937031.0],["1989-03-23",4.4056,4.4056,4.3598,4.369,645408.0],["1989-03-27",4.3598,4.3965,4.3507,4.369,617873.0],["1989-03-28",4.369,4.3873,4.3598,4.3782,554459.0],["1989-03-29",4.3781,4.3873,4.3415,4.3507,403015.0],["1989-03-30",4.3415,4.369,4.3049,4.3598,782667.0],["1989-03-31",4.3781,4.4881,4.3781,4.4697,1581605.0],["1989-04-03",4.4697,4.5339,4.4331,4.5339,1461034.0],["1989-04-04",4.5064,4.5064,4.4239,4.4789,1109752.0],["1989-04-05",4.4881,4.5064,4.4789,4.4881,606609.0],["1989-04-06",4.4881,4.5888,4.4789,4.5705,1391779.0],["1989-04-07",4.5888,4.6987,4.5888,4.6438,1711354.0],["1989-04-10",4.6346,4.6438,4.5797,4.6163,975831.0],["1989-04-11",4.6163,4.6346,4.598,4.598,907827.0],["1989-04-12",4.6071,4.6255,4.5797,4.5888,763059.0],["1989-04-13",4.5888,4.5888,4.5247,4.5613,613284.0],["1989-04-14",4.5797,4.6071,4.5705,4.5888,612032.0],["1989-04-17",4.5888,4.6071,4.5613,4.598,591172.0],["1989-04-18",4.6163,4.6346,4.5888,4.6163,1353814.0],["1989-04-19",4.598,4.6163,4.598,4.598,838572.0],["1989-04-20",4.5888,4.6529,4.5613,4.6529,924515.0],["1989-04-21",4.6346,4.6712,4.6254,4.6438,950382.0],["1989-04-24",4.6346,4.6804,4.6163,4.6712,1009624.0],["1989-04-25",4.6529,4.7262,4.598,4.6255,2050121.0],["1989-04-26",4.6255,4.6438,4.6071,4.6346,286616.0],["1989-04-27",4.6163,4.6621,4.6071,4.6346,683791.0],["1989-04-28",4.6255,4.6438,4.6071,4.6346,1017968.0],["1989-05-01",4.6163,4.6254,4.598,4.6071,271180.0],["1989-05-02",4.6163,4.6255,4.5705,4.5797,851088.0],["1989-05-03",4.5797,4.6071,4.5705,4.598,1153558.0],["1989-05-04",4.598,4.6071,4.5247,4.5339,1341298.0],["1989-05-05",4.5522,4.6163,4.543,4.598,1076376.0],["1989-05-08",4.5797,4.598,4.5705,4.5888,2168606.0],["1989-05-09",4.5888,4.598,4.5522,4.5705,1112255.0],["1989-05-10",4.5613,4.5613,4.4881,4.4881,776409.0],["1989-05-11",4.4881,4.5064,4.4606,4.4972,692552.0],["1989-05-12",4.5247,4.5613,4.5155,4.543,1167326.0],["1989-05-15",4.5797,4.5888,4.5613,4.5797,1030067.0],["1989-05-16",4.598,4.598,4.543,4.543,809368.0],["1989-05-17",4.5522,4.5888,4.543,4.5888,893642.0],["1989-05-18",4.5888,4.6438,4.5705,4.6346,1036325.0],["1989-05-19",4.6438,4.6896,4.6346,4.6804,1300830.0],["1989-05-22",4.6987,4.7995,4.6987,4.7537,1440174.0],["1989-05-23",4.7445,4.8728,4.7445,4.8178,1595373.0],["1989-05-24",4.8178,4.8361,4.772,4.7903,1292068.0],["1989-05-25",4.7995,4.8086,4.7628,4.7903,364633.0],["1989-05-26",4.7903,4.8086,4.7812,4.7995,378400.0],["1989-05-30",4.8178,4.8178,4.7812,4.8086,660428.0],["1989-05-31",4.7995,4.8544,4.772,4.8361,954971.0],["1989-06-01",4.827,4.8453,4.8178,4.827,385493.0],["1989-06-02",4.8544,4.8819,4.8361,4.8819,801024.0],["1989-06-05",4.856,4.8653,4.782,4.782,637482.0],["1989-06-06",4.782,4.8005,4.6895,4.745,811454.0],["1989-06-07",4.7728,4.7728,4.7358,4.745,576988.0],["1989-06-08",4.7635,4.7913,4.745,4.7913,949964.0],["1989-06-09",4.7913,4.7913,4.7635,4.782,438894.0],["1989-06-12",4.7728,4.8005,4.7635,4.7913,283696.0],["1989-06-13",4.7728,4.7913,4.7635,4.7728,550287.0],["1989-06-14",4.7543,4.7728,4.745,4.7543,209434.0],["1989-06-15",4.7635,4.7635,4.6988,4.7358,777244.0],["1989-06-16",4.7173,4.7265,4.6895,4.6988,1619988.0],["1989-06-19",4.6895,4.6988,4.671,4.6988,257830.0],["1989-06-20",4.6803,4.6895,4.597,4.6155,644991.0],["1989-06-21",4.6155,4.634,4.5693,4.5785,1149803.0],["1989-06-22",4.56,4.597,4.56,4.5785,657924.0],["1989-06-23",4.597,4.6525,4.597,4.6525,1018802.0],["1989-06-26",4.6525,4.671,4.6433,4.6433,270346.0],["1989-06-27",4.6618,4.6618,4.6248,4.6618,654170.0],["1989-06-28",4.6803,4.708,4.5878,4.6155,751794.0],["1989-06-29",4.597,4.597,4.5138,4.5323,839406.0],["1989-06-30",4.5323,4.5415,4.4953,4.5138,1190272.0],["1989-07-03",4.5323,4.5415,4.5045,4.523,372142.0],["1989-07-05",4.5045,4.5323,4.4953,4.5323,602854.0],["1989-07-06",4.5138,4.5138,4.4768,4.4953,652918.0],["1989-07-07",4.4953,4.5693,4.4953,4.5508,2724733.0],["1989-07-10",4.5785,4.5878,4.56,4.5878,730517.0],["1989-07-11",4.5878,4.6525,4.5878,4.6248,552790.0],["1989-07-12",4.5878,4.6155,4.5785,4.6063,390499.0],["1989-07-13",4.6155,4.6895,4.6063,4.6895,1278301.0],["1989-07-14",4.6895,4.708,4.6525,4.6803,845247.0],["1989-07-17",4.6803,4.782,4.6618,4.7635,990850.0],["1989-07-18",4.7543,4.7635,4.708,4.745,534016.0],["1989-07-19",4.7265,4.7543,4.7265,4.7358,601185.0],["1989-07-20",4.7358,4.782,4.7358,4.7635,766396.0],["1989-07-21",4.7543,4.8283,4.7543,4.8098,1032570.0],["1989-07-24",4.8098,4.8098,4.7635,4.7635,587835.0],["1989-07-25",4.7728,4.8098,4.7543,4.7543,866107.0],["1989-07-26",4.7358,4.7635,4.7265,4.7635,910330.0],["1989-07-27",4.7635,4.8283,4.7635,4.8283,623714.0],["1989-07-28",4.8098,4.8283,4.782,4.782,409273.0],["1989-07-31",4.782,4.8283,4.7728,4.8283,598265.0],["1989-08-01",4.8468,4.9485,4.8468,4.9115,1653781.0],["1989-08-02",4.9023,4.93,4.8745,4.9208,687963.0],["1989-08-03",4.9208,4.9763,4.9023,4.9578,1083468.0],["1989-08-04",4.967,4.9855,4.9208,4.9578,453496.0],["1989-08-07",4.9763,5.1427,4.9763,5.0965,1040914.0],["1989-08-08",5.115,5.1335,5.0595,5.0595,1175252.0],["1989-08-09",5.0503,5.0688,5.0133,5.0318,525672.0],["1989-08-10",5.0133,5.0318,4.9855,5.004,658342.0],["1989-08-11",5.041,5.0873,5.0133,5.0225,780998.0],["1989-08-14",4.9855,5.041,4.967,4.9948,496051.0],["1989-08-15",4.9948,5.0133,4.9948,5.0133,237804.0],["1989-08-16",5.0133,5.041,5.004,5.0318,375897.0],["1989-08-17",5.0688,5.0873,5.004,5.0133,592007.0],["1989-08-18",5.0133,5.0503,5.0133,5.0133,277855.0],["1989-08-21",5.0318,5.0318,4.9948,4.9948,527341.0],["1989-08-22",4.9948,4.9948,4.9208,4.9763,768482.0],["1989-08-23",4.9578,5.041,4.9393,5.041,603271.0],["1989-08-24",5.0503,5.0965,5.0225,5.0965,562803.0],["1989-08-25",5.0872,5.1057,5.078,5.0872,356289.0],["1989-08-28",5.078,5.0872,5.0687,5.0872,599934.0],["1989-08-29",5.0688,5.115,5.0688,5.078,552373.0],["1989-08-30",5.078,5.0965,5.0595,5.0595,976665.0],["1989-08-31",5.0688,5.1242,5.041,5.078,534016.0],["1989-09-01",5.0799,5.1732,5.0799,5.1732,574484.0],["1989-09-05",5.1733,5.1733,5.1266,5.1359,345859.0],["1989-09-06",5.1452,5.1452,5.0799,5.0892,522334.0],["1989-09-07",5.0892,5.0892,4.9958,4.9958,696307.0],["1989-09-08",4.9958,5.0705,4.9491,5.0238,898649.0],["1989-09-11",5.0238,5.0238,4.9678,4.9865,419703.0],["1989-09-12",4.9678,5.0145,4.9678,4.9865,1250348.0],["1989-09-13",4.9678,4.9865,4.9491,4.9491,553207.0],["1989-09-14",4.9585,4.9585,4.9211,4.9305,684625.0],["1989-09-15",4.9585,4.9772,4.9211,4.9491,1057602.0],["1989-09-18",4.9305,4.9678,4.9305,4.9585,519831.0],["1989-09-19",4.9491,4.9678,4.9305,4.9398,245731.0],["1989-09-20",4.9305,4.9678,4.9118,4.9211,591590.0],["1989-09-21",4.9585,4.9585,4.8651,4.8744,573233.0],["1989-09-22",4.8931,4.9211,4.8838,4.9118,1014213.0],["1989-09-25",4.8931,4.9211,4.8931,4.9024,598682.0],["1989-09-26",4.9118,4.9211,4.8931,4.8931,1020888.0],["1989-09-27",4.8838,4.8931,4.8744,4.8931,347110.0],["1989-09-28",4.8931,5.0799,4.8931,5.0799,5495358.0],["1989-09-29",5.0612,5.0705,5.0238,5.0332,501057.0],["1989-10-02",5.0332,5.0332,5.0052,5.0238,297464.0],["1989-10-03",5.0238,5.0705,5.0145,5.0612,519831.0],["1989-10-04",5.0799,5.1266,5.0612,5.1172,909913.0],["1989-10-05",5.1079,5.1172,5.0799,5.0892,415531.0],["1989-10-06",5.0799,5.0892,5.0705,5.0799,561968.0],["1989-10-09",5.0799,5.0799,5.0519,5.0612,338349.0],["1989-10-10",5.0705,5.1172,5.0612,5.0799,331674.0],["1989-10-11",5.1079,5.1079,5.0612,5.0612,438060.0],["1989-10-12",5.0799,5.1266,5.0799,5.1266,566975.0],["1989-10-13",5.1172,5.1172,4.8931,4.9305,950382.0],["1989-10-16",4.8931,4.9865,4.753,4.9772,1671720.0],["1989-10-17",4.9772,4.9772,4.9118,4.9491,611615.0],["1989-10-18",4.9585,5.0145,4.9398,5.0052,784336.0],["1989-10-19",5.0052,5.1079,4.9865,5.0892,450993.0],["1989-10-20",5.0985,5.1079,5.0425,5.0985,987095.0],["1989-10-23",5.0892,5.1639,5.0705,5.0799,354620.0],["1989-10-24",5.0705,5.0892,4.9024,5.0332,869445.0],["1989-10-25",5.0332,5.0705,5.0332,5.0332,542777.0],["1989-10-26",5.0238,5.0332,4.9958,5.0052,549035.0],["1989-10-27",4.9865,4.9865,4.9305,4.9678,760973.0],["1989-10-30",4.9678,5.0052,4.8558,4.8558,662096.0],["1989-10-31",4.9305,4.9772,4.8931,4.9678,1388859.0],["1989-11-01",4.9678,5.0145,4.9491,4.9772,671692.0],["1989-11-02",4.9585,5.0145,4.9398,4.9958,559465.0],["1989-11-03",4.9958,5.0145,4.9865,4.9865,368388.0],["1989-11-06",4.9678,4.9678,4.9305,4.9491,433888.0],["1989-11-07",4.9491,5.0985,4.9305,5.0985,1610392.0],["1989-11-08",5.1079,5.1452,5.0985,5.1266,699644.0],["1989-11-09",5.1079,5.1266,5.0799,5.0892,246565.0],["1989-11-10",5.0425,5.0799,5.0425,5.0705,334594.0],["1989-11-13",5.0519,5.1546,5.0519,5.1452,386744.0],["1989-11-14",5.1546,5.2106,5.1266,5.1826,983340.0],["1989-11-15",5.2199,5.2573,5.1732,5.2573,1153141.0],["1989-11-16",5.276,5.2853,5.2293,5.2853,922429.0],["1989-11-17",5.276,5.304,5.2666,5.2853,720922.0],["1989-11-20",5.2666,5.2853,5.2386,5.276,483118.0],["1989-11-21",5.276,5.3693,5.2573,5.36,1173166.0],["1989-11-22",5.3787,5.4534,5.3693,5.4534,1028815.0],["1989-11-24",5.4627,5.4721,5.4347,5.444,377983.0],["1989-11-27",5.4627,5.5654,5.4534,5.5654,1764339.0],["1989-11-28",5.5374,5.6215,5.5001,5.5188,1864467.0],["1989-11-29",5.5001,5.5188,5.4627,5.4814,787674.0],["1989-11-30",5.4814,5.5841,5.4814,5.5468,485204.0],["1989-12-01",5.5561,5.6308,5.5374,5.5935,1503172.0],["1989-12-04",5.5859,5.6048,5.5577,5.5765,400512.0],["1989-12-05",5.5577,5.5577,5.4823,5.4823,330422.0],["1989-12-06",5.4446,5.4823,5.3787,5.3881,760556.0],["1989-12-07",5.3881,5.4069,5.3504,5.3881,710492.0],["1989-12-08",5.4069,5.4258,5.4069,5.4258,350448.0],["1989-12-11",5.4164,5.4258,5.3881,5.4069,493965.0],["1989-12-12",5.4258,5.5011,5.4164,5.5011,569061.0],["1989-12-13",5.4917,5.5106,5.4823,5.5011,555293.0],["1989-12-14",5.5011,5.5482,5.4917,5.5388,559882.0],["1989-12-15",5.5482,5.5482,5.4917,5.52,972493.0],["1989-12-18",5.5106,5.5388,5.3881,5.4164,844413.0],["1989-12-19",5.3787,5.4069,5.3598,5.4069,424292.0],["1989-12-20",5.3881,5.3881,5.3598,5.3881,567809.0],["1989-12-21",5.3881,5.4352,5.3598,5.4258,639985.0],["1989-12-22",5.4069,5.4352,5.3881,5.4258,218613.0],["1989-12-26",5.4352,5.4352,5.3881,5.4258,373811.0],["1989-12-27",5.4446,5.5011,5.4352,5.4823,267008.0],["1989-12-28",5.4823,5.5577,5.4635,5.5388,252406.0],["1989-12-29",5.5294,5.5577,5.52,5.5388,197753.0],["1990-01-02",5.52,5.6424,5.5106,5.6424,626217.0],["1990-01-03",5.6519,5.6519,5.6048,5.6236,749291.0],["1990-01-04",5.6142,5.6519,5.5953,5.6142,439729.0],["1990-01-05",5.5953,5.6142,5.5388,5.5765,712578.0],["1990-01-08",5.5765,5.633,5.5671,5.633,495634.0],["1990-01-09",5.5953,5.6048,5.5011,5.5106,1028398.0],["1990-01-10",5.4917,5.5106,5.3881,5.4258,702565.0],["1990-01-11",5.4258,5.454,5.3787,5.4258,650832.0],["1990-01-12",5.3693,5.3975,5.3316,5.3598,859015.0],["1990-01-15",5.341,5.341,5.2939,5.2939,892808.0],["1990-01-16",5.2751,5.3316,5.2374,5.3127,1527369.0],["1990-01-17",5.3127,5.3127,5.2751,5.3033,1410136.0],["1990-01-18",5.2845,5.2939,5.2562,5.2845,933694.0],["1990-01-19",5.2939,5.2939,5.2657,5.2751,995856.0],["1990-01-22",5.3033,5.3033,5.1149,5.1244,952468.0],["1990-01-23",5.1338,5.1338,5.0207,5.1055,1638762.0],["1990-01-24",5.0867,5.0867,4.936,5.0019,1401792.0],["1990-01-25",5.0207,5.0773,4.9548,4.9642,491462.0],["1990-01-26",4.9454,5.0302,4.9265,4.9831,827308.0],["1990-01-29",4.9831,4.9831,4.8983,4.9454,443066.0],["1990-01-30",4.9454,4.9548,4.87,4.8983,505646.0],["1990-01-31",4.936,4.9642,4.9171,4.9642,568226.0],["1990-02-01",4.9736,4.9925,4.9548,4.9548,768065.0],["1990-02-02",4.936,4.9925,4.936,4.9548,482700.0],["1990-02-05",4.9736,4.9736,4.9454,4.9454,384241.0],["1990-02-06",4.9265,4.9454,4.9077,4.936,382990.0],["1990-02-07",4.9171,4.9831,4.8983,4.9831,393837.0],["1990-02-08",4.9642,5.0207,4.9548,5.0019,637482.0],["1990-02-09",5.0019,5.1149,5.0019,5.1149,735524.0],["1990-02-12",5.1055,5.1055,5.0396,5.0396,667520.0],["1990-02-13",5.0207,5.0302,4.9736,4.9736,1053013.0],["1990-02-14",4.9736,5.0584,4.9736,5.0302,333343.0],["1990-02-15",5.0396,5.1338,5.0302,5.0961,392585.0],["1990-02-16",5.1149,5.1244,5.1055,5.1055,559882.0],["1990-02-20",5.0867,5.1055,5.0584,5.0584,490627.0],["1990-02-21",4.9548,4.9642,4.8418,4.8794,2308785.0],["1990-02-22",4.8512,4.8606,4.6722,4.7005,3057242.0],["1990-02-23",4.691,4.7664,4.691,4.7287,1373422.0],["1990-02-26",4.7099,4.7381,4.691,4.7287,912834.0],["1990-02-27",4.7476,4.7664,4.6345,4.6534,1980031.0],["1990-02-28",4.6534,4.7381,4.6534,4.7381,1022974.0],["1990-03-01",4.7193,4.7852,4.7005,4.7852,900318.0],["1990-03-02",4.8041,4.8323,4.7664,4.8135,637064.0],["1990-03-05",4.7986,4.8748,4.7891,4.8463,345859.0],["1990-03-06",4.8843,4.9129,4.8463,4.8939,705068.0],["1990-03-07",4.8843,4.9034,4.8367,4.8558,843578.0],["1990-03-08",4.8558,4.951,4.8558,4.9129,604106.0],["1990-03-09",4.9034,4.9415,4.8939,4.9319,490627.0],["1990-03-12",4.9415,4.9605,4.9224,4.951,385910.0],["1990-03-13",4.951,4.951,4.9129,4.9129,671692.0],["1990-03-14",4.8939,4.9224,4.8843,4.9129,481449.0],["1990-03-15",4.9034,4.9129,4.8653,4.8653,469767.0],["1990-03-16",4.8939,4.9415,4.8748,4.9415,771820.0],["1990-03-19",4.9129,4.9319,4.8748,4.8843,769734.0],["1990-03-20",4.8653,4.9034,4.8463,4.8558,338766.0],["1990-03-21",4.8463,4.8748,4.8367,4.8367,442649.0],["1990-03-22",4.8463,4.8558,4.7986,4.7986,714246.0],["1990-03-23",4.8367,4.8843,4.7796,4.8463,896146.0],["1990-03-26",4.8558,4.8939,4.8558,4.8748,423875.0],["1990-03-27",4.9034,4.9034,4.8272,4.8843,667103.0],["1990-03-28",4.8653,4.9034,4.8653,4.9034,371725.0],["1990-03-29",4.8843,4.9415,4.8843,4.9319,510653.0],["1990-03-30",4.9224,4.9415,4.8843,4.9224,573650.0],["1990-04-02",4.9034,4.9129,4.8748,4.8939,282862.0],["1990-04-03",4.9129,5.0557,4.9129,5.0557,960394.0],["1990-04-04",5.0843,5.1224,5.0081,5.0081,872365.0],["1990-04-05",5.0081,5.0176,4.9795,4.9795,733855.0],["1990-04-06",4.9891,5.0272,4.9796,5.0272,831480.0],["1990-04-09",5.0272,5.0557,5.0272,5.0272,458920.0],["1990-04-10",5.0367,5.0652,5.0272,5.0652,774323.0],["1990-04-11",5.0748,5.189,5.0748,5.17,1842772.0],["1990-04-12",5.1795,5.2461,5.1604,5.2366,1823998.0],["1990-04-16",5.2461,5.2557,5.1985,5.2081,675864.0],["1990-04-17",5.1605,5.17,5.1224,5.1605,808116.0],["1990-04-18",5.1509,5.17,5.1414,5.1414,719670.0],["1990-04-19",5.1319,5.1509,5.1224,5.1224,602437.0],["1990-04-20",5.1414,5.1414,5.0843,5.0843,600351.0],["1990-04-23",5.0843,5.0843,5.0176,5.0176,238638.0],["1990-04-24",5.0176,5.0367,4.9986,5.0272,506898.0],["1990-04-25",5.0367,5.0367,4.9986,5.0176,320827.0],["1990-04-26",4.9986,5.0176,4.951,4.9891,430968.0],["1990-04-27",4.97,4.9891,4.8843,4.8939,426378.0],["1990-04-30",4.8843,4.9224,4.8558,4.9224,549035.0],["1990-05-01",4.9224,4.9986,4.9129,4.97,782667.0],["1990-05-02",4.9605,4.9795,4.9319,4.9795,361712.0],["1990-05-03",4.9605,4.9891,4.9415,4.951,468098.0],["1990-05-04",4.9605,5.0081,4.951,5.0081,526089.0],["1990-05-07",4.9986,5.0843,4.9891,5.0843,475191.0],["1990-05-08",5.0748,5.1128,5.0652,5.1128,454748.0],["1990-05-09",5.1033,5.1605,5.1033,5.1605,460172.0],["1990-05-10",5.1509,5.17,5.1414,5.1605,320827.0],["1990-05-11",5.17,5.2557,5.1509,5.2557,1184014.0],["1990-05-14",5.2557,5.3128,5.2461,5.2747,524420.0],["1990-05-15",5.2747,5.2937,5.2557,5.2652,392168.0],["1990-05-16",5.2747,5.2842,5.2176,5.2652,310814.0],["1990-05-17",5.2652,5.3128,5.2557,5.3033,790177.0],["1990-05-18",5.2937,5.3033,5.2461,5.2652,415531.0],["1990-05-21",5.2366,5.2937,5.2271,5.2937,478946.0],["1990-05-22",5.3128,5.3318,5.2842,5.3128,608278.0],["1990-05-23",5.2937,5.3223,5.2652,5.3223,466012.0],["1990-05-24",5.3033,5.3128,5.2842,5.2937,319575.0],["1990-05-25",5.2937,5.2937,5.2271,5.2271,491462.0],["1990-05-29",5.2176,5.3128,5.2081,5.3128,513990.0],["1990-05-30",5.3318,5.3414,5.3128,5.3318,593676.0],["1990-05-31",5.3128,5.3985,5.3128,5.389,799355.0],["1990-06-01",5.4175,5.427,5.3414,5.3414,1762253.0],["1990-06-04",5.336,5.4033,5.336,5.3937,632058.0],["1990-06-05",5.4129,5.4321,5.384,5.3937,378818.0],["1990-06-06",5.3744,5.4129,5.3648,5.384,860684.0],["1990-06-07",5.3937,5.4129,5.3456,5.3648,403015.0],["1990-06-08",5.3648,5.384,5.3552,5.3648,724259.0],["1990-06-11",5.384,5.461,5.3744,5.461,785588.0],["1990-06-12",5.4994,5.4994,5.4225,5.4994,863604.0],["1990-06-13",5.4802,5.4994,5.4417,5.4802,574902.0],["1990-06-14",5.461,5.4898,5.4417,5.4706,492713.0],["1990-06-15",5.461,5.4802,5.4417,5.4706,605357.0],["1990-06-18",5.4802,5.4898,5.4321,5.4417,476442.0],["1990-06-19",5.4417,5.4706,5.4321,5.461,503978.0],["1990-06-20",5.461,5.5283,5.461,5.5186,816878.0],["1990-06-21",5.5283,5.5956,5.5283,5.5859,714246.0],["1990-06-22",5.5956,5.6532,5.5186,5.5186,781416.0],["1990-06-25",5.5475,5.5475,5.461,5.4802,307059.0],["1990-06-26",5.4994,5.5186,5.461,5.461,182734.0],["1990-06-27",5.461,5.4802,5.4321,5.4417,570312.0],["1990-06-28",5.4417,5.461,5.4417,5.4513,217778.0],["1990-06-29",5.461,5.509,5.4417,5.509,548201.0],["1990-07-02",5.5186,5.6148,5.5186,5.6148,1013379.0],["1990-07-03",5.6148,5.7686,5.6148,5.7686,1231992.0],["1990-07-05",5.759,5.7686,5.7205,5.7494,1033822.0],["1990-07-06",5.7398,6.0282,5.7205,6.0186,1604134.0],["1990-07-09",6.009,6.0955,5.8936,5.9224,798521.0],["1990-07-10",5.9609,6.009,5.9609,5.9897,1395534.0],["1990-07-11",5.9994,5.9994,5.9513,5.9705,797269.0],["1990-07-12",5.9705,6.3647,5.9609,6.3262,3114398.0],["1990-07-13",6.3262,6.4032,6.2686,6.2878,1966264.0],["1990-07-16",6.307,6.3551,6.2686,6.3166,564472.0],["1990-07-17",6.2974,6.3551,6.2782,6.3551,935780.0],["1990-07-18",6.3455,6.3647,6.307,6.3166,1185265.0],["1990-07-19",6.307,6.3262,6.2205,6.2686,1055099.0],["1990-07-20",6.2686,6.2782,6.2397,6.2493,433888.0],["1990-07-23",6.2301,6.2301,6.009,6.1243,999611.0],["1990-07-24",6.134,6.1436,6.057,6.0955,493965.0],["1990-07-25",6.0955,6.0955,6.0378,6.0859,815626.0],["1990-07-26",6.0955,6.1051,6.0667,6.0955,311231.0],["1990-07-27",6.0763,6.0763,5.9801,6.0378,370056.0],["1990-07-30",6.0186,6.0282,5.9801,5.9897,613701.0],["1990-07-31",5.9994,5.9994,5.9128,5.9128,1324610.0],["1990-08-01",5.9224,5.9705,5.9224,5.9609,1559494.0],["1990-08-02",5.9224,5.9513,5.884,5.9224,506481.0],["1990-08-03",5.9032,5.9128,5.6532,5.7878,1947490.0],["1990-08-06",5.5763,5.6244,5.5379,5.5859,1345887.0],["1990-08-07",5.6244,5.6725,5.5379,5.5475,1078879.0],["1990-08-08",5.5667,5.7494,5.5667,5.7398,1609975.0],["1990-08-09",5.7398,5.8071,5.7109,5.7975,1340464.0],["1990-08-10",5.8167,5.8167,5.7302,5.7686,438894.0],["1990-08-13",5.7494,5.9609,5.6917,5.9609,743868.0],["1990-08-14",5.9609,5.9801,5.9032,5.9705,816043.0],["1990-08-15",5.9897,6.0763,5.9705,5.9897,872782.0],["1990-08-16",5.9705,5.9705,5.9417,5.9513,240307.0],["1990-08-17",5.8263,5.8359,5.7109,5.7782,1700090.0],["1990-08-20",5.7782,5.7975,5.7205,5.7686,244896.0],["1990-08-21",5.6917,5.7013,5.4994,5.6052,1273294.0],["1990-08-22",5.6148,5.6629,5.5186,5.5186,1575764.0],["1990-08-23",5.3937,5.4129,5.3744,5.3937,805196.0],["1990-08-24",5.4802,5.5379,5.4417,5.5283,1025895.0],["1990-08-27",5.6148,5.7782,5.6148,5.7302,789342.0],["1990-08-28",5.7302,5.7302,5.6917,5.6917,358375.0],["1990-08-29",5.7109,5.7878,5.7109,5.7686,991684.0],["1990-08-30",5.7878,5.7975,5.7109,5.7205,479780.0],["1990-08-31",5.7151,5.7733,5.7054,5.7442,343773.0],["1990-09-04",5.7248,5.8121,5.7151,5.8121,461840.0],["1990-09-05",5.8412,5.948,5.8412,5.9189,1015465.0],["1990-09-06",5.9092,5.9189,5.783,5.8218,678367.0],["1990-09-07",5.8024,5.8801,5.7927,5.8801,629555.0],["1990-09-10",5.8995,5.948,5.8607,5.8704,658342.0],["1990-09-11",5.8704,5.8898,5.783,5.8607,353368.0],["1990-09-12",5.8801,5.948,5.8801,5.9189,1418897.0],["1990-09-13",5.9383,5.9383,5.8315,5.851,758052.0],["1990-09-14",5.8412,5.8607,5.8218,5.851,322913.0],["1990-09-17",5.8315,5.8995,5.8315,5.8801,419703.0],["1990-09-18",5.8607,5.9383,5.851,5.9286,319575.0],["1990-09-19",5.948,5.9965,5.8898,5.8995,751377.0],["1990-09-20",5.8412,5.851,5.7927,5.8121,500640.0],["1990-09-21",5.783,5.783,5.6181,5.6472,1556990.0],["1990-09-24",5.6278,5.6278,5.521,5.5308,584080.0],["1990-09-25",5.5113,5.5113,5.3173,5.4046,2469824.0],["1990-09-26",5.4046,5.4531,5.3464,5.3949,679619.0],["1990-09-27",5.4143,5.4725,5.2688,5.327,977082.0],["1990-09-28",5.2979,5.3367,5.2106,5.2979,1018385.0],["1990-10-01",5.3561,5.5113,5.3561,5.4919,1316266.0],["1990-10-02",5.5696,5.6957,5.5502,5.6472,1300830.0],["1990-10-03",5.6278,5.6763,5.5987,5.6084,327502.0],["1990-10-04",5.589,5.6181,5.5599,5.5793,438060.0],["1990-10-05",5.4725,5.5793,5.4628,5.5696,367136.0],["1990-10-08",5.6278,5.686,5.6181,5.6569,131418.0],["1990-10-09",5.6569,5.6569,5.5793,5.5793,340852.0],["1990-10-10",5.5113,5.5113,5.327,5.3464,1549481.0],["1990-10-11",5.3658,5.4046,5.2785,5.327,1202788.0],["1990-10-12",5.4143,5.4822,5.3658,5.4628,1298744.0],["1990-10-15",5.5113,5.5987,5.5113,5.589,777661.0],["1990-10-16",5.589,5.6569,5.589,5.6472,755132.0],["1990-10-17",5.6278,5.686,5.6278,5.6472,677116.0],["1990-10-18",5.6569,5.783,5.6569,5.783,706737.0],["1990-10-19",5.8607,5.948,5.8607,5.8801,1290817.0],["1990-10-22",5.8607,5.9092,5.8607,5.8704,465595.0],["1990-10-23",5.8607,5.8995,5.8121,5.8218,517328.0],["1990-10-24",5.8218,5.8995,5.8024,5.8801,703816.0],["1990-10-25",5.8898,5.8995,5.851,5.8801,1150220.0],["1990-10-26",5.8607,5.8607,5.783,5.783,550704.0],["1990-10-29",5.8024,5.8801,5.7636,5.783,280358.0],["1990-10-30",5.8024,5.8413,5.7733,5.8315,335429.0],["1990-10-31",5.8218,5.8898,5.8218,5.8412,336680.0],["1990-11-01",5.8607,5.8607,5.7442,5.783,579491.0],["1990-11-02",5.783,5.8607,5.783,5.8607,1115593.0],["1990-11-05",5.8509,5.9577,5.8509,5.948,413862.0],["1990-11-06",5.9383,5.9965,5.9383,5.9383,360044.0],["1990-11-07",5.9577,6.0062,5.9383,5.9674,989181.0],["1990-11-08",5.9286,6.0256,5.9286,6.0159,653752.0],["1990-11-09",6.0159,6.0838,5.9771,6.0838,1098905.0],["1990-11-12",6.1032,6.2391,6.1032,6.2003,794349.0],["1990-11-13",6.1809,6.2003,6.1129,6.1129,449324.0],["1990-11-14",6.0935,6.21,6.0935,6.21,471019.0],["1990-11-15",6.21,6.2294,6.1906,6.2197,725094.0],["1990-11-16",6.21,6.2876,6.21,6.2391,891556.0],["1990-11-19",6.2294,6.3555,6.2197,6.3264,798521.0],["1990-11-20",6.3264,6.3458,6.2876,6.2876,1146883.0],["1990-11-21",6.2876,6.307,6.1712,6.2488,554042.0],["1990-11-23",6.2585,6.2779,6.2391,6.2682,151861.0],["1990-11-26",6.21,6.21,6.1615,6.21,393837.0],["1990-11-27",6.21,6.2197,6.1129,6.1517,489793.0],["1990-11-28",6.1906,6.1906,6.1323,6.1517,897397.0],["1990-11-29",6.1323,6.1615,6.0935,6.1226,544446.0],["1990-11-30",6.1226,6.1614,6.1032,6.1517,1972939.0],["1990-12-03",6.205,6.2833,6.1952,6.2441,590755.0],["1990-12-04",6.2637,6.4007,6.2343,6.3714,673778.0],["1990-12-05",6.4203,6.5867,6.4203,6.5573,849002.0],["1990-12-06",6.6943,6.7139,6.3812,6.3812,769734.0],["1990-12-07",6.3616,6.4692,6.3518,6.3812,1090978.0],["1990-12-10",6.4203,6.4888,6.4105,6.4595,402598.0],["1990-12-11",6.4692,6.5377,6.4301,6.5377,540691.0],["1990-12-12",6.5084,6.528,6.4399,6.4399,640819.0],["1990-12-13",6.4399,6.5377,6.4301,6.4986,479363.0],["1990-12-14",6.479,6.479,6.3909,6.4399,418869.0],["1990-12-17",6.4301,6.4692,6.4301,6.4497,179813.0],["1990-12-18",6.4399,6.5182,6.3909,6.5084,375897.0],["1990-12-19",6.528,6.5377,6.4595,6.479,783084.0],["1990-12-20",6.4595,6.4986,6.4203,6.479,686294.0],["1990-12-21",6.4986,6.5377,6.4497,6.5377,1085554.0],["1990-12-24",6.5378,6.5378,6.4986,6.5182,141848.0],["1990-12-26",6.4986,6.5182,6.479,6.4986,661262.0],["1990-12-27",6.4986,6.5084,6.4692,6.479,510236.0],["1990-12-28",6.4692,6.4888,6.4595,6.479,162708.0],["1990-12-31",6.4888,6.5769,6.4595,6.5769,209852.0],["1991-01-02",6.5769,6.5769,6.4497,6.4497,445987.0],["1991-01-03",6.4301,6.4301,6.3518,6.3616,464344.0],["1991-01-04",6.3714,6.3909,6.3224,6.3909,811454.0],["1991-01-07",6.3714,6.4007,6.2637,6.2637,646660.0],["1991-01-08",6.2441,6.2637,6.1854,6.2344,444318.0],["1991-01-09",6.3029,6.342,6.0778,6.0875,783502.0],["1991-01-10",6.1071,6.2931,6.1071,6.2735,536102.0],["1991-01-11",6.2735,6.3518,6.2637,6.3518,598682.0],["1991-01-14",6.3029,6.3224,6.2637,6.2637,324164.0],["1991-01-15",6.2246,6.2735,6.1071,6.1071,675864.0],["1991-01-16",6.1071,6.1071,5.9505,6.068,2065974.0],["1991-01-17",6.2637,6.2931,6.1561,6.2735,1869890.0],["1991-01-18",6.2637,6.4399,6.2539,6.4301,1159816.0],["1991-01-21",6.4105,6.4203,6.3714,6.4203,302053.0],["1991-01-22",6.4203,6.4595,6.4007,6.4497,390499.0],["1991-01-23",6.4301,6.5084,6.4301,6.4888,473522.0],["1991-01-24",6.4888,6.5769,6.479,6.5769,391751.0],["1991-01-25",6.5769,6.6454,6.5475,6.6356,850254.0],["1991-01-28",6.5965,6.6258,6.528,6.528,544446.0],["1991-01-29",6.4595,6.4595,6.3909,6.3909,495216.0],["1991-01-30",6.4105,6.5084,6.4007,6.4007,436391.0],["1991-01-31",6.4007,6.5867,6.4007,6.5867,628303.0],["1991-02-01",6.5867,6.6454,6.5084,6.5867,659593.0],["1991-02-04",6.5965,6.6748,6.5769,6.6552,416366.0],["1991-02-05",6.7335,6.7531,6.6552,6.7237,967070.0],["1991-02-06",6.7237,6.8411,6.7139,6.8118,992519.0],["1991-02-07",6.8216,6.8411,6.7041,6.7237,868610.0],["1991-02-08",6.7726,6.8509,6.7433,6.7922,579491.0],["1991-02-11",6.8118,6.8705,6.7824,6.8607,685877.0],["1991-02-12",6.8607,6.9586,6.7922,6.802,657507.0],["1991-02-13",6.7139,6.7531,6.6552,6.7139,484369.0],["1991-02-14",6.7335,6.8999,6.7237,6.802,815209.0],["1991-02-15",6.8216,6.9097,6.7922,6.8901,756384.0],["1991-02-19",6.9097,7.0075,6.9097,6.9977,478111.0],["1991-02-20",6.988,6.988,6.9292,6.9586,526089.0],["1991-02-21",6.939,7.0075,6.939,6.9684,347945.0],["1991-02-22",6.9879,7.0075,6.7922,6.8118,477277.0],["1991-02-25",6.8118,6.8411,6.7139,6.7139,748457.0],["1991-02-26",6.6748,6.6846,6.616,6.6552,373811.0],["1991-02-27",6.6356,6.6356,6.5475,6.616,672109.0],["1991-02-28",6.6552,6.7629,6.6454,6.7335,568226.0],["1991-03-01",6.7139,6.8607,6.7041,6.8607,601185.0],["1991-03-04",6.8895,6.8895,6.8106,6.8205,362964.0],["1991-03-05",6.8402,6.9488,6.8402,6.9192,423875.0],["1991-03-06",6.9192,7.0277,6.9192,6.9685,611615.0],["1991-03-07",6.9488,6.9586,6.8698,6.8698,292040.0],["1991-03-08",6.8698,6.929,6.8698,6.8895,1038411.0],["1991-03-11",6.8698,6.8698,6.8205,6.8303,313317.0],["1991-03-12",6.8402,6.8599,6.6625,6.6823,399678.0],["1991-03-13",6.6823,6.702,6.6428,6.702,751377.0],["1991-03-14",6.7711,6.8698,6.7711,6.8698,1009207.0],["1991-03-15",6.8698,6.8698,6.8402,6.8501,741364.0],["1991-03-18",6.8303,6.8797,6.8106,6.8797,959977.0],["1991-03-19",6.8599,6.8698,6.8303,6.8303,356289.0],["1991-03-20",6.8303,6.8599,6.8303,6.8402,414280.0],["1991-03-21",6.8797,6.8797,6.7217,6.7908,840658.0],["1991-03-22",6.8007,6.8204,6.7908,6.8106,340018.0],["1991-03-25",6.8303,6.8303,6.8007,6.8106,582828.0],["1991-03-26",6.7908,6.8501,6.7908,6.8501,935780.0],["1991-03-27",6.8698,7.1166,6.8698,7.0475,1153975.0],["1991-03-28",7.0573,7.0573,6.9093,6.929,285365.0],["1991-04-01",6.929,6.929,6.8106,6.8303,774740.0],["1991-04-02",6.8402,6.8994,6.8402,6.8994,1187768.0],["1991-04-03",6.9488,6.9882,6.8895,6.9093,991267.0],["1991-04-04",6.9093,6.9981,6.9093,6.9685,868193.0],["1991-04-05",6.9882,7.0475,6.9488,7.0277,661679.0],["1991-04-08",7.008,7.0179,6.9685,7.008,390499.0],["1991-04-09",6.9882,7.0179,6.8698,6.9093,632475.0],["1991-04-10",6.9192,6.9685,6.9093,6.9389,1100574.0],["1991-04-11",6.9586,6.9981,6.9192,6.929,1008372.0],["1991-04-12",6.9488,7.0672,6.9389,7.0179,862770.0],["1991-04-15",7.0277,7.087,7.0179,7.0672,593258.0],["1991-04-16",7.0672,7.3041,7.0672,7.3041,786005.0],["1991-04-17",7.3238,7.4324,7.2646,7.3831,602854.0],["1991-04-18",7.4028,7.6397,7.3831,7.5509,564054.0],["1991-04-19",7.5015,7.5015,7.3436,7.3436,828142.0],["1991-04-22",7.3436,7.3436,7.2054,7.2054,417617.0],["1991-04-23",7.2153,7.3633,7.0771,7.3633,1102660.0],["1991-04-24",7.3633,7.3831,7.2942,7.3337,535268.0],["1991-04-25",7.3238,7.4225,7.314,7.3436,328754.0],["1991-04-26",7.3238,7.4028,7.3238,7.3831,371308.0],["1991-04-29",7.3732,7.4225,7.1264,7.1264,274100.0],["1991-04-30",7.1264,7.2547,7.1264,7.1857,564889.0],["1991-05-01",7.2054,7.4324,7.2054,7.4225,394254.0],["1991-05-02",7.4423,7.5212,7.4225,7.4423,511487.0],["1991-05-03",7.4423,7.4818,7.4028,7.4719,400095.0],["1991-05-06",7.4719,7.6002,7.4522,7.6002,374646.0],["1991-05-07",7.5805,7.6693,7.5706,7.6298,886967.0],["1991-05-08",7.6101,7.7187,7.5805,7.689,803110.0],["1991-05-09",7.6989,7.6989,7.62,7.6594,647912.0],["1991-05-10",7.6397,7.6496,7.62,7.6298,721339.0],["1991-05-13",7.6594,7.7088,7.6496,7.7088,569895.0],["1991-05-14",7.7088,7.7088,7.6101,7.6298,586166.0],["1991-05-15",7.62,7.62,7.4818,7.5805,1040080.0],["1991-05-16",7.6002,7.6002,7.4719,7.4916,771403.0],["1991-05-17",7.4916,7.5212,7.4719,7.5015,405518.0],["1991-05-20",7.5015,7.5015,7.4423,7.4719,489793.0],["1991-05-21",7.4916,7.5607,7.4423,7.4719,549035.0],["1991-05-22",7.4916,7.4916,7.3831,7.4127,476860.0],["1991-05-23",7.3929,7.4324,7.3929,7.4127,592424.0],["1991-05-24",7.4225,7.4225,7.3831,7.4127,200673.0],["1991-05-28",7.4028,7.4423,7.3633,7.4423,878623.0],["1991-05-29",7.462,7.462,7.3831,7.4522,1747234.0],["1991-05-30",7.4423,7.5903,7.4324,7.5509,859015.0],["1991-05-31",7.5706,7.6594,7.5311,7.6496,756801.0],["1991-06-03",7.6388,7.6786,7.599,7.609,888219.0],["1991-06-04",7.599,7.599,7.5593,7.5891,759304.0],["1991-06-05",7.5891,7.5891,7.5294,7.5394,586166.0],["1991-06-06",7.5493,7.5493,7.5095,7.5195,508150.0],["1991-06-07",7.4996,7.5294,7.4797,7.4896,261167.0],["1991-06-10",7.5095,7.5095,7.4498,7.4797,560300.0],["1991-06-11",7.4797,7.4797,7.4498,7.4697,211520.0],["1991-06-12",7.4697,7.4697,7.3703,7.3802,310397.0],["1991-06-13",7.3603,7.4896,7.3603,7.4896,600351.0],["1991-06-14",7.5294,7.6687,7.5294,7.6388,602020.0],["1991-06-17",7.6388,7.6587,7.599,7.599,254492.0],["1991-06-18",7.599,7.6786,7.599,7.6587,549452.0],["1991-06-19",7.6587,7.6587,7.599,7.6289,216944.0],["1991-06-20",7.6388,7.7283,7.599,7.7184,690883.0],["1991-06-21",7.7184,7.8079,7.7184,7.7681,959560.0],["1991-06-24",7.788,7.788,7.6786,7.6786,336263.0],["1991-06-25",7.6985,7.7184,7.5493,7.5791,871948.0],["1991-06-26",7.5593,7.6189,7.4996,7.599,566975.0],["1991-06-27",7.599,7.6587,7.599,7.6488,574902.0],["1991-06-28",7.6289,7.6388,7.5394,7.599,342938.0],["1991-07-01",7.6388,7.6985,7.6289,7.6985,415948.0],["1991-07-02",7.6786,7.7582,7.6587,7.7482,728431.0],["1991-07-03",7.7283,7.8179,7.6786,7.7482,343773.0],["1991-07-05",7.7283,7.8875,7.7283,7.8775,463926.0],["1991-07-08",7.8576,7.9969,7.8278,7.9869,627886.0],["1991-07-09",8.0068,8.0367,7.977,7.977,498137.0],["1991-07-10",7.9969,8.1162,7.9571,7.9671,536519.0],["1991-07-11",7.9869,8.0168,7.8974,7.9671,244062.0],["1991-07-12",8.0068,8.1859,7.9869,8.156,362547.0],["1991-07-15",8.1361,8.1461,8.0864,8.0864,312066.0],["1991-07-16",8.1063,8.1759,8.0566,8.1461,612450.0],["1991-07-17",8.1958,8.2058,8.1162,8.1162,310397.0],["1991-07-18",8.1162,8.2953,8.1162,8.2754,450576.0],["1991-07-19",8.2953,8.3152,8.2654,8.2953,442232.0],["1991-07-22",8.3052,8.3052,8.2058,8.2555,521500.0],["1991-07-23",8.2754,8.2754,7.9173,7.9571,499806.0],["1991-07-24",7.5394,7.6985,7.42,7.42,2678007.0],["1991-07-25",7.4797,7.6488,7.4797,7.6189,1908690.0],["1991-07-26",7.599,7.6189,7.5593,7.599,422624.0],["1991-07-29",7.5791,7.5891,7.5195,7.5891,406770.0],["1991-07-30",7.6289,7.7383,7.599,7.7283,780581.0],["1991-07-31",7.7084,7.7383,7.6488,7.6587,562386.0],["1991-08-01",7.6388,7.6388,7.5692,7.5692,467264.0],["1991-08-02",7.599,7.6587,7.5791,7.5891,481032.0],["1991-08-05",7.5891,7.599,7.5294,7.5294,440563.0],["1991-08-06",7.5195,7.609,7.5095,7.599,362547.0],["1991-08-07",7.599,7.599,7.3703,7.3703,1543640.0],["1991-08-08",7.3603,7.4001,7.241,7.3703,2615844.0],["1991-08-09",7.3703,7.3802,7.2111,7.2907,1577433.0],["1991-08-12",7.2708,7.3106,7.2609,7.3106,461006.0],["1991-08-13",7.3205,7.3802,7.2708,7.2708,1075124.0],["1991-08-14",7.3603,7.3902,7.3205,7.3703,722173.0],["1991-08-15",7.4001,7.5195,7.4001,7.4299,660845.0],["1991-08-16",7.4299,7.4797,7.3205,7.3802,716332.0],["1991-08-19",7.1614,7.3205,7.1415,7.2609,685877.0],["1991-08-20",7.3205,7.3504,7.2509,7.2808,701313.0],["1991-08-21",7.3205,7.5394,7.2907,7.4996,1422235.0],["1991-08-22",7.4797,7.4996,7.4001,7.4101,1048424.0],["1991-08-23",7.3902,7.5791,7.3902,7.5294,592841.0],["1991-08-26",7.5095,7.6388,7.5095,7.6388,362547.0],["1991-08-27",7.6488,7.7084,7.6388,7.6886,482700.0],["1991-08-28",7.6886,7.6985,7.6189,7.6488,482700.0],["1991-08-29",7.6388,7.6587,7.609,7.609,611615.0],["1991-08-30",7.6282,7.7184,7.6182,7.7184,239473.0],["1991-09-03",7.6984,7.7385,7.5982,7.5982,322496.0],["1991-09-04",7.5982,7.6082,7.4578,7.5079,883630.0],["1991-09-05",7.4678,7.4979,7.4177,7.4578,425127.0],["1991-09-06",7.4678,7.5079,7.4177,7.4979,410525.0],["1991-09-09",7.4979,7.518,7.4678,7.4879,304556.0],["1991-09-10",7.528,7.538,7.4779,7.518,274100.0],["1991-09-11",7.538,7.538,7.4779,7.4979,289537.0],["1991-09-12",7.518,7.528,7.4578,7.4779,385493.0],["1991-09-13",7.4979,7.4979,7.3375,7.3576,1035490.0],["1991-09-16",7.3776,7.3877,7.3175,7.3776,321244.0],["1991-09-17",7.3676,7.4378,7.3576,7.3576,342521.0],["1991-09-18",7.3375,7.3375,7.3175,7.3375,302887.0],["1991-09-19",7.3175,7.3275,7.2172,7.2573,482700.0],["1991-09-20",7.2974,7.3175,7.2373,7.3175,813957.0],["1991-09-23",7.3175,7.3776,7.2974,7.3576,511904.0],["1991-09-24",7.3576,7.3977,7.3375,7.3576,826056.0],["1991-09-25",7.3375,7.3375,7.2273,7.2273,708823.0],["1991-09-26",7.2273,7.2774,7.1772,7.1772,466012.0],["1991-09-27",7.1371,7.1671,7.117,7.1471,995439.0],["1991-09-30",7.127,7.1972,7.0769,7.1772,532764.0],["1991-10-01",7.1972,7.2674,7.1771,7.2072,768065.0],["1991-10-02",7.2072,7.2473,7.1872,7.2273,483952.0],["1991-10-03",7.2273,7.2273,7.107,7.1371,576570.0],["1991-10-04",7.1571,7.1571,7.117,7.117,1109752.0],["1991-10-07",7.097,7.107,7.0268,7.0669,619125.0],["1991-10-08",7.0869,7.0869,7.0368,7.0368,575736.0],["1991-10-09",7.0168,7.0168,6.9366,6.9666,922846.0],["1991-10-10",6.9566,7.1671,6.9566,7.1671,642071.0],["1991-10-11",7.2173,7.2974,7.2072,7.2974,662096.0],["1991-10-14",7.2974,7.3776,7.2674,7.3776,330422.0],["1991-10-15",7.3776,7.4378,7.3576,7.4378,443901.0],["1991-10-16",7.4378,7.538,7.4077,7.538,403015.0],["1991-10-17",7.538,7.5982,7.4979,7.538,491044.0],["1991-10-18",7.538,7.5681,7.4779,7.518,401346.0],["1991-10-21",7.4779,7.518,7.3576,7.3576,370891.0],["1991-10-22",7.3576,7.4177,7.3175,7.3576,844413.0],["1991-10-23",7.3977,7.4779,7.3977,7.4378,698393.0],["1991-10-24",7.4378,7.4478,7.3776,7.4478,849836.0],["1991-10-25",7.4678,7.6583,7.4378,7.6182,762224.0],["1991-10-28",7.6182,7.6583,7.5881,7.6383,488541.0],["1991-10-29",7.6583,7.6583,7.5781,7.5982,452245.0],["1991-10-30",7.5982,7.6783,7.5982,7.6583,244896.0],["1991-10-31",7.6583,7.7084,7.6483,7.7084,496468.0],["1991-11-01",7.7285,7.7285,7.548,7.6282,490627.0],["1991-11-04",7.6082,7.6683,7.5982,7.6683,256995.0],["1991-11-05",7.6884,7.7986,7.6683,7.7786,649998.0],["1991-11-06",7.7585,7.8187,7.7485,7.8087,372142.0],["1991-11-07",7.8287,7.9189,7.8287,7.9089,718001.0],["1991-11-08",7.9189,7.939,7.9089,7.939,365884.0],["1991-11-11",7.8989,7.9089,7.7986,7.8889,861518.0],["1991-11-12",7.9089,8.0492,7.9089,8.0492,535268.0],["1991-11-13",7.6182,7.6783,7.538,7.538,3257080.0],["1991-11-14",7.538,7.5781,7.538,7.5581,1557825.0],["1991-11-15",7.5581,7.5581,7.4678,7.4879,833566.0],["1991-11-18",7.4879,7.4979,7.3877,7.4779,1191940.0],["1991-11-19",7.4378,7.4478,7.3275,7.4177,786422.0],["1991-11-20",7.4378,7.4879,7.4277,7.4578,633727.0],["1991-11-21",7.4378,7.4979,7.4278,7.4779,607026.0],["1991-11-22",7.538,7.538,7.4378,7.4478,749708.0],["1991-11-25",7.4378,7.4378,7.4077,7.4177,609112.0],["1991-11-26",7.4277,7.4879,7.4077,7.4678,421789.0],["1991-11-27",7.4779,7.4979,7.4578,7.4578,219864.0],["1991-11-29",7.4678,7.4678,7.4077,7.4177,260750.0],["1991-12-02",7.3627,7.4234,7.3425,7.4032,590755.0],["1991-12-03",7.3627,7.4335,7.3526,7.393,852757.0],["1991-12-04",7.3829,7.393,7.3223,7.3526,666268.0],["1991-12-05",7.3526,7.3526,7.2616,7.2919,661679.0],["1991-12-06",7.2413,7.3324,7.2413,7.2818,502309.0],["1991-12-09",7.3121,7.393,7.302,7.3526,1195278.0],["1991-12-10",7.3728,7.4335,7.3627,7.3728,578656.0],["1991-12-11",7.3829,7.4032,7.3526,7.3728,529844.0],["1991-12-12",7.393,7.4032,7.3728,7.393,383407.0],["1991-12-13",7.4335,7.565,7.4234,7.5448,1102660.0],["1991-12-16",7.565,7.6155,7.5346,7.5346,692969.0],["1991-12-17",7.5245,7.5346,7.4638,7.4841,345442.0],["1991-12-18",7.4841,7.5346,7.474,7.5346,466847.0],["1991-12-19",7.5346,7.5346,7.474,7.4841,656673.0],["1991-12-20",7.565,7.5852,7.5043,7.5346,856094.0],["1991-12-23",7.5751,7.7268,7.5751,7.7066,1000028.0],["1991-12-24",7.7167,7.7875,7.7167,7.7774,682956.0],["1991-12-26",7.7976,7.9999,7.7875,7.9898,758052.0],["1991-12-27",7.9695,7.9999,7.9088,7.9291,297464.0],["1991-12-30",7.9291,8.2426,7.9291,8.2426,642071.0],["1991-12-31",8.2224,8.2628,8.0909,8.2021,558631.0],["1992-01-02",8.2021,8.3842,8.1111,8.3842,452662.0],["1992-01-03",8.3741,8.3943,8.2123,8.2527,572607.0],["1992-01-06",8.1718,8.2932,8.1718,8.2527,446404.0],["1992-01-07",8.2122,8.2325,8.1516,8.2325,1030067.0],["1992-01-08",8.192,8.2122,8.1313,8.1516,758678.0],["1992-01-09",8.1313,8.1516,8.0707,8.0909,464135.0],["1992-01-10",8.01,8.1313,8.01,8.1111,541108.0],["1992-01-13",8.0707,8.1111,8.0504,8.0909,675447.0],["1992-01-14",8.0909,8.0909,8.0504,8.0909,500640.0],["1992-01-15",8.0707,8.1313,8.0707,8.0707,483952.0],["1992-01-16",7.9695,8.01,7.8482,7.8482,874660.0],["1992-01-17",7.8886,7.8886,7.7268,7.7673,672109.0],["1992-01-20",7.8077,7.8077,7.747,7.7673,345859.0],["1992-01-21",7.6863,7.747,7.5852,7.6459,968738.0],["1992-01-22",7.6863,7.7268,7.5852,7.6054,839198.0],["1992-01-23",7.5245,7.6459,7.4841,7.6459,1373422.0],["1992-01-24",7.8886,8.0909,7.8886,8.0707,857763.0],["1992-01-27",8.0909,8.0909,7.9291,7.9291,835026.0],["1992-01-28",7.9493,7.9897,7.7673,7.7875,934737.0],["1992-01-29",7.7673,7.8684,7.7673,7.8077,1099322.0],["1992-01-30",7.8482,7.8886,7.7875,7.8684,430550.0],["1992-01-31",7.8886,7.8886,7.6661,7.7066,421581.0],["1992-02-03",7.7268,7.9088,7.7066,7.9088,776826.0],["1992-02-04",7.9493,8.0504,7.9291,8.0504,732812.0],["1992-02-05",8.0909,8.1718,8.0504,8.0707,844621.0],["1992-02-06",8.0707,8.2325,8.0707,8.2325,823344.0],["1992-02-07",8.2325,8.2527,7.9898,8.0707,745745.0],["1992-02-10",8.0302,8.2325,8.01,8.2122,483535.0],["1992-02-11",8.3336,8.3741,8.2325,8.2729,679202.0],["1992-02-12",8.2527,8.2527,8.1111,8.1111,559048.0],["1992-02-13",8.1516,8.192,7.9493,8.0707,573650.0],["1992-02-14",8.0504,8.1718,8.0504,8.0707,404475.0],["1992-02-18",8.0707,8.2325,8.01,8.0504,522752.0],["1992-02-19",8.0909,8.1516,8.0504,8.0707,413237.0],["1992-02-20",8.1718,8.2527,8.1313,8.2122,495842.0],["1992-02-21",8.2123,8.2527,8.1516,8.192,514825.0],["1992-02-24",8.2325,8.3336,8.2325,8.3134,448281.0],["1992-02-25",8.2932,8.2932,8.1111,8.192,635604.0],["1992-02-26",8.2122,8.4145,8.2122,8.3134,679619.0],["1992-02-27",8.3538,8.3538,8.2729,8.3336,636439.0],["1992-02-28",8.3741,8.5359,8.2932,8.4145,781833.0],["1992-03-02",8.3795,8.461,8.2979,8.461,442649.0],["1992-03-03",8.3795,8.4406,8.3591,8.3998,671692.0],["1992-03-04",8.3795,8.4406,8.3183,8.3998,584497.0],["1992-03-05",8.3998,8.3998,8.2775,8.2775,444527.0],["1992-03-06",8.3183,8.3998,8.3183,8.3998,788299.0],["1992-03-09",8.3591,8.3795,8.2979,8.3387,614953.0],["1992-03-10",8.3183,8.4202,8.3183,8.3591,655213.0],["1992-03-11",8.3591,8.4202,8.2367,8.2571,711326.0],["1992-03-12",8.3183,8.3183,8.1756,8.2367,263462.0],["1992-03-13",8.3183,8.3387,8.2979,8.3183,488333.0],["1992-03-16",8.3183,8.3591,8.2367,8.3591,239473.0],["1992-03-17",8.4406,8.5222,8.3795,8.5222,412194.0],["1992-03-18",8.5629,8.5629,8.4202,8.5629,520874.0],["1992-03-19",8.6445,8.6853,8.6037,8.6241,532139.0],["1992-03-20",8.6445,8.7057,8.6241,8.6853,658342.0],["1992-03-23",8.6445,8.7872,8.6037,8.7668,402389.0],["1992-03-24",8.7464,8.8076,8.7261,8.7872,542777.0],["1992-03-25",8.726,8.726,8.4814,8.4814,608903.0],["1992-03-26",8.5629,8.6037,8.5018,8.5222,511279.0],["1992-03-27",8.5222,8.5833,8.4814,8.5222,577822.0],["1992-03-30",8.5222,8.5833,8.461,8.461,332926.0],["1992-03-31",8.4814,8.6649,8.461,8.6649,331465.0],["1992-04-01",8.6445,8.6445,8.5629,8.6037,328336.0],["1992-04-02",8.6445,8.7057,8.5222,8.5629,375271.0],["1992-04-03",8.6037,8.6241,8.4814,8.4814,286616.0],["1992-04-06",8.5018,8.5426,8.3795,8.3998,714246.0],["1992-04-07",8.4406,8.4406,8.2367,8.2571,581994.0],["1992-04-08",8.2164,8.2571,7.9513,8.0329,1056976.0],["1992-04-09",8.1144,8.3794,8.0736,8.2979,672526.0],["1992-04-10",8.3795,8.4814,8.3795,8.461,385910.0],["1992-04-13",8.461,8.461,8.3795,8.461,269928.0],["1992-04-14",8.4406,8.7261,8.4406,8.6445,664808.0],["1992-04-15",8.5629,8.7668,8.5629,8.7261,619751.0],["1992-04-16",8.7261,8.7668,8.7057,8.7668,328545.0],["1992-04-20",8.7668,8.7668,8.5222,8.5629,501266.0],["1992-04-21",8.5222,8.6445,8.5222,8.5629,373811.0],["1992-04-22",8.5833,8.5833,8.4406,8.4406,431385.0],["1992-04-23",8.461,8.4814,8.3591,8.4406,752420.0],["1992-04-24",8.4406,8.8076,8.2367,8.7872,1182136.0],["1992-04-27",8.9299,8.9707,8.8484,8.8892,1010876.0],["1992-04-28",8.8892,8.9299,8.8076,8.8892,724051.0],["1992-04-29",8.8688,8.8892,8.8076,8.8688,621211.0],["1992-04-30",8.9095,9.0523,8.8892,9.0523,438686.0],["1992-05-01",9.0319,9.0726,8.9299,8.9503,702773.0],["1992-05-04",8.9707,9.0319,8.9707,9.0115,542569.0],["1992-05-05",9.0115,9.0726,8.9707,9.0319,713621.0],["1992-05-06",9.0726,9.1338,9.0523,9.0726,1146883.0],["1992-05-07",9.0319,9.0523,8.9503,8.9911,537771.0],["1992-05-08",9.0319,9.093,8.9707,9.093,338975.0],["1992-05-11",9.1338,9.3989,9.1338,9.3989,646243.0],["1992-05-12",9.3581,9.3785,9.2357,9.3377,676698.0],["1992-05-13",9.2561,9.3581,9.0523,9.0523,801650.0],["1992-05-14",9.1746,9.3989,9.1338,9.3989,688797.0],["1992-05-15",9.3785,9.3785,8.9503,8.9707,1067823.0],["1992-05-18",9.093,9.3173,9.0726,9.2969,587626.0],["1992-05-19",9.2765,9.3785,9.2358,9.2969,725094.0],["1992-05-20",9.2765,9.2969,9.1542,9.1542,725511.0],["1992-05-21",9.1338,9.1338,9.0319,9.0319,769108.0],["1992-05-22",9.2154,9.3989,9.195,9.3785,1251809.0],["1992-05-26",9.3785,9.562,9.3377,9.5212,944749.0],["1992-05-27",9.5008,9.5212,9.4192,9.4396,1080757.0],["1992-05-28",9.4192,9.4396,9.3377,9.3581,628512.0],["1992-05-29",9.3785,9.4192,9.3581,9.3785,825222.0],["1992-06-01",9.3637,9.5074,9.3226,9.4458,1173584.0],["1992-06-02",9.4253,9.4458,9.3842,9.4047,678159.0],["1992-06-03",9.4047,9.4047,9.2815,9.3021,924932.0],["1992-06-04",9.3021,9.4047,9.2815,9.4047,1233869.0],["1992-06-05",9.2815,9.2815,9.0557,9.2405,931608.0],["1992-06-08",9.2199,9.3021,9.0967,9.2405,923264.0],["1992-06-09",9.2405,9.3842,9.2405,9.3226,1489613.0],["1992-06-10",9.3226,9.3431,9.1994,9.1994,875911.0],["1992-06-11",9.1378,9.1789,9.0557,9.1173,459129.0],["1992-06-12",9.1994,9.2199,9.1173,9.1173,671066.0],["1992-06-15",9.0762,9.2405,9.0351,9.1994,530053.0],["1992-06-16",9.1789,9.2405,9.1789,9.1994,709031.0],["1992-06-17",9.1994,9.2405,9.1583,9.1583,668354.0],["1992-06-18",9.1583,9.1583,8.9325,9.0967,382364.0],["1992-06-19",9.0967,9.2199,9.0967,9.1994,384033.0],["1992-06-22",9.1994,9.2199,9.0967,9.1378,397800.0],["1992-06-23",9.1583,9.3226,9.1173,9.2815,429716.0],["1992-06-24",9.2815,9.4253,9.2815,9.3842,551538.0],["1992-06-25",9.4048,9.4253,9.3226,9.3431,462883.0],["1992-06-26",9.3432,9.3637,9.3432,9.3637,656673.0],["1992-06-29",9.3637,9.4458,9.3431,9.4047,561760.0],["1992-06-30",9.4047,9.6101,9.3842,9.6101,985426.0],["1992-07-01",9.569,9.6101,9.528,9.569,1134575.0],["1992-07-02",9.5485,9.569,9.4253,9.5074,517119.0],["1992-07-06",9.4869,9.5485,9.4047,9.4869,296421.0],["1992-07-07",9.528,9.5485,9.3226,9.3842,621628.0],["1992-07-08",9.3431,9.3431,9.2405,9.3226,486664.0],["1992-07-09",9.3226,9.4253,9.3021,9.4253,317281.0],["1992-07-10",9.4869,9.5485,9.3842,9.4458,354829.0],["1992-07-13",9.4458,9.4664,9.3226,9.4458,336680.0],["1992-07-14",9.4048,9.7744,9.3637,9.7538,574484.0],["1992-07-15",9.7333,9.7333,9.569,9.6101,573650.0],["1992-07-16",9.6101,9.6101,9.3637,9.4047,511904.0],["1992-07-17",9.4253,9.4869,9.3842,9.4458,405310.0],["1992-07-20",9.3637,9.3637,9.261,9.3226,367762.0],["1992-07-21",9.4048,9.5074,9.3842,9.4664,261167.0],["1992-07-22",9.4048,9.4253,9.2199,9.3637,610572.0],["1992-07-23",9.3431,9.3637,9.2405,9.2815,202759.0],["1992-07-24",9.2815,9.2815,8.9941,8.9941,905741.0],["1992-07-27",9.0762,9.1378,9.0557,9.0557,652501.0],["1992-07-28",9.0557,9.261,9.0351,9.261,809785.0],["1992-07-29",9.3226,9.4458,9.3226,9.4253,787048.0],["1992-07-30",9.4253,9.4253,9.2815,9.3842,543194.0],["1992-07-31",9.3226,9.3842,9.261,9.3431,359001.0],["1992-08-03",9.3431,9.3842,9.0762,9.0762,648120.0],["1992-08-04",9.1173,9.261,9.0557,9.1994,655421.0],["1992-08-05",9.1583,9.1994,9.1583,9.1789,407396.0],["1992-08-06",9.1789,9.3021,9.1789,9.261,395506.0],["1992-08-07",9.2815,9.5074,9.2815,9.3842,781416.0],["1992-08-10",9.4047,9.4253,9.3842,9.4047,481866.0],["1992-08-11",9.4048,9.4664,9.3226,9.4253,278272.0],["1992-08-12",9.3842,9.4664,9.3842,9.4047,251989.0],["1992-08-13",9.4048,9.5074,9.2815,9.3226,574902.0],["1992-08-14",9.3637,9.3637,9.3021,9.3637,331048.0],["1992-08-17",9.3431,9.4048,9.2815,9.2815,576362.0],["1992-08-18",9.3021,9.3226,9.1789,9.3226,406353.0],["1992-08-19",9.4048,9.4664,9.2405,9.2815,333760.0],["1992-08-20",9.2815,9.3637,9.2815,9.3226,400721.0],["1992-08-21",9.4458,9.4869,9.3637,9.4869,511070.0],["1992-08-24",9.4047,9.4253,9.3637,9.4047,199004.0],["1992-08-25",9.4047,9.4047,8.9735,9.0557,1058854.0],["1992-08-26",8.953,8.9941,8.8503,8.8914,1450187.0],["1992-08-27",8.953,8.9735,8.8709,8.9325,832523.0],["1992-08-28",8.953,8.9735,8.9119,8.953,250737.0],["1992-08-31",8.9795,9.0622,8.9795,9.0415,251780.0],["1992-09-01",9.0829,9.1657,9.0209,9.1657,351491.0],["1992-09-02",9.1657,9.1864,9.0829,9.1657,416783.0],["1992-09-03",9.1864,9.2484,8.9588,9.0209,462466.0],["1992-09-04",8.9795,9.145,8.9795,9.0829,277855.0],["1992-09-08",9.0622,9.0829,8.8553,8.9381,944958.0],["1992-09-09",8.9588,9.0622,8.9381,9.0209,362130.0],["1992-09-10",9.0209,9.0415,8.9381,9.0209,629763.0],["1992-09-11",9.0622,9.2278,9.0415,9.2278,345650.0],["1992-09-14",9.3726,9.3726,9.0829,9.145,503560.0],["1992-09-15",9.0622,9.0829,8.9174,8.9795,909287.0],["1992-09-16",8.9795,9.0622,8.9588,9.0002,405936.0],["1992-09-17",9.0622,9.1243,9.0415,9.0829,347319.0],["1992-09-18",8.9588,9.0622,8.9588,9.0415,833774.0],["1992-09-21",8.9795,9.0829,8.9588,9.0829,310814.0],["1992-09-22",9.0829,9.145,9.0415,9.0622,346693.0],["1992-09-23",9.0415,9.0415,8.7726,8.7933,638525.0],["1992-09-24",8.814,8.9795,8.814,8.876,303722.0],["1992-09-25",8.876,8.9588,8.814,8.8967,256578.0],["1992-09-28",8.8346,8.9174,8.814,8.8967,353786.0],["1992-09-29",8.9381,9.0002,8.8967,8.9381,343147.0],["1992-09-30",8.8967,8.9795,8.8967,8.9174,275978.0],["1992-10-01",8.8967,8.9174,8.814,8.8553,409065.0],["1992-10-02",8.8553,9.0002,8.8553,8.9588,567392.0],["1992-10-05",8.8967,8.8967,8.4415,8.814,775783.0],["1992-10-06",8.8346,8.8967,8.7519,8.814,355872.0],["1992-10-07",8.8553,8.8553,8.5243,8.5657,892808.0],["1992-10-08",8.4829,8.5657,8.3795,8.4622,1070118.0],["1992-10-09",8.4415,8.4622,8.276,8.2967,655421.0],["1992-10-12",8.3174,8.4208,8.3174,8.3381,429507.0],["1992-10-13",8.3588,8.5243,8.3588,8.4415,644574.0],["1992-10-14",8.4829,8.5036,8.3795,8.4208,399678.0],["1992-10-15",8.3795,8.4622,8.3795,8.4208,361504.0],["1992-10-16",8.4622,8.5864,8.3795,8.5657,406770.0],["1992-10-19",8.6071,8.6898,8.5864,8.6691,558422.0],["1992-10-20",8.8346,8.8967,8.7519,8.876,550287.0],["1992-10-21",8.9381,9.1657,8.9174,9.1657,960394.0],["1992-10-22",9.2071,9.3519,9.1036,9.145,666894.0],["1992-10-23",9.1657,9.2484,9.1243,9.2484,365050.0],["1992-10-26",9.2484,9.3519,9.2278,9.3519,425544.0],["1992-10-27",9.3933,9.3933,9.2278,9.2691,351282.0],["1992-10-28",9.3312,9.4553,8.9174,8.9588,1874897.0],["1992-10-29",9.0622,9.2484,9.0209,9.2484,854634.0],["1992-10-30",9.3519,9.4347,9.2898,9.4347,584914.0],["1992-11-02",9.4347,9.5588,9.3933,9.5381,542986.0],["1992-11-03",9.5381,9.5588,9.4553,9.5174,703191.0],["1992-11-04",9.5174,9.5381,9.4553,9.4967,710909.0],["1992-11-05",9.5174,9.6002,9.4967,9.6002,282236.0],["1992-11-06",9.5795,9.6623,9.4967,9.6416,455165.0],["1992-11-09",9.6829,9.8898,9.6622,9.8071,867359.0],["1992-11-10",9.7864,9.7864,9.6829,9.6829,658967.0],["1992-11-11",9.6829,9.7657,9.6622,9.7243,258247.0],["1992-11-12",9.7243,9.745,9.6622,9.7036,343356.0],["1992-11-13",9.7243,9.745,9.6829,9.745,465387.0],["1992-11-16",9.745,9.8278,9.7243,9.745,475191.0],["1992-11-17",9.745,9.745,9.7036,9.7036,229669.0],["1992-11-18",9.6829,9.7036,9.4553,9.5174,468307.0],["1992-11-19",9.6002,9.6829,9.5588,9.6829,325625.0],["1992-11-20",9.7243,9.7243,9.5795,9.6416,983758.0],["1992-11-23",9.6829,9.6829,9.5381,9.5381,246148.0],["1992-11-24",9.5795,9.7657,9.5588,9.6416,295795.0],["1992-11-25",9.6829,9.8071,9.6829,9.7243,375689.0],["1992-11-27",9.7657,9.9519,9.7657,9.9105,634978.0],["1992-11-30",9.9997,10.2288,9.9997,10.083,1195695.0],["1992-12-01",10.0622,10.1039,9.9789,10.0622,326668.0],["1992-12-02",10.083,10.083,9.8955,9.958,732812.0],["1992-12-03",9.9372,9.9372,9.833,9.8955,286408.0],["1992-12-04",9.8955,9.8955,9.7497,9.8122,268468.0],["1992-12-07",9.9164,9.9164,9.708,9.7705,399052.0],["1992-12-08",9.7914,9.8122,9.6664,9.7289,513782.0],["1992-12-09",9.7497,9.7914,9.6872,9.7497,616830.0],["1992-12-10",9.708,9.833,9.6247,9.833,375897.0],["1992-12-11",9.8747,9.958,9.833,9.958,395923.0],["1992-12-14",9.9164,9.958,9.9164,9.9372,234049.0],["1992-12-15",9.9164,10.083,9.9164,10.0414,356289.0],["1992-12-16",10.0622,10.0622,9.9789,10.0622,331883.0],["1992-12-17",10.0622,10.083,9.958,10.0205,376732.0],["1992-12-18",10.2497,10.3747,10.1455,10.3747,871531.0],["1992-12-21",10.333,10.3955,10.2289,10.2289,489376.0],["1992-12-22",10.2288,10.333,10.2288,10.2913,446613.0],["1992-12-23",10.2914,10.4997,10.2705,10.4997,855677.0],["1992-12-24",10.4997,10.5413,10.458,10.5413,218404.0],["1992-12-28",10.458,10.4997,10.4163,10.4997,350657.0],["1992-12-29",10.4163,10.4788,10.1039,10.2705,504395.0],["1992-12-30",10.3122,10.333,10.1247,10.1872,434305.0],["1992-12-31",10.208,10.2497,9.833,9.833,383407.0],["1993-01-04",9.958,10.1247,9.9372,10.1247,598473.0],["1993-01-05",10.1247,10.333,10.0414,10.2705,408230.0],["1993-01-06",10.2705,10.2705,10.1455,10.208,335637.0],["1993-01-07",10.2289,10.3122,10.1872,10.208,318532.0],["1993-01-08",10.1664,10.1872,9.8539,9.9372,444109.0],["1993-01-11",9.958,9.9997,9.8955,9.958,247400.0],["1993-01-12",9.9164,10.083,9.8955,10.083,215067.0],["1993-01-13",10.083,10.1872,10.0622,10.1455,271389.0],["1993-01-14",10.1664,10.2497,10.1247,10.2497,240516.0],["1993-01-15",10.2913,10.2913,10.208,10.2497,409065.0],["1993-01-18",10.1664,10.208,10.1247,10.208,181899.0],["1993-01-19",10.1664,10.2288,10.0622,10.083,207557.0],["1993-01-20",10.1664,10.1664,10.083,10.1247,281610.0],["1993-01-21",10.1247,10.1872,10.0414,10.1455,204637.0],["1993-01-22",10.1663,10.1663,10.0205,10.1038,244688.0],["1993-01-25",10.0414,10.1039,9.9372,9.9997,364841.0],["1993-01-26",10.1247,10.1455,10.0205,10.0205,435348.0],["1993-01-27",10.0414,10.0414,9.8955,9.958,490627.0],["1993-01-28",9.8955,9.8955,9.7289,9.7914,791220.0],["1993-01-29",9.833,9.833,9.5622,9.6039,655630.0],["1993-02-01",9.6455,9.7914,9.6455,9.7914,638316.0],["1993-02-02",9.833,9.9789,9.833,9.9164,811245.0],["1993-02-03",9.9164,9.9164,9.7914,9.9164,502309.0],["1993-02-04",9.9164,10.0205,9.8539,10.0205,710492.0],["1993-02-05",10.0205,10.208,10.0205,10.1664,720922.0],["1993-02-08",10.1664,10.2288,9.9372,9.9372,521917.0],["1993-02-09",9.7705,9.7914,9.4997,9.7289,1092438.0],["1993-02-10",9.7914,9.958,9.7705,9.8955,870279.0],["1993-02-11",9.8539,9.8747,9.7705,9.7705,287659.0],["1993-02-12",9.7289,9.8122,9.708,9.708,467681.0],["1993-02-16",9.708,9.7289,9.5205,9.5205,393837.0],["1993-02-17",8.9997,9.2289,8.9372,9.1872,1579936.0],["1993-02-18",9.3747,9.3955,9.1872,9.333,701105.0],["1993-02-19",9.2914,9.333,9.1872,9.2081,440980.0],["1993-02-22",9.2497,9.3539,9.2497,9.333,486872.0],["1993-02-23",9.3747,9.4164,9.2497,9.333,447447.0],["1993-02-24",9.2914,9.3539,9.2705,9.3539,1141251.0],["1993-02-25",9.3747,9.3747,9.1872,9.2497,380069.0],["1993-02-26",9.2289,9.3747,9.1872,9.333,507732.0],["1993-03-01",9.4019,9.4229,9.192,9.234,655630.0],["1993-03-02",9.234,9.2969,9.15,9.234,573650.0],["1993-03-03",9.3179,9.4858,9.2969,9.4019,986469.0],["1993-03-04",9.4019,9.5488,9.3809,9.3809,822510.0],["1993-03-05",9.3809,9.4019,9.255,9.3179,461006.0],["1993-03-08",9.3179,9.6327,9.3179,9.5908,675030.0],["1993-03-09",9.6327,9.7377,9.5488,9.7377,596805.0],["1993-03-10",9.7377,9.7377,9.6537,9.7167,469559.0],["1993-03-11",9.7167,9.7377,9.6117,9.6957,417200.0],["1993-03-12",9.6537,9.6537,9.4019,9.4858,354620.0],["1993-03-15",9.4439,9.4439,9.3179,9.4019,468724.0],["1993-03-16",9.3809,9.4019,9.3179,9.4019,518997.0],["1993-03-17",9.3599,9.4229,9.3389,9.4019,508150.0],["1993-03-18",9.4229,9.4648,9.276,9.276,738235.0],["1993-03-19",9.3389,9.3389,9.192,9.192,968738.0],["1993-03-22",9.192,9.4229,9.171,9.4229,449533.0],["1993-03-23",9.4019,9.4439,9.2969,9.3179,350657.0],["1993-03-24",9.234,9.276,9.0871,9.213,806656.0],["1993-03-25",9.171,9.192,9.1291,9.1291,406979.0],["1993-03-26",9.171,9.3179,9.0031,9.0031,707780.0],["1993-03-29",9.0451,9.255,9.0241,9.234,529218.0],["1993-03-30",9.3179,9.3179,9.1081,9.276,489167.0],["1993-03-31",9.3179,9.3179,9.171,9.192,310814.0],["1993-04-01",9.234,9.2969,9.0661,9.213,460380.0],["1993-04-02",9.1291,9.213,9.0661,9.171,654795.0],["1993-04-05",9.234,9.276,9.1291,9.171,526298.0],["1993-04-06",9.171,9.192,8.8143,8.8982,1321272.0],["1993-04-07",8.8562,8.9822,8.7933,8.8982,537145.0],["1993-04-08",8.8143,8.8562,8.7093,8.7513,700896.0],["1993-04-12",8.8772,9.0241,8.8772,8.9822,436600.0],["1993-04-13",8.9402,8.9612,8.8982,8.9612,396340.0],["1993-04-14",8.2686,8.6674,8.2686,8.6464,3324250.0],["1993-04-15",8.6674,8.7513,8.6044,8.6044,2040108.0],["1993-04-16",8.6254,8.6254,8.2686,8.3106,1986498.0],["1993-04-19",8.2896,8.3316,7.9958,8.0168,2012364.0],["1993-04-20",8.0168,8.0797,7.8069,7.9748,1415351.0],["1993-04-21",8.0378,8.0797,7.8909,8.0588,1599753.0],["1993-04-22",8.1847,8.1847,7.8909,7.9118,1090978.0],["1993-04-23",7.8489,8.0588,7.8069,8.0588,1284559.0],["1993-04-26",8.0168,8.1007,7.9328,8.0588,831897.0],["1993-04-27",8.0168,8.0797,7.9328,7.9538,1108500.0],["1993-04-28",7.9748,7.9958,7.9328,7.9538,841910.0],["1993-04-29",7.9748,7.9748,7.8699,7.9328,699436.0],["1993-04-30",8.0168,8.1007,7.9958,8.0378,1359029.0],["1993-05-03",8.0588,8.1847,8.0378,8.1637,1139373.0],["1993-05-04",8.2057,8.2686,8.1637,8.2476,780790.0],["1993-05-05",8.2686,8.4155,8.2476,8.3945,695681.0],["1993-05-06",8.3945,8.4365,8.3526,8.3945,356706.0],["1993-05-07",8.3735,8.3735,8.1427,8.1427,755758.0],["1993-05-10",8.1427,8.2057,7.9958,8.0168,1168369.0],["1993-05-11",8.0168,8.1217,8.0168,8.0797,917423.0],["1993-05-12",8.0797,8.1637,8.0588,8.1637,1112881.0],["1993-05-13",8.2057,8.2057,8.1427,8.1847,931190.0],["1993-05-14",8.1637,8.1847,8.1427,8.1847,595970.0],["1993-05-17",8.1847,8.2266,8.1637,8.2266,489584.0],["1993-05-18",8.2476,8.2476,8.1637,8.2057,643531.0],["1993-05-19",8.1847,8.3735,8.1427,8.2266,738653.0],["1993-05-20",8.2686,8.4785,8.2476,8.4365,519414.0],["1993-05-21",8.3945,8.4995,8.3106,8.3736,635813.0],["1993-05-24",8.3735,8.4785,8.3316,8.3316,352951.0],["1993-05-25",8.3316,8.3316,8.0168,8.0797,1462495.0],["1993-05-26",8.0588,8.0588,7.8279,8.0168,1908064.0],["1993-05-27",8.0168,8.0168,7.8909,7.9328,885298.0],["1993-05-28",8.006,8.006,7.8578,7.9213,515868.0],["1993-06-01",7.879,7.9637,7.7942,7.9213,1567629.0],["1993-06-02",7.9213,7.9849,7.9001,7.9001,701730.0],["1993-06-03",7.879,7.9425,7.7942,7.9425,979377.0],["1993-06-04",7.9001,7.9849,7.8578,7.9425,828768.0],["1993-06-07",7.9849,8.006,7.9213,7.9637,293083.0],["1993-06-08",7.9637,7.9849,7.8366,7.8578,657716.0],["1993-06-09",7.8578,7.8578,7.7307,7.7519,866733.0],["1993-06-10",7.7731,7.8578,7.7519,7.7942,648537.0],["1993-06-11",7.879,7.9849,7.8366,7.9637,763685.0],["1993-06-14",7.9425,8.1119,7.9425,8.0272,486247.0],["1993-06-15",7.9849,8.1119,7.9637,8.0908,691926.0],["1993-06-16",8.0696,8.1119,7.9849,8.0484,927018.0],["1993-06-17",8.006,8.1543,8.006,8.0272,1188186.0],["1993-06-18",8.0272,8.0484,8.006,8.006,740947.0],["1993-06-21",8.006,8.0272,7.9213,7.9849,388413.0],["1993-06-22",8.006,8.1119,7.9637,8.0908,779330.0],["1993-06-23",8.1119,8.2178,8.1119,8.1967,893642.0],["1993-06-24",8.1755,8.2814,8.1755,8.239,825430.0],["1993-06-25",8.2602,8.3026,8.239,8.2602,452662.0],["1993-06-28",8.2814,8.472,8.2814,8.472,456208.0],["1993-06-29",8.4296,8.4296,8.3661,8.3661,326876.0],["1993-06-30",8.4085,8.4296,8.3873,8.3873,541943.0],["1993-07-01",8.3873,8.4085,8.3237,8.3661,305599.0],["1993-07-02",8.3661,8.3661,8.2814,8.3026,290371.0],["1993-07-06",8.3026,8.3026,8.1543,8.1967,460589.0],["1993-07-07",8.239,8.239,8.1543,8.1755,451619.0],["1993-07-08",8.1755,8.239,8.1543,8.1543,760556.0],["1993-07-09",8.1331,8.1967,8.1331,8.1755,712578.0],["1993-07-12",8.1755,8.1755,8.0272,8.0484,700687.0],["1993-07-13",8.0484,8.0696,7.9637,7.9637,896980.0],["1993-07-14",7.9213,8.0908,7.9213,8.0696,511279.0],["1993-07-15",8.0696,8.0696,7.9213,8.0484,856929.0],["1993-07-16",8.0484,8.0484,7.9637,7.9849,425961.0],["1993-07-19",7.8366,7.8366,7.7519,7.7942,1897426.0],["1993-07-20",7.8154,7.9001,7.7942,7.9001,520666.0],["1993-07-21",7.8578,7.9425,7.8154,7.9425,567392.0],["1993-07-22",7.9425,7.9425,7.646,7.6672,1577016.0],["1993-07-23",7.6672,7.9213,7.5613,7.9213,928687.0],["1993-07-26",7.9425,8.0272,7.9425,7.9637,743033.0],["1993-07-27",7.9001,7.9001,7.7307,7.879,922012.0],["1993-07-28",7.879,7.879,7.7731,7.8154,549035.0],["1993-07-29",7.8154,7.879,7.7942,7.8578,469141.0],["1993-07-30",7.8578,8.0484,7.8578,7.9425,594927.0],["1993-08-02",7.9637,7.9849,7.8578,7.9001,414280.0],["1993-08-03",7.9425,7.9425,7.879,7.9213,539648.0],["1993-08-04",7.9213,7.9213,7.8154,7.8154,624966.0],["1993-08-05",7.8154,7.8578,7.7942,7.7942,493339.0],["1993-08-06",7.8154,7.8366,7.7942,7.8154,342313.0],["1993-08-09",7.8366,7.8366,7.7095,7.7095,452871.0],["1993-08-10",7.6883,7.7307,7.6672,7.6672,634770.0],["1993-08-11",7.6883,7.7095,7.6248,7.7095,1127066.0],["1993-08-12",7.7095,7.7519,7.5824,7.6248,828976.0],["1993-08-13",7.6248,7.646,7.6036,7.646,720713.0],["1993-08-16",7.646,7.646,7.5824,7.6248,507732.0],["1993-08-17",7.646,7.8366,7.6036,7.7519,620585.0],["1993-08-18",7.7942,8.0908,7.7942,8.0908,901152.0],["1993-08-19",8.0484,8.0908,7.9637,7.9637,545280.0],["1993-08-20",7.9849,8.006,7.879,7.9001,651666.0],["1993-08-23",7.879,7.9213,7.7519,7.8578,591172.0],["1993-08-24",7.9425,8.1967,7.9425,8.1967,918257.0],["1993-08-25",8.1967,8.2602,8.1967,8.2178,564472.0],["1993-08-26",8.1967,8.2814,8.1331,8.2178,400929.0],["1993-08-27",8.2178,8.2602,8.1119,8.2602,454957.0],["1993-08-30",8.2178,8.3237,8.2178,8.2814,482909.0],["1993-08-31",8.3026,8.3237,8.239,8.3026,452662.0],["1993-09-01",8.3026,8.4508,8.3026,8.4085,498763.0],["1993-09-02",8.3873,8.4085,8.3237,8.3237,378609.0],["1993-09-03",8.2904,8.3545,8.269,8.3331,335429.0],["1993-09-07",8.3545,8.4613,8.3545,8.4186,581785.0],["1993-09-08",8.3759,8.44,8.3545,8.4186,478946.0],["1993-09-09",8.3759,8.5041,8.3545,8.4827,567392.0],["1993-09-10",8.4827,8.5895,8.4827,8.5682,822510.0],["1993-09-13",8.5682,8.5682,8.3972,8.4613,714038.0],["1993-09-14",8.3331,8.4613,8.3118,8.44,278064.0],["1993-09-15",8.4186,8.6323,8.3331,8.6323,436183.0],["1993-09-16",8.6323,8.6323,8.4613,8.5254,450367.0],["1993-09-17",8.5041,8.5682,8.5041,8.5468,1010876.0],["1993-09-20",8.5682,8.6536,8.5254,8.5468,360252.0],["1993-09-21",8.5254,8.5254,8.3331,8.3972,428464.0],["1993-09-22",8.3331,8.3972,8.2477,8.3118,713203.0],["1993-09-23",8.3331,8.3545,8.3118,8.3331,434931.0],["1993-09-24",8.3118,8.3972,8.2904,8.2904,258455.0],["1993-09-27",8.3759,8.44,8.3759,8.44,1042791.0],["1993-09-28",8.4186,8.44,8.3759,8.4186,435348.0],["1993-09-29",8.3759,8.3972,8.2477,8.3331,378400.0],["1993-09-30",8.3331,8.4613,8.2904,8.3759,636021.0],["1993-10-01",8.3759,8.44,8.3545,8.3545,740113.0],["1993-10-04",8.3972,8.4186,8.269,8.3331,457668.0],["1993-10-05",8.3331,8.3972,8.3331,8.3331,386327.0],["1993-10-06",8.3331,8.3759,8.3118,8.3759,507732.0],["1993-10-07",8.3972,8.4827,8.3759,8.44,607652.0],["1993-10-08",8.5041,8.5468,8.4827,8.5041,539231.0],["1993-10-11",8.5254,8.6323,8.5041,8.6109,443484.0],["1993-10-12",8.6323,8.7605,8.6323,8.6964,699644.0],["1993-10-13",8.7177,8.8032,8.7177,8.7605,654170.0],["1993-10-14",8.8032,9.0596,8.7818,9.0596,827308.0],["1993-10-15",9.1023,9.1878,9.081,9.1451,1055516.0],["1993-10-18",9.1451,9.1451,8.9314,8.9314,656256.0],["1993-10-19",8.8887,8.91,8.7818,8.8887,353368.0],["1993-10-20",8.8459,8.9955,8.8459,8.9742,398217.0],["1993-10-21",8.9741,9.1878,8.9741,9.1237,520874.0],["1993-10-22",9.0596,9.0596,8.5682,8.8032,1079714.0],["1993-10-25",8.8032,8.8673,8.7818,8.8459,854217.0],["1993-10-26",8.8459,8.9742,8.8246,8.9742,562386.0],["1993-10-27",8.9528,8.9741,8.8459,8.8887,439729.0],["1993-10-28",8.8887,8.9528,8.7605,8.8246,445361.0],["1993-10-29",8.8673,8.8673,8.7818,8.8246,340644.0],["1993-11-01",8.7818,9.0169,8.7605,8.8887,394880.0],["1993-11-02",8.8673,8.8887,8.8246,8.8673,388622.0],["1993-11-03",8.8246,8.8459,8.6536,8.6536,772237.0],["1993-11-04",8.7177,8.7177,8.6323,8.6323,434305.0],["1993-11-05",8.6323,8.675,8.5468,8.675,381321.0],["1993-11-08",8.6536,8.675,8.6109,8.6109,418452.0],["1993-11-09",8.7177,8.7818,8.6964,8.7177,669606.0],["1993-11-10",8.6964,8.7818,8.675,8.6964,845456.0],["1993-11-11",8.6964,8.7391,8.6964,8.6964,386327.0],["1993-11-12",8.6964,8.9528,8.6964,8.8887,610364.0],["1993-11-15",8.8887,8.9528,8.8673,8.9528,580951.0],["1993-11-16",8.9314,9.1023,8.9314,9.0169,585957.0],["1993-11-17",8.9741,8.9955,8.9314,8.9314,512739.0],["1993-11-18",8.9741,8.9741,8.8246,8.8673,363798.0],["1993-11-19",8.91,8.91,8.7605,8.8246,478528.0],["1993-11-22",8.7391,8.8459,8.7391,8.8032,509818.0],["1993-11-23",8.8032,8.9528,8.7818,8.9528,525046.0],["1993-11-24",8.9742,9.0169,8.9314,8.9955,337932.0],["1993-11-26",9.0382,9.1023,9.0169,9.081,200047.0],["1993-11-29",9.0596,9.1237,8.9955,9.0596,552999.0],["1993-11-30",9.0169,9.0596,8.9955,9.0382,225079.0],["1993-12-01",9.0382,9.1023,9.0382,9.0596,437643.0],["1993-12-02",9.0596,9.1237,9.0169,9.1024,346276.0],["1993-12-03",9.0382,9.081,9.0169,9.0596,530678.0],["1993-12-06",9.0045,9.026,8.9398,8.9398,342730.0],["1993-12-07",8.9398,8.9614,8.9183,8.9398,338141.0],["1993-12-08",8.8968,9.0045,8.8968,8.9398,524838.0],["1993-12-09",8.9829,8.9829,8.7675,8.8537,505229.0],["1993-12-10",8.7675,8.789,8.746,8.746,309562.0],["1993-12-13",8.7675,8.8321,8.6167,8.8321,390708.0],["1993-12-14",8.8321,8.8537,8.6383,8.6813,226331.0],["1993-12-15",8.6598,8.6598,8.5952,8.6167,293292.0],["1993-12-16",8.6383,8.6813,8.6383,8.6383,363173.0],["1993-12-17",8.6383,8.6813,8.6383,8.6813,596387.0],["1993-12-20",8.6813,8.7244,8.6167,8.7029,405101.0],["1993-12-21",8.7029,8.746,8.6383,8.746,560717.0],["1993-12-22",8.746,8.8537,8.746,8.8321,429716.0],["1993-12-23",8.789,8.8106,8.6813,8.6813,600351.0],["1993-12-27",8.7244,8.8106,8.6598,8.8106,356289.0],["1993-12-28",8.789,8.8321,8.7029,8.7244,278690.0],["1993-12-29",8.7029,8.7675,8.6383,8.746,272432.0],["1993-12-30",8.789,8.8321,8.746,8.789,355454.0],["1993-12-31",8.789,8.9614,8.789,8.9398,365259.0],["1994-01-03",8.9614,8.9829,8.8537,8.9398,515868.0],["1994-01-04",8.9183,9.1337,8.9183,9.026,642905.0],["1994-01-05",9.026,9.1553,9.0045,9.1122,606817.0],["1994-01-06",9.1337,9.1553,9.0691,9.1122,467264.0],["1994-01-07",9.1337,9.2199,9.0906,9.1337,271180.0],["1994-01-10",9.1122,9.2414,9.0906,9.2199,441398.0],["1994-01-11",9.306,9.306,9.2199,9.2845,641862.0],["1994-01-12",9.2414,9.3061,9.2414,9.2414,379026.0],["1994-01-13",9.1768,9.2199,9.0906,9.1337,726137.0],["1994-01-14",9.1337,9.1553,9.1122,9.1337,320201.0],["1994-01-17",9.1122,9.263,9.1122,9.1983,505021.0],["1994-01-18",9.2414,9.2414,9.0045,9.026,894685.0],["1994-01-19",9.0476,9.1983,9.026,9.0476,744702.0],["1994-01-20",9.0691,9.7369,8.9398,9.6723,1612061.0],["1994-01-21",9.6938,9.6938,9.4999,9.5646,1381141.0],["1994-01-24",9.5215,9.7153,9.5215,9.543,651666.0],["1994-01-25",9.4999,9.5646,9.4353,9.4999,606817.0],["1994-01-26",9.4784,9.6723,9.4568,9.6507,492922.0],["1994-01-27",9.6507,9.6723,9.543,9.6292,574902.0],["1994-01-28",9.7153,9.7369,9.5861,9.6507,739278.0],["1994-01-31",9.7369,9.8877,9.7153,9.8015,666686.0],["1994-02-01",9.8015,9.9523,9.78,9.8877,598473.0],["1994-02-02",9.9523,9.9738,9.8446,9.8446,694012.0],["1994-02-03",9.8231,9.8446,9.6938,9.7584,429925.0],["1994-02-04",9.7584,9.8446,9.5861,9.6507,673361.0],["1994-02-07",9.6076,9.7369,9.6076,9.6723,632684.0],["1994-02-08",9.7153,9.7369,9.6507,9.6507,357540.0],["1994-02-09",9.6507,9.78,9.6507,9.78,436600.0],["1994-02-10",9.78,9.8231,9.7369,9.7584,498971.0],["1994-02-11",9.7154,9.78,9.6507,9.7154,315820.0],["1994-02-14",9.6723,9.9523,9.6723,9.9092,495842.0],["1994-02-15",9.9523,10.0385,9.8661,9.8661,526506.0],["1994-02-16",9.8231,9.8877,9.7584,9.8661,629972.0],["1994-02-17",9.8661,9.8661,9.6292,9.6938,727805.0],["1994-02-18",9.6938,9.8015,9.6723,9.7369,814792.0],["1994-02-22",9.6938,9.8015,9.6723,9.8015,546532.0],["1994-02-23",9.8015,9.8446,9.7153,9.7369,1230740.0],["1994-02-24",9.7369,9.7369,9.543,9.5861,462675.0],["1994-02-25",9.5646,9.6723,9.4568,9.6723,411985.0],["1994-02-28",9.6401,9.7053,9.575,9.5967,348779.0],["1994-03-01",9.5967,9.6184,9.4664,9.5533,369431.0],["1994-03-02",9.5099,9.6184,9.4664,9.6184,569687.0],["1994-03-03",9.5967,9.6184,9.423,9.4881,460797.0],["1994-03-04",9.5099,9.5316,9.4447,9.5099,346276.0],["1994-03-07",9.5099,9.575,9.4881,9.4881,440772.0],["1994-03-08",9.4881,9.4881,9.423,9.4881,470184.0],["1994-03-09",9.5316,9.7053,9.4881,9.6618,508984.0],["1994-03-10",9.6836,9.6836,9.5099,9.5533,301010.0],["1994-03-11",9.5099,9.5316,9.3796,9.4881,342521.0],["1994-03-14",9.5099,9.5316,9.4881,9.5099,499597.0],["1994-03-15",9.4881,9.5533,9.4881,9.5533,309354.0],["1994-03-16",9.6401,9.6836,9.575,9.6618,423249.0],["1994-03-17",9.727,9.8572,9.727,9.8138,1560328.0],["1994-03-18",9.8355,9.879,9.7921,9.8572,1109126.0],["1994-03-21",9.8138,9.8355,9.7487,9.7704,203176.0],["1994-03-22",9.8138,9.8355,9.7704,9.7704,219030.0],["1994-03-23",9.7921,9.8355,9.7487,9.7921,310605.0],["1994-03-24",9.8138,9.8138,9.7053,9.727,412819.0],["1994-03-25",9.7704,9.7704,9.6184,9.6618,491879.0],["1994-03-28",9.6618,9.6618,9.5533,9.575,600351.0],["1994-03-29",9.5316,9.575,9.423,9.4664,658967.0],["1994-03-30",9.423,9.4447,9.1625,9.2059,959143.0],["1994-03-31",9.2276,9.2276,9.0322,9.1842,590129.0],["1994-04-04",9.0756,9.3579,9.0105,9.3144,744911.0],["1994-04-05",9.3579,9.3796,9.271,9.3579,524003.0],["1994-04-06",9.3796,9.423,9.2927,9.3362,468516.0],["1994-04-07",9.3144,9.423,9.2927,9.4013,622880.0],["1994-04-08",9.3796,9.4881,9.3579,9.3796,676907.0],["1994-04-11",9.3579,9.4881,9.3362,9.4447,301636.0],["1994-04-12",9.4447,9.4664,9.3362,9.4447,421998.0],["1994-04-13",9.4013,9.5533,9.4013,9.5099,432636.0],["1994-04-14",9.4664,9.5316,9.4447,9.4881,433471.0],["1994-04-15",9.4664,9.4881,9.2493,9.2493,303513.0],["1994-04-18",9.271,9.271,9.119,9.1625,654587.0],["1994-04-19",9.1625,9.1625,9.0105,9.1408,559465.0],["1994-04-20",9.1408,9.1625,8.9888,9.0105,440980.0],["1994-04-21",9.0539,9.2927,8.9888,9.2276,908870.0],["1994-04-22",9.2493,9.423,9.2276,9.3579,1013587.0],["1994-04-25",9.4013,9.4013,9.3362,9.3579,277021.0],["1994-04-26",9.3579,9.6184,9.3579,9.5533,581368.0],["1994-04-28",9.5099,9.5533,9.3579,9.423,692552.0],["1994-04-29",9.423,9.5533,9.423,9.5316,457877.0],["1994-05-02",9.5316,9.6401,9.4447,9.6184,619125.0],["1994-05-03",9.575,9.727,9.575,9.7053,372142.0],["1994-05-04",9.7053,9.7704,9.6836,9.7487,361087.0],["1994-05-05",9.7921,9.8138,9.7053,9.7487,304765.0],["1994-05-06",9.7053,9.727,9.6618,9.7053,461840.0],["1994-05-09",9.6836,9.7053,9.575,9.6836,644991.0],["1994-05-10",9.6836,9.7053,9.575,9.575,479571.0],["1994-05-11",9.575,9.575,9.5099,9.5533,328128.0],["1994-05-12",9.5533,9.7487,9.5533,9.7487,253240.0],["1994-05-13",9.7487,9.7704,9.7053,9.7053,312066.0],["1994-05-16",9.7053,9.7921,9.7053,9.7704,273475.0],["1994-05-17",9.7704,9.8355,9.7487,9.7921,313109.0],["1994-05-18",9.8572,9.9224,9.8355,9.879,945584.0],["1994-05-19",9.879,9.9875,9.879,9.9441,383824.0],["1994-05-20",9.9441,10.0092,9.9007,9.9007,619751.0],["1994-05-23",9.9224,9.9224,9.7487,9.8355,646034.0],["1994-05-24",9.8355,9.9007,9.7921,9.7921,658759.0],["1994-05-25",9.727,9.879,9.5967,9.879,678159.0],["1994-05-26",9.8355,9.8572,9.7921,9.8138,403224.0],["1994-05-27",9.7487,9.8355,9.727,9.8138,220073.0],["1994-05-31",9.8138,9.9224,9.7487,9.8138,250320.0],["1994-06-01",9.8138,9.879,9.7921,9.8355,316446.0],["1994-06-02",9.879,9.879,9.7704,9.7704,345650.0],["1994-06-03",9.7704,9.8572,9.727,9.8138,278690.0],["1994-06-06",9.8471,9.9127,9.8471,9.869,271597.0],["1994-06-07",9.8033,9.869,9.7377,9.7377,323747.0],["1994-06-08",9.7596,9.7814,9.7158,9.7377,348153.0],["1994-06-09",9.7158,9.7158,9.6283,9.6501,296421.0],["1994-06-10",9.6501,9.8033,9.6283,9.7158,432845.0],["1994-06-13",9.672,9.7377,9.672,9.7158,456625.0],["1994-06-14",9.7596,9.7596,9.6939,9.7377,411776.0],["1994-06-15",9.7377,9.8033,9.6283,9.6501,456417.0],["1994-06-16",9.6501,9.8471,9.6283,9.8033,485621.0],["1994-06-17",9.8033,9.8252,9.6939,9.7596,648746.0],["1994-06-20",9.7596,9.8252,9.6939,9.7814,238013.0],["1994-06-21",9.7377,9.7596,9.6939,9.7158,355454.0],["1994-06-22",9.7814,9.7814,9.7158,9.7377,260124.0],["1994-06-23",9.672,9.7596,9.4532,9.4532,614327.0],["1994-06-24",9.3876,9.4313,9.2563,9.2563,335012.0],["1994-06-27",9.2563,9.5188,9.1906,9.4751,348153.0],["1994-06-28",9.4751,9.4751,9.2781,9.2781,310814.0],["1994-06-29",9.3,9.3219,9.2344,9.2344,309980.0],["1994-06-30",9.2781,9.3876,9.1468,9.2563,476442.0],["1994-07-01",9.2563,9.3,9.1906,9.3,406979.0],["1994-07-05",9.2781,9.3876,9.2344,9.3219,293500.0],["1994-07-06",9.3219,9.3876,9.2781,9.3219,545280.0],["1994-07-07",9.3438,9.5626,9.3219,9.5407,482492.0],["1994-07-08",9.497,9.5407,9.3657,9.3876,252197.0],["1994-07-11",9.4313,9.4313,9.3219,9.4094,204219.0],["1994-07-12",9.4094,9.4094,9.3,9.3657,192329.0],["1994-07-13",9.4094,9.4751,9.3876,9.4094,372768.0],["1994-07-14",9.4313,9.497,9.4094,9.4313,261376.0],["1994-07-15",9.4532,9.4751,9.4313,9.4532,289120.0],["1994-07-18",9.497,9.672,9.4532,9.6064,389456.0],["1994-07-19",9.6064,9.672,9.5407,9.5407,394045.0],["1994-07-20",9.6064,9.6064,9.4751,9.497,331465.0],["1994-07-21",9.6283,9.7814,9.5845,9.7158,806239.0],["1994-07-22",9.7377,9.8471,9.7377,9.8252,607235.0],["1994-07-25",9.8033,9.9565,9.8033,9.9346,371934.0],["1994-07-26",9.8909,10.044,9.869,9.9784,323956.0],["1994-07-27",9.9565,9.9784,9.869,9.9784,293500.0],["1994-07-28",9.9346,9.9784,9.8252,9.8471,395506.0],["1994-07-29",9.869,9.9565,9.8471,9.9346,242185.0],["1994-08-01",9.9784,10.1534,9.9127,10.1534,432636.0],["1994-08-02",10.1316,10.1753,10.0878,10.1534,452036.0],["1994-08-03",10.1534,10.4598,10.1534,10.3723,1156687.0],["1994-08-04",10.3285,10.3941,10.241,10.2628,545698.0],["1994-08-05",10.2191,10.241,10.1316,10.1316,153738.0],["1994-08-08",10.1534,10.1753,10.0659,10.1097,426170.0],["1994-08-09",10.0878,10.2191,10.0222,10.1316,360878.0],["1994-08-10",10.1534,10.3941,10.1316,10.3066,503769.0],["1994-08-11",10.3285,10.3941,10.2191,10.241,629972.0],["1994-08-12",10.2629,10.3941,10.241,10.3941,960394.0],["1994-08-15",10.3941,10.3941,10.241,10.241,594301.0],["1994-08-16",10.241,10.3504,10.1972,10.3285,446613.0],["1994-08-17",10.3504,10.3504,10.0878,10.1097,524838.0],["1994-08-18",10.0659,10.1534,10.044,10.1534,363798.0],["1994-08-19",10.1534,10.1534,10.0659,10.1097,324999.0],["1994-08-22",10.0659,10.1316,10.0222,10.1316,484995.0],["1994-08-23",10.1534,10.3066,10.1316,10.241,529218.0],["1994-08-24",10.1972,10.3504,10.1972,10.3066,473522.0],["1994-08-25",10.3285,10.3285,10.2628,10.2628,749917.0],["1994-08-26",10.2847,10.3504,10.241,10.2847,1226359.0],["1994-08-29",10.3066,10.3285,10.2847,10.3285,489793.0],["1994-08-30",10.3285,10.3285,10.2847,10.3285,614118.0],["1994-08-31",10.3285,10.4598,10.3066,10.3941,1058436.0],["1994-09-01",10.3723,10.416,10.3066,10.3285,348571.0],["1994-09-02",10.4061,10.4061,10.1636,10.2077,309354.0],["1994-09-06",10.2518,10.4282,10.2077,10.4061,569895.0],["1994-09-07",10.4722,10.5604,10.4502,10.4502,630389.0],["1994-09-08",10.4502,10.5825,10.4502,10.5825,838781.0],["1994-09-09",10.4722,10.5604,10.4502,10.4943,860266.0],["1994-09-12",10.4943,10.5163,10.1856,10.2077,486664.0],["1994-09-13",10.2738,10.34,10.0534,10.0754,632058.0],["1994-09-14",10.1856,10.2959,10.1415,10.2518,635187.0],["1994-09-15",10.2518,10.4281,10.2077,10.4281,767439.0],["1994-09-16",10.4061,10.4722,10.362,10.4502,935571.0],["1994-09-19",10.4943,10.5604,10.4722,10.5163,565306.0],["1994-09-20",10.4502,10.4943,10.4061,10.4281,532139.0],["1994-09-21",10.4282,10.4282,10.362,10.3841,652501.0],["1994-09-22",10.4061,10.4502,10.34,10.34,443692.0],["1994-09-23",10.362,10.362,10.2077,10.2518,242810.0],["1994-09-26",10.2738,10.34,10.2518,10.2738,153112.0],["1994-09-27",10.3179,10.34,10.2077,10.2959,244896.0],["1994-09-28",10.34,10.4061,10.2959,10.3841,495425.0],["1994-09-29",10.4061,10.4061,10.2297,10.2738,318741.0],["1994-09-30",10.3179,10.3841,10.2738,10.362,365259.0],["1994-10-03",10.34,10.34,10.2738,10.3179,221325.0],["1994-10-04",10.34,10.3841,10.1636,10.1856,346902.0],["1994-10-05",10.1415,10.1415,9.9211,10.0313,677741.0],["1994-10-06",10.0754,10.0974,10.0313,10.0534,489793.0],["1994-10-07",10.0534,10.1415,10.0534,10.1195,431176.0],["1994-10-10",10.1195,10.2959,10.1195,10.2959,472896.0],["1994-10-11",10.2738,10.2738,10.1856,10.1856,581160.0],["1994-10-12",10.1856,10.2077,10.1415,10.1636,331257.0],["1994-10-13",10.2738,10.2959,10.1856,10.2518,690466.0],["1994-10-14",10.2738,10.34,10.2297,10.34,299967.0],["1994-10-17",10.34,10.4061,10.2518,10.4061,281401.0],["1994-10-18",10.4061,10.4061,10.1856,10.2959,527967.0],["1994-10-19",10.2518,10.2518,10.1415,10.1856,334594.0],["1994-10-20",10.1856,10.1856,9.1715,9.3038,6646205.0],["1994-10-21",9.3038,9.3038,8.929,8.951,5007860.0],["1994-10-24",9.0392,9.1494,8.8628,8.929,2317755.0],["1994-10-25",8.9069,9.0612,8.9069,9.0392,1841938.0],["1994-10-26",9.1274,9.1274,8.9951,9.0392,1150012.0],["1994-10-27",9.0172,9.1053,9.0172,9.0833,1102242.0],["1994-10-28",9.0833,9.1494,8.9951,9.0833,2087043.0],["1994-10-31",9.1274,9.1715,9.0833,9.0833,854843.0],["1994-11-01",9.0392,9.0833,9.0172,9.0612,1444764.0],["1994-11-02",9.0612,9.2376,9.0612,9.0833,1067406.0],["1994-11-03",9.0833,9.1053,8.929,8.9731,879666.0],["1994-11-04",8.951,9.0172,8.8628,8.8849,768900.0],["1994-11-07",8.8849,8.8849,8.7746,8.7746,1035699.0],["1994-11-08",8.8187,8.8849,8.7967,8.8628,798521.0],["1994-11-09",8.8849,8.9951,8.8628,8.929,1195695.0],["1994-11-10",8.9069,8.929,8.7085,8.7305,931399.0],["1994-11-11",8.7746,8.8628,8.7526,8.8187,617456.0],["1994-11-14",8.8187,8.8849,8.7967,8.8628,458711.0],["1994-11-15",8.9069,8.951,8.7746,8.7967,1473550.0],["1994-11-16",8.8187,8.8849,8.7746,8.8628,697141.0],["1994-11-17",8.8628,8.8628,8.7746,8.7967,818755.0],["1994-11-18",8.7967,8.8408,8.6424,8.6865,835652.0],["1994-11-21",8.7085,8.7085,8.6203,8.6424,684834.0],["1994-11-22",8.5321,8.6644,8.3117,8.4219,967487.0],["1994-11-23",8.3557,8.5983,8.2896,8.5101,870279.0],["1994-11-25",8.3998,8.466,8.3117,8.3778,364424.0],["1994-11-28",8.4439,8.6203,8.3998,8.5983,648955.0],["1994-11-29",8.6424,8.6865,8.5542,8.6865,740947.0],["1994-11-30",8.7305,8.9731,8.7305,8.8408,1247845.0],["1994-12-01",8.8187,8.8628,8.6424,8.6865,607860.0],["1994-12-02",8.6865,8.7085,8.5983,8.7085,673987.0],["1994-12-05",8.6978,8.9203,8.6978,8.898,977082.0],["1994-12-06",8.9203,9.0093,8.898,8.9648,735106.0],["1994-12-07",9.0093,9.0315,8.9425,9.0093,453496.0],["1994-12-08",9.0093,9.1205,8.8313,8.8313,580325.0],["1994-12-09",8.8313,8.987,8.809,8.898,615579.0],["1994-12-12",8.8535,8.8758,8.7868,8.809,414905.0],["1994-12-13",8.8313,8.9203,8.809,8.8535,569478.0],["1994-12-14",8.8535,8.9425,8.8313,8.898,1077210.0],["1994-12-15",8.8758,9.0871,8.8758,8.987,534433.0],["1994-12-16",9.076,9.076,8.9203,8.9203,1228863.0],["1994-12-19",8.9203,8.9203,8.8535,8.8758,421789.0],["1994-12-20",8.898,8.987,8.8535,8.8758,934945.0],["1994-12-21",8.9203,9.0537,8.8758,8.987,1483355.0],["1994-12-22",9.0093,9.1427,8.987,9.0982,680870.0],["1994-12-23",9.076,9.1205,9.0537,9.076,325833.0],["1994-12-27",9.0537,9.1872,9.0537,9.1205,430133.0],["1994-12-28",9.1205,9.165,9.0537,9.165,672735.0],["1994-12-29",9.165,9.165,9.076,9.1427,409482.0],["1994-12-30",9.1427,9.1872,8.9648,8.9648,485621.0],["1995-01-03",9.0093,9.1872,8.987,9.0982,452871.0],["1995-01-04",9.0982,9.1872,8.987,8.987,583871.0],["1995-01-05",8.809,8.898,8.7423,8.7868,1617902.0],["1995-01-06",8.7868,8.8758,8.7646,8.8535,727180.0],["1995-01-09",8.8313,8.8313,8.7646,8.8313,766396.0],["1995-01-10",8.7646,8.7868,8.6978,8.6978,539231.0],["1995-01-11",8.7201,8.7646,8.6756,8.7646,368805.0],["1995-01-12",8.7423,8.7868,8.7201,8.7201,251154.0],["1995-01-13",8.7646,8.7868,8.6756,8.6978,729683.0],["1995-01-16",8.7201,8.7201,8.6756,8.6756,465387.0],["1995-01-17",8.6978,8.7423,8.6756,8.7201,1131864.0],["1995-01-18",8.7201,8.7201,8.6533,8.6756,362964.0],["1995-01-19",8.4976,8.5644,8.4754,8.5199,1098488.0],["1995-01-20",8.5199,8.6088,8.4754,8.4754,590129.0],["1995-01-23",8.4531,8.5199,8.4086,8.4309,574902.0],["1995-01-24",8.4754,8.4976,8.4086,8.4086,944124.0],["1995-01-25",8.4309,8.5866,8.4309,8.5644,963315.0],["1995-01-26",8.5421,8.5644,8.4976,8.5421,486664.0],["1995-01-27",8.5421,8.6978,8.5421,8.6533,749708.0],["1995-01-30",8.6311,8.6533,8.5421,8.6088,815209.0],["1995-01-31",8.6088,8.6756,8.5644,8.5644,739070.0],["1995-02-01",8.6088,8.6756,8.5866,8.6533,982715.0],["1995-02-02",8.6533,8.8313,8.6533,8.8313,969573.0],["1995-02-03",8.8758,9.0315,8.8758,8.987,2058048.0],["1995-02-06",8.9425,8.987,8.8535,8.9203,427421.0],["1995-02-07",8.9425,8.9425,8.8535,8.8758,365467.0],["1995-02-08",8.8758,8.9203,8.8535,8.8758,369639.0],["1995-02-09",8.8758,8.898,8.8313,8.8535,447656.0],["1995-02-10",8.8535,8.9648,8.8313,8.9203,1083677.0],["1995-02-13",8.987,8.987,8.9203,8.9425,675030.0],["1995-02-14",8.9648,8.987,8.9203,8.9648,681288.0],["1995-02-15",9.0093,9.1205,8.9648,9.0537,874660.0],["1995-02-16",9.076,9.076,9.0315,9.076,305808.0],["1995-02-17",9.076,9.076,8.9203,8.9425,423667.0],["1995-02-21",8.9203,8.9648,8.8758,8.8758,639359.0],["1995-02-22",8.9203,9.0093,8.898,8.9425,520457.0],["1995-02-23",8.987,9.2317,8.9648,9.2095,920969.0],["1995-02-24",9.2095,9.3207,9.1872,9.3207,446195.0],["1995-02-27",9.2539,9.2984,9.2095,9.2539,863395.0],["1995-02-28",9.2095,9.2539,9.165,9.2539,508775.0],["1995-03-01",9.2095,9.2317,9.1427,9.1872,362755.0],["1995-03-02",9.165,9.2095,9.1205,9.1427,330840.0],["1995-03-03",9.1427,9.2539,9.1427,9.2095,427839.0],["1995-03-06",9.178,9.2678,9.1556,9.2005,536311.0],["1995-03-07",9.2229,9.2229,9.021,9.0883,642905.0],["1995-03-08",9.1107,9.1332,9.0658,9.0883,409690.0],["1995-03-09",9.1107,9.2005,9.1107,9.178,333134.0],["1995-03-10",9.2229,9.2902,9.178,9.2678,338558.0],["1995-03-13",9.2902,9.3127,9.1556,9.178,286199.0],["1995-03-14",9.2005,9.3351,9.2005,9.2678,443066.0],["1995-03-15",9.2678,9.5146,9.2678,9.4922,1213635.0],["1995-03-16",9.4698,9.4698,9.2902,9.3127,360044.0],["1995-03-17",9.3127,9.3351,9.2678,9.2902,799147.0],["1995-03-20",9.3351,9.3351,9.2678,9.3351,469767.0],["1995-03-21",9.3351,9.5371,9.3127,9.4473,650832.0],["1995-03-22",9.4249,9.4473,9.3351,9.3351,419912.0],["1995-03-23",9.3576,9.4024,9.3127,9.4024,560925.0],["1995-03-24",9.4249,9.5146,9.4024,9.4024,408230.0],["1995-03-27",9.4249,9.4473,9.38,9.4473,553833.0],["1995-03-28",9.4922,9.582,9.4473,9.582,696098.0],["1995-03-29",9.5146,9.5371,9.3576,9.4024,1054682.0],["1995-03-30",9.38,9.4922,9.38,9.4024,594510.0],["1995-03-31",9.3576,9.4473,9.2678,9.3351,489376.0],["1995-04-03",9.3351,9.3576,9.2229,9.2902,371099.0],["1995-04-04",9.3351,9.4249,9.2902,9.4024,483326.0],["1995-04-05",9.4024,9.4024,9.3576,9.38,253032.0],["1995-04-06",9.3351,9.4473,9.2678,9.4473,745119.0],["1995-04-07",9.4922,9.5371,9.4024,9.4698,860058.0],["1995-04-10",9.4473,9.4698,9.2902,9.4249,396549.0],["1995-04-11",9.4473,9.4473,9.2678,9.2902,543403.0],["1995-04-12",9.2454,9.2454,9.1556,9.2005,430968.0],["1995-04-13",9.2454,9.2678,9.178,9.2229,365467.0],["1995-04-17",9.2454,9.2678,9.1332,9.1332,573233.0],["1995-04-18",9.1556,9.1556,8.9985,9.021,584914.0],["1995-04-19",9.0658,9.3351,9.021,9.3351,837529.0],["1995-04-20",9.3127,9.9186,9.2678,9.8512,1682359.0],["1995-04-21",9.941,10.0756,9.8288,9.8288,1383018.0],["1995-04-24",9.8737,10.1205,9.8288,10.1205,744076.0],["1995-04-25",10.1205,10.1654,10.0083,10.0757,616622.0],["1995-04-26",10.0308,10.2103,9.9634,10.1878,823553.0],["1995-04-27",10.1879,10.3001,10.1879,10.2327,723425.0],["1995-04-28",10.2327,10.2552,10.1205,10.1654,634770.0],["1995-05-01",10.143,10.1878,10.0756,10.143,610781.0],["1995-05-02",10.1205,10.2103,10.0981,10.1878,246565.0],["1995-05-03",10.1879,10.2327,10.143,10.2327,424501.0],["1995-05-04",10.2327,10.3898,10.1654,10.3449,561134.0],["1995-05-05",10.3898,10.3898,10.1654,10.1878,454539.0],["1995-05-08",10.143,10.2776,10.1205,10.2776,580325.0],["1995-05-09",10.3225,10.704,10.3225,10.6142,1808562.0],["1995-05-10",10.5918,10.6142,10.4571,10.502,719879.0],["1995-05-11",10.502,10.5244,10.4347,10.4571,530678.0],["1995-05-12",10.4123,10.4571,10.3225,10.3898,577822.0],["1995-05-15",10.3898,10.4123,10.3225,10.3898,284739.0],["1995-05-16",10.4122,10.5244,10.4122,10.502,253658.0],["1995-05-17",10.4571,10.4796,10.3449,10.3898,326668.0],["1995-05-18",10.3449,10.3674,10.143,10.143,485204.0],["1995-05-19",10.1205,10.2103,10.0532,10.143,618290.0],["1995-05-22",10.143,10.4571,10.143,10.4347,649163.0],["1995-05-23",10.4347,10.4796,10.3674,10.4571,374437.0],["1995-05-24",10.4571,10.6815,10.4571,10.6815,547992.0],["1995-05-25",10.6591,10.6591,10.4796,10.5244,517954.0],["1995-05-26",10.5245,10.5918,10.502,10.5918,798729.0],["1995-05-30",10.5918,10.6142,10.5469,10.5693,282027.0],["1995-05-31",10.5469,10.7713,10.5469,10.7713,534642.0],["1995-06-01",10.7713,10.7713,10.5918,10.6591,882587.0],["1995-06-02",10.6367,10.704,10.5469,10.6142,497511.0],["1995-06-05",10.6367,10.704,10.5918,10.704,261167.0],["1995-06-06",10.6497,10.6949,10.5593,10.5819,658342.0],["1995-06-07",10.5367,10.6271,10.4688,10.6271,714038.0],["1995-06-08",10.6271,10.6949,10.6271,10.6497,295169.0],["1995-06-09",10.6271,10.6723,10.4914,10.4914,470184.0],["1995-06-12",10.4914,10.7402,10.4914,10.6723,684625.0],["1995-06-13",10.7175,10.9663,10.6949,10.8532,1287688.0],["1995-06-14",10.808,10.8984,10.6271,10.8758,649998.0],["1995-06-15",10.8532,10.8532,10.5593,10.6497,619542.0],["1995-06-16",10.6949,10.7628,10.6045,10.7402,794766.0],["1995-06-19",10.7628,10.7854,10.6497,10.6497,319158.0],["1995-06-20",10.6949,10.6949,10.5593,10.6045,1174418.0],["1995-06-21",10.6271,10.7854,10.6271,10.6723,750334.0],["1995-06-22",10.6949,10.8984,10.6949,10.8984,573650.0],["1995-06-23",11.215,11.3874,10.9889,11.3054,2644631.0],["1995-06-26",11.2602,11.2828,11.0115,11.0567,1168577.0],["1995-06-27",11.0793,11.2376,11.0567,11.215,599308.0],["1995-06-28",11.1924,11.1924,10.9889,10.9889,993770.0],["1995-06-29",10.9663,10.9663,10.8532,10.9437,644783.0],["1995-06-30",10.9436,11.0115,10.7854,10.8306,598265.0],["1995-07-03",10.8532,10.8532,10.7175,10.7402,725511.0],["1995-07-05",10.7402,10.7402,10.5367,10.5367,975414.0],["1995-07-06",10.6271,10.6271,10.401,10.4914,1109752.0],["1995-07-07",10.4914,10.6723,10.4688,10.5819,1515270.0],["1995-07-10",10.5367,10.8758,10.5367,10.8306,586583.0],["1995-07-11",10.8306,10.8306,10.5819,10.6271,868402.0],["1995-07-12",10.6045,10.8532,10.5819,10.8532,483535.0],["1995-07-13",10.808,10.8306,10.6271,10.6497,308937.0],["1995-07-14",10.5593,10.6271,10.5367,10.6045,643531.0],["1995-07-17",11.4863,11.6446,11.1245,11.4863,7904271.0],["1995-07-18",11.5089,11.5315,11.215,11.3054,2498819.0],["1995-07-19",11.2828,11.3733,11.0115,11.0567,3183027.0],["1995-07-20",11.1698,11.3959,11.1245,11.3959,3040136.0],["1995-07-21",11.3959,11.4185,11.3054,11.3506,1259735.0],["1995-07-24",11.3959,11.4411,11.3733,11.3959,1475011.0],["1995-07-25",11.4185,11.4863,11.3959,11.4185,1966055.0],["1995-07-26",11.4637,11.4637,11.3506,11.3959,1402626.0],["1995-07-27",11.3733,11.4637,11.3733,11.4637,755341.0],["1995-07-28",11.4637,11.5994,11.4637,11.5994,919509.0],["1995-07-31",11.5768,11.5768,11.4637,11.4637,1192149.0],["1995-08-01",11.4411,11.622,11.4411,11.622,1576599.0],["1995-08-02",11.5994,11.9838,11.5994,11.9385,2351756.0],["1995-08-03",11.8933,12.2099,11.8481,12.1646,1324819.0],["1995-08-04",12.1194,12.3455,12.0968,12.2325,1744105.0],["1995-08-07",12.2325,12.2325,12.0742,12.0742,907201.0],["1995-08-08",12.0742,12.1194,12.0064,12.029,529427.0],["1995-08-09",12.029,12.0516,11.9385,11.9837,564889.0],["1995-08-10",12.0064,12.0064,11.7576,11.7803,1224482.0],["1995-08-11",11.7802,11.8029,11.622,11.6672,888427.0],["1995-08-14",11.6672,12.142,11.622,12.142,952259.0],["1995-08-15",12.1194,12.1194,11.8029,11.8255,970407.0],["1995-08-16",11.8029,11.8481,11.7124,11.7803,824804.0],["1995-08-17",11.7802,11.7802,11.6446,11.6898,509610.0],["1995-08-18",11.7124,11.8707,11.6898,11.8481,932859.0],["1995-08-21",11.8481,12.029,11.8029,11.8029,580117.0],["1995-08-22",11.8481,11.8481,11.7124,11.7576,696098.0],["1995-08-23",11.7576,11.8029,11.735,11.7803,646869.0],["1995-08-24",11.7576,11.7802,11.6672,11.7124,494591.0],["1995-08-25",11.7124,11.735,11.6446,11.735,574067.0],["1995-08-28",11.735,11.735,11.622,11.6898,462883.0],["1995-08-29",11.6672,11.6898,11.4637,11.622,587835.0],["1995-08-30",11.6672,11.6898,11.622,11.622,355663.0],["1995-08-31",11.5768,11.6446,11.5541,11.5541,723633.0],["1995-09-01",11.5541,11.7576,11.5315,11.735,469141.0],["1995-09-05",11.735,11.735,11.6446,11.7124,663139.0],["1995-09-06",11.7488,11.8855,11.7033,11.7716,986261.0],["1995-09-07",11.7489,11.7716,11.7033,11.7261,509401.0],["1995-09-08",11.7261,11.8172,11.7261,11.8172,1003575.0],["1995-09-11",11.8171,12.0904,11.7488,12.0676,1654198.0],["1995-09-12",12.0676,12.3408,12.0676,12.2725,2200104.0],["1995-09-13",12.3409,12.3409,12.0676,12.1815,1332745.0],["1995-09-14",12.2042,12.3864,12.2042,12.3408,848168.0],["1995-09-15",12.3864,12.523,12.3181,12.3181,1607889.0],["1995-09-18",12.3181,12.3408,12.2498,12.2725,709031.0],["1995-09-19",12.2725,12.2725,12.1359,12.1587,574693.0],["1995-09-20",12.1359,12.1587,11.9538,12.1131,873408.0],["1995-09-21",12.1131,12.1587,12.0448,12.0676,672944.0],["1995-09-22",12.0448,12.1132,11.9993,12.0221,401764.0],["1995-09-25",12.0448,12.1587,12.0221,12.1131,519623.0],["1995-09-26",12.1132,12.1359,11.9538,12.0221,760347.0],["1995-09-27",12.0448,12.0448,12.0221,12.0221,463301.0],["1995-09-28",12.0676,12.1359,12.0221,12.0904,1090978.0],["1995-09-29",12.0904,12.227,12.0676,12.227,606609.0],["1995-10-02",12.2042,12.3181,12.1359,12.2498,799147.0],["1995-10-03",12.2498,12.2725,12.1359,12.1359,600351.0],["1995-10-04",12.1587,12.2725,12.1359,12.2498,1649192.0],["1995-10-05",12.2725,12.3864,12.2042,12.3181,1055516.0],["1995-10-06",12.2725,12.3408,12.2042,12.2953,784753.0],["1995-10-09",12.2953,12.3408,12.2042,12.227,779121.0],["1995-10-10",12.1815,12.4775,12.1587,12.4092,876120.0],["1995-10-11",12.4547,12.5685,12.2498,12.2725,817503.0],["1995-10-12",12.2498,12.3636,12.2498,12.2953,326250.0],["1995-10-13",12.3636,12.3864,12.227,12.3181,313317.0],["1995-10-16",12.3408,12.4091,12.2725,12.3864,443692.0],["1995-10-17",12.3864,12.4547,12.2953,12.3636,424084.0],["1995-10-18",12.3636,12.8873,12.3636,12.8873,1291860.0],["1995-10-19",12.8645,12.9784,12.7734,12.9556,836486.0],["1995-10-20",12.9556,12.9556,12.7962,12.8645,601602.0],["1995-10-23",12.8873,13.0011,12.8645,12.9328,934737.0],["1995-10-24",12.9556,13.1833,12.9556,13.1378,862144.0],["1995-10-25",13.1833,13.5021,13.1378,13.2516,2277703.0],["1995-10-26",13.3199,13.3199,12.9784,13.1605,796852.0],["1995-10-27",13.1378,13.3427,12.8873,13.2744,1069909.0],["1995-10-30",13.2972,13.3655,13.0467,13.1833,526715.0],["1995-10-31",13.1833,13.3882,13.1833,13.2288,562386.0],["1995-11-01",13.2061,13.3199,13.0239,13.0239,681913.0],["1995-11-02",13.0467,13.2971,13.0467,13.2288,840867.0],["1995-11-03",13.1833,13.5248,13.1605,13.4565,887176.0],["1995-11-06",13.4793,13.6159,13.3654,13.5476,742825.0],["1995-11-07",13.5931,13.707,13.5248,13.5248,660845.0],["1995-11-08",13.5476,13.5476,13.3882,13.4793,1274963.0],["1995-11-09",13.4793,13.4793,13.2288,13.3199,700062.0],["1995-11-10",13.2971,13.3199,13.1378,13.1378,377357.0],["1995-11-13",13.115,13.3655,13.0922,13.2971,451202.0],["1995-11-14",13.2972,13.3199,13.2061,13.2061,362755.0],["1995-11-15",13.2516,13.2516,13.0695,13.1833,766605.0],["1995-11-16",13.2288,13.4565,13.1833,13.411,966861.0],["1995-11-17",13.4565,13.6159,13.411,13.5704,693178.0],["1995-11-20",13.6159,13.9119,13.5704,13.7525,936614.0],["1995-11-21",13.7753,13.8436,13.707,13.7298,965609.0],["1995-11-22",13.7525,14.003,13.707,13.8891,938074.0],["1995-11-24",13.9347,13.9802,13.7981,13.7981,101797.0],["1995-11-27",13.8436,13.9119,13.7753,13.8664,749083.0],["1995-11-28",13.8891,14.003,13.8891,13.9802,913459.0],["1995-11-29",14.0258,14.0258,13.9119,13.9347,434097.0],["1995-11-30",13.9575,14.0258,13.9347,13.9802,1456862.0],["1995-12-01",13.6159,13.707,13.5931,13.6387,1303959.0],["1995-12-04",13.6387,13.6387,13.5704,13.5704,653335.0],["1995-12-05",13.5704,13.6842,13.4338,13.6842,1359029.0],["1995-12-06",13.698,13.8125,13.6751,13.7209,1061148.0],["1995-12-07",13.7667,14.3393,13.7209,14.3393,2636495.0],["1995-12-08",14.3164,14.3393,14.1561,14.179,752629.0],["1995-12-11",14.2019,14.2019,14.0874,14.0874,660219.0],["1995-12-12",14.1561,14.4539,14.1332,14.3852,1688200.0],["1995-12-13",14.4768,15.0036,14.3852,14.6371,7810193.0],["1995-12-14",14.5684,14.66,14.5226,14.5913,3195126.0],["1995-12-15",14.5684,14.5684,14.4081,14.4539,3168425.0],["1995-12-18",14.3623,14.3852,13.7209,13.927,2384298.0],["1995-12-19",13.9728,14.0874,13.7438,14.0187,4139876.0],["1995-12-20",14.0416,14.3851,14.0416,14.1561,3029706.0],["1995-12-21",14.1332,14.3164,14.1332,14.2477,1673806.0],["1995-12-22",14.2019,14.5913,14.2019,14.5455,1486484.0],["1995-12-26",14.5455,14.7746,14.4539,14.6829,791220.0],["1995-12-27",14.66,14.8891,14.66,14.8891,1845484.0],["1995-12-28",14.8891,14.9578,14.7746,14.9349,1388442.0],["1995-12-29",14.9578,15.2098,14.8891,15.164,1823790.0],["1996-01-02",15.0265,15.2098,14.5684,14.8891,2145242.0],["1996-01-03",14.912,14.9578,14.5226,14.8204,2034684.0],["1996-01-04",14.7517,14.912,14.5684,14.5913,2009235.0],["1996-01-05",14.3852,14.6371,14.2706,14.6142,2782098.0],["1996-01-08",14.66,14.7058,14.6142,14.6371,460380.0],["1996-01-09",14.66,14.9349,14.66,14.7746,2565780.0],["1996-01-10",14.6829,14.7058,14.3393,14.3393,1807102.0],["1996-01-11",14.3164,14.4539,14.2935,14.4539,3259166.0],["1996-01-12",14.4081,14.5913,14.3851,14.5684,1635841.0],["1996-01-15",14.5226,14.5684,14.4768,14.5455,715498.0],["1996-01-16",14.5684,14.7058,14.5455,14.6829,2153586.0],["1996-01-17",14.6829,14.7058,14.5226,14.6371,1503172.0],["1996-01-18",14.6142,14.66,14.5226,14.6371,1355900.0],["1996-01-19",14.5455,14.9807,14.5455,14.8891,2026758.0],["1996-01-22",14.9578,14.9578,14.7517,14.8204,1944986.0],["1996-01-23",14.7746,14.7975,14.66,14.7058,1146466.0],["1996-01-24",14.7058,14.8204,14.6829,14.8204,916171.0],["1996-01-25",14.8204,14.8891,14.7287,14.8433,1634381.0],["1996-01-26",14.7746,15.0265,14.7288,15.0265,1895340.0],["1996-01-29",15.0265,15.1181,14.8891,14.9349,1300204.0],["1996-01-30",14.9578,14.9578,14.5226,14.5684,2319423.0],["1996-01-31",13.927,14.8433,13.927,14.7746,5119461.0],["1996-02-01",14.7288,14.7517,14.431,14.5226,1895340.0],["1996-02-02",14.6371,14.7287,14.6142,14.6142,2526146.0],["1996-02-05",14.5226,14.5226,14.2248,14.2706,2177367.0],["1996-02-06",14.2706,14.2706,13.8354,14.1103,4291945.0],["1996-02-07",14.179,14.3393,14.0186,14.3393,3264173.0],["1996-02-08",14.3852,14.7517,14.3622,14.6142,1922875.0],["1996-02-09",14.6142,14.8204,14.5684,14.7746,2188631.0],["1996-02-12",14.7746,14.8204,14.5455,14.7287,1407216.0],["1996-02-13",14.6829,14.7517,14.5684,14.6371,3089783.0],["1996-02-14",14.6142,14.6371,14.3622,14.4997,1273712.0],["1996-02-15",14.5455,14.6829,14.5226,14.6371,1124354.0],["1996-02-16",14.6371,14.66,14.5226,14.5684,1504632.0],["1996-02-20",14.4997,14.5684,14.3393,14.3852,2176324.0],["1996-02-21",14.3852,14.4081,14.0187,14.0645,2131058.0],["1996-02-22",14.0186,14.2477,14.0186,14.2248,3436268.0],["1996-02-23",14.2706,14.5684,14.2477,14.5226,2313374.0],["1996-02-26",14.4768,14.5455,14.1103,14.2019,1985038.0],["1996-02-27",14.179,14.2248,14.0187,14.0874,2148997.0],["1996-02-28",14.179,14.2935,13.927,13.9499,1984829.0],["1996-02-29",13.927,14.1332,13.9041,13.9957,1786242.0],["1996-03-01",14.1103,14.2019,13.7667,14.2019,2363021.0],["1996-03-04",14.2019,14.5684,14.2019,14.5455,1379055.0],["1996-03-05",14.5226,14.6371,14.4539,14.4997,1843190.0],["1996-03-06",14.4693,14.5845,14.308,14.3541,2205528.0],["1996-03-07",14.308,14.5614,14.1467,14.5154,2813180.0],["1996-03-08",14.3771,14.5154,14.2389,14.331,2619599.0],["1996-03-11",14.285,14.285,14.0545,14.2158,1903684.0],["1996-03-12",14.1467,14.2849,13.8472,14.0776,1501294.0],["1996-03-13",14.0315,14.0315,13.7781,13.8241,1459783.0],["1996-03-14",13.8472,14.1006,13.8011,13.8933,2866581.0],["1996-03-15",13.8702,14.1006,13.8702,13.9624,2083288.0],["1996-03-18",13.9393,14.1928,13.9393,14.1697,2124382.0],["1996-03-19",14.3541,14.5614,14.331,14.4462,3414991.0],["1996-03-20",14.4693,14.5153,14.3771,14.4232,1750571.0],["1996-03-21",14.4693,14.5614,14.4462,14.5384,1026312.0],["1996-03-22",14.5614,14.6306,14.4462,14.5614,1666923.0],["1996-03-25",14.5614,14.5845,14.3541,14.3541,1502337.0],["1996-03-26",14.308,14.4001,14.2389,14.331,1350476.0],["1996-03-27",14.331,14.331,13.6398,13.6629,5955530.0],["1996-03-28",13.6398,13.8472,13.6398,13.8472,5091092.0],["1996-03-29",13.8472,13.8702,13.7089,13.7089,3348656.0],["1996-04-01",13.732,13.9163,13.6629,13.8702,3201176.0],["1996-04-02",13.8933,14.0315,13.8241,13.9163,2520722.0],["1996-04-03",13.9393,13.9854,13.8011,13.8702,2036353.0],["1996-04-04",13.8702,14.1237,13.8241,14.0776,2054293.0],["1996-04-08",13.9854,13.9854,13.755,13.8241,2879932.0],["1996-04-09",13.8241,13.8472,13.2712,13.3864,5373953.0],["1996-04-10",13.3864,13.4094,12.9256,13.0638,5471787.0],["1996-04-11",13.0638,13.1329,12.7643,13.0408,5747556.0],["1996-04-12",13.0869,13.2021,13.0177,13.1099,1994007.0],["1996-04-15",13.1099,13.2942,13.0177,13.2712,1520277.0],["1996-04-16",13.2712,13.5246,13.2251,13.4785,3309022.0],["1996-04-17",13.4325,13.5016,13.3864,13.3864,1611018.0],["1996-04-18",13.4555,13.5016,12.6491,13.0638,6914464.0],["1996-04-19",13.0408,13.0638,12.8565,12.8795,6775328.0],["1996-04-22",12.9717,13.2942,12.9717,13.2481,3482994.0],["1996-04-23",13.2021,13.2712,13.179,13.179,2375120.0],["1996-04-24",13.2021,13.2481,13.179,13.2021,1837349.0],["1996-04-25",13.179,13.3173,13.179,13.2251,1798966.0],["1996-04-26",13.2481,13.4094,13.2251,13.3633,1758081.0],["1996-04-29",13.3403,13.4094,13.2942,13.3864,1117679.0],["1996-04-30",13.3864,13.4094,13.3403,13.3864,1157521.0],["1996-05-01",13.4094,13.4094,13.3173,13.3403,1630209.0],["1996-05-02",13.179,13.2251,12.9717,12.9947,1893462.0],["1996-05-03",13.0177,13.0869,12.9486,13.0177,2096430.0],["1996-05-06",13.0177,13.1099,12.9717,13.0408,1414934.0],["1996-05-07",13.0408,13.0869,12.9947,13.0408,1457905.0],["1996-05-08",12.9486,13.0177,12.8449,12.9717,1329199.0],["1996-05-09",12.9947,13.179,12.9717,13.179,2723273.0],["1996-05-10",13.179,13.3633,13.179,13.2712,2662988.0],["1996-05-13",13.2712,13.4325,13.2021,13.4094,1744313.0],["1996-05-14",13.4325,13.5937,13.4094,13.5477,1683402.0],["1996-05-15",13.5477,13.5477,13.4094,13.4325,1808979.0],["1996-05-16",13.3864,13.5246,13.2942,13.2942,1841312.0],["1996-05-17",13.3173,13.3173,13.156,13.179,2709714.0],["1996-05-20",13.179,13.3403,13.156,13.3403,1692163.0],["1996-05-21",13.3864,13.6398,13.3173,13.5707,1922249.0],["1996-05-22",13.5246,13.7781,13.5246,13.7089,1943735.0],["1996-05-23",13.6629,13.9393,13.6629,13.8241,2096847.0],["1996-05-24",13.8702,13.9624,13.732,13.7781,848168.0],["1996-05-28",13.8241,13.9393,13.7089,13.755,1119556.0],["1996-05-29",13.732,13.8241,13.4325,13.5477,974579.0],["1996-05-30",13.5477,13.7089,13.4094,13.6398,826682.0],["1996-05-31",13.6629,13.7435,13.3864,13.4325,1265368.0],["1996-06-03",13.4094,13.5246,13.2942,13.5246,1254312.0],["1996-06-04",13.5937,13.8011,13.5937,13.7781,1563248.0],["1996-06-05",13.817,14.072,13.7938,14.072,2327976.0],["1996-06-06",14.072,14.1184,13.8634,13.8634,1347556.0],["1996-06-07",13.7243,13.7706,13.4924,13.7475,2230977.0],["1996-06-10",13.7938,13.7938,13.6084,13.7011,1123102.0],["1996-06-11",13.7011,13.8865,13.6547,13.6779,1004618.0],["1996-06-12",13.6779,13.7706,13.6547,13.6779,971867.0],["1996-06-13",13.6547,13.7011,13.562,13.562,693178.0],["1996-06-14",13.6084,13.7011,13.562,13.6084,746579.0],["1996-06-17",13.6316,13.6316,13.5388,13.562,425544.0],["1996-06-18",13.562,13.6547,13.5388,13.562,1107666.0],["1996-06-19",13.6084,13.7011,13.4925,13.5156,1150429.0],["1996-06-20",13.562,13.8402,13.562,13.7475,1192358.0],["1996-06-21",13.8402,13.9909,13.7938,13.9097,1974608.0],["1996-06-24",14.0257,14.3966,13.9561,14.3966,2308576.0],["1996-06-25",14.3966,14.3966,14.1648,14.2343,1525492.0],["1996-06-26",14.2343,14.4429,14.2111,14.3502,1868222.0],["1996-06-27",14.3734,14.3966,14.2807,14.3502,1472507.0],["1996-06-28",14.3966,14.3966,14.2575,14.327,847750.0],["1996-07-01",14.5589,14.6284,14.5357,14.6052,1855080.0],["1996-07-02",14.6284,14.6284,14.3734,14.3966,1224065.0],["1996-07-03",14.4198,14.4893,14.3038,14.3966,642071.0],["1996-07-05",14.3502,14.3966,14.2343,14.2575,723008.0],["1996-07-08",14.2575,14.327,14.1647,14.2575,1918911.0],["1996-07-09",14.2807,14.3038,14.2343,14.2575,1155227.0],["1996-07-10",14.2807,14.2807,14.1416,14.2575,651041.0],["1996-07-11",14.2575,14.2575,13.9561,14.0257,996899.0],["1996-07-12",13.9793,14.1648,13.817,14.072,1041748.0],["1996-07-15",14.0488,14.0952,13.8634,13.8866,919092.0],["1996-07-16",13.8402,13.8634,13.2374,13.6316,1349433.0],["1996-07-17",13.7706,13.8402,13.6547,13.8402,1050510.0],["1996-07-18",13.8634,14.0488,13.7938,14.0025,1233660.0],["1996-07-19",14.0025,14.0257,13.8866,13.9329,1399289.0],["1996-07-22",13.9329,14.1184,13.8866,14.1184,1028815.0],["1996-07-23",14.1416,14.2343,14.0025,14.1184,1008790.0],["1996-07-24",14.0257,14.1648,13.9561,14.1184,1821912.0],["1996-07-25",14.1648,14.2807,14.1648,14.1879,1370919.0],["1996-07-26",14.1879,14.2111,14.1416,14.2111,933485.0],["1996-07-29",14.1879,14.2575,14.1648,14.2111,729474.0],["1996-07-30",14.2111,14.3038,14.1647,14.2575,855677.0],["1996-07-31",14.2343,14.2807,14.072,14.0952,1333163.0],["1996-08-01",14.1416,14.3039,14.1184,14.1879,1912028.0],["1996-08-02",14.2343,14.2807,14.2111,14.2807,899066.0],["1996-08-05",14.2807,14.3966,14.2807,14.327,782041.0],["1996-08-06",14.2807,14.4429,14.2343,14.4198,954762.0],["1996-08-07",14.4429,14.4661,14.3039,14.4198,538188.0],["1996-08-08",14.4198,14.4198,14.1879,14.3734,958517.0],["1996-08-09",14.4198,14.5357,14.327,14.3502,965401.0],["1996-08-12",14.3966,14.6516,14.3734,14.6516,688380.0],["1996-08-13",14.6516,14.698,14.5125,14.6052,917006.0],["1996-08-14",14.6284,14.6748,14.5357,14.6516,748040.0],["1996-08-15",14.6516,14.6516,14.5821,14.6516,747414.0],["1996-08-16",14.6516,14.6516,14.6052,14.6516,590338.0],["1996-08-19",14.6516,14.6516,14.5821,14.6284,329379.0],["1996-08-20",14.5821,14.698,14.5821,14.6284,388205.0],["1996-08-21",14.6516,14.6516,14.443,14.4661,970407.0],["1996-08-22",14.5125,14.7675,14.4661,14.6284,817712.0],["1996-08-23",14.6516,14.6516,14.5821,14.6052,1096819.0],["1996-08-26",14.6052,14.698,14.5821,14.6516,798729.0],["1996-08-27",14.6516,14.6516,14.6284,14.6516,965609.0],["1996-08-28",14.6516,14.7443,14.6284,14.7212,2086626.0],["1996-08-29",14.7443,14.7443,14.6052,14.6748,946001.0],["1996-08-30",14.6516,14.6748,14.5125,14.5125,841910.0],["1996-09-03",14.4661,14.5357,14.3502,14.4893,929730.0],["1996-09-04",14.5285,14.6451,14.4585,14.6451,806865.0],["1996-09-05",14.6451,14.8083,14.6218,14.6684,888219.0],["1996-09-06",14.785,15.0415,14.7617,14.9249,1089726.0],["1996-09-09",14.9249,15.1115,14.9249,15.0882,970199.0],["1996-09-10",15.0882,15.1815,14.9949,15.1581,1127066.0],["1996-09-11",15.2048,15.368,15.2048,15.2981,1607054.0],["1996-09-12",15.3447,15.5079,15.3214,15.3447,1246385.0],["1996-09-13",15.3913,15.4846,15.3447,15.4846,1495662.0],["1996-09-16",15.4846,15.6945,15.438,15.6012,1037785.0],["1996-09-17",15.5313,15.7411,15.5079,15.6712,1407841.0],["1996-09-18",15.6712,15.7878,15.6479,15.7645,906576.0],["1996-09-19",15.7178,15.7645,15.6245,15.6479,913251.0],["1996-09-20",15.6479,15.8577,15.6479,15.8111,1402001.0],["1996-09-23",15.7645,15.8811,15.7411,15.8577,1211132.0],["1996-09-24",15.8111,15.9977,15.7878,15.9977,1229488.0],["1996-09-25",16.0443,16.1842,16.021,16.1842,1457697.0],["1996-09-26",16.1376,16.3241,16.1376,16.2775,1825876.0],["1996-09-27",16.2309,16.3008,16.2309,16.2775,1442469.0],["1996-09-30",16.2542,16.5574,16.2542,16.4408,1453108.0],["1996-10-01",16.3241,16.3241,15.9743,16.1609,1468335.0],["1996-10-02",16.1376,16.4174,16.1376,16.4174,1224899.0],["1996-10-03",16.4174,16.4174,16.0909,16.1376,1172749.0],["1996-10-04",16.1842,16.3241,16.1143,16.2309,1606846.0],["1996-10-07",16.2309,16.2775,16.1609,16.1609,1002532.0],["1996-10-08",16.1376,16.1609,15.8577,15.8811,999194.0],["1996-10-09",15.8811,15.951,15.7411,15.8577,1159190.0],["1996-10-10",15.8111,16.021,15.8111,15.9044,738444.0],["1996-10-11",15.951,16.021,15.9277,16.021,474565.0],["1996-10-14",15.9977,16.0676,15.9277,15.951,461423.0],["1996-10-15",15.9977,16.0676,15.951,15.9743,1398663.0],["1996-10-16",16.021,16.0443,15.8111,15.8577,1010458.0],["1996-10-17",15.9044,16.0443,15.9044,15.9977,1235329.0],["1996-10-18",16.0443,16.3242,15.9977,16.3008,969156.0],["1996-10-21",16.3708,16.4874,16.3242,16.3475,1030067.0],["1996-10-22",16.4174,16.7672,16.3008,16.6506,1608097.0],["1996-10-23",16.6506,16.6506,16.4407,16.5574,1906604.0],["1996-10-24",16.5574,16.6506,16.534,16.5574,1058019.0],["1996-10-25",16.4641,16.6273,16.4641,16.604,854634.0],["1996-10-28",16.604,16.8139,16.604,16.7439,1679021.0],["1996-10-29",16.7906,17.0004,16.7906,16.9538,2032181.0],["1996-10-30",17.0004,17.187,16.9305,17.1404,2136898.0],["1996-10-31",17.117,17.3969,17.0937,17.3969,1706557.0],["1996-11-01",17.3969,17.77,17.3969,17.6534,1753283.0],["1996-11-04",17.6301,17.6534,17.5135,17.5601,1272460.0],["1996-11-05",17.5135,18.0032,17.5135,17.9332,2903921.0],["1996-11-06",17.9099,18.423,17.9099,18.3997,1544266.0],["1996-11-07",18.1898,18.283,18.0032,18.1431,3274811.0],["1996-11-08",18.0965,18.283,18.0498,18.283,1791457.0],["1996-11-11",18.2831,18.2831,18.0265,18.0265,1174001.0],["1996-11-12",18.0265,18.0265,17.6301,17.9099,1051553.0],["1996-11-13",17.9333,18.0732,17.8633,17.8633,1063026.0],["1996-11-14",17.77,17.8866,17.7234,17.8167,1205708.0],["1996-11-15",18.0032,18.4929,18.0032,18.2131,2723899.0],["1996-11-18",18.2131,18.353,18.0732,18.1898,887384.0],["1996-11-19",18.1431,18.353,18.1431,18.3297,996691.0],["1996-11-20",18.283,18.3763,18.2131,18.3297,1296866.0],["1996-11-21",18.2831,18.4696,18.2364,18.4696,1217390.0],["1996-11-22",18.423,18.5862,18.3996,18.4463,913251.0],["1996-11-25",18.4696,18.5396,18.2831,18.3763,887802.0],["1996-11-26",18.3997,18.5163,18.283,18.283,1671929.0],["1996-11-27",18.3064,18.3997,18.1431,18.1431,866107.0],["1996-11-29",18.1431,18.3297,18.1431,18.2597,506898.0],["1996-12-02",18.2831,18.2831,18.1665,18.2131,983549.0],["1996-12-03",18.1664,18.2597,17.8866,17.8866,1189437.0],["1996-12-04",17.8791,17.9728,17.6916,17.7385,1872602.0],["1996-12-05",17.7619,17.8557,17.5979,17.6213,965401.0],["1996-12-06",17.4807,17.6213,17.387,17.5042,1502129.0],["1996-12-09",17.551,17.6213,17.4104,17.5979,1298535.0],["1996-12-10",17.6682,18.2775,17.6448,18.09,1808353.0],["1996-12-11",17.9963,17.9963,17.551,17.8088,1293111.0],["1996-12-12",17.8557,18.0666,17.6448,17.6448,1565960.0],["1996-12-13",17.3402,18.1134,17.2699,17.9963,1967932.0],["1996-12-16",17.9728,17.9728,17.6682,17.6682,1471464.0],["1996-12-17",17.6214,18.09,17.6214,18.0431,1790414.0],["1996-12-18",17.9963,18.2306,17.9963,18.1134,1652529.0],["1996-12-19",18.09,18.3946,18.0666,18.3712,1586612.0],["1996-12-20",18.5118,18.5118,18.2072,18.2306,2185919.0],["1996-12-23",18.2306,18.2306,17.9494,18.1134,817086.0],["1996-12-24",18.0666,18.3009,18.0666,18.3009,491044.0],["1996-12-26",18.3009,18.3243,18.09,18.3009,875077.0],["1996-12-27",18.3478,18.4415,18.2072,18.3009,444527.0],["1996-12-30",18.3478,18.4649,18.2072,18.2306,679619.0],["1996-12-31",18.2072,18.2072,17.8322,17.8557,588878.0],["1997-01-02",17.8791,17.926,17.6214,17.8791,1090352.0],["1997-01-03",17.9963,18.09,17.7619,18.09,1318978.0],["1997-01-06",18.0666,18.4181,18.0197,18.254,1437045.0],["1997-01-07",18.2072,18.2306,18.0666,18.2306,871531.0],["1997-01-08",18.3243,18.3478,18.1134,18.1369,1279552.0],["1997-01-09",18.1369,18.4181,18.0431,18.3009,1332120.0],["1997-01-10",18.2072,18.5586,18.1134,18.5586,1622282.0],["1997-01-13",18.5586,18.7227,18.3009,18.3243,1197364.0],["1997-01-14",18.3712,18.7695,18.3712,18.7227,1100991.0],["1997-01-15",18.6993,18.7461,18.5821,18.6524,878623.0],["1997-01-16",18.6992,19.0976,18.6289,19.0039,1424321.0],["1997-01-17",19.0039,19.0039,18.793,18.8164,1370085.0],["1997-01-20",18.9336,19.3319,18.9102,19.2851,1207794.0],["1997-01-21",19.0742,19.2851,18.8867,18.9101,1384061.0],["1997-01-22",18.9336,19.1913,18.9336,19.1679,1177130.0],["1997-01-23",19.2148,19.3788,18.5586,18.5586,1648774.0],["1997-01-24",18.3712,18.8399,18.2775,18.6993,1576807.0],["1997-01-27",18.6524,18.8867,18.5118,18.6993,772029.0],["1997-01-28",18.5587,18.5587,17.9728,17.9728,5268610.0],["1997-01-29",18.2775,18.3712,18.0666,18.0666,2321092.0],["1997-01-30",18.1369,18.3946,18.0197,18.3946,1575139.0],["1997-01-31",18.3946,18.4415,18.2775,18.2775,1248471.0],["1997-02-03",18.4181,18.4415,18.2775,18.3946,1526118.0],["1997-02-04",18.3712,18.5118,18.1837,18.3478,1833385.0],["1997-02-05",18.3712,18.4649,18.09,18.09,1162736.0],["1997-02-06",17.9963,18.1369,17.9963,18.0431,1734300.0],["1997-02-07",18.1134,18.3712,18.09,18.3478,1929550.0],["1997-02-10",18.3946,18.7461,18.3478,18.7227,1996093.0],["1997-02-11",18.7461,18.8164,18.5821,18.7227,1129986.0],["1997-02-12",18.7227,19.1445,18.6524,19.1211,1350894.0],["1997-02-13",19.0273,19.3085,19.0273,19.2616,1637301.0],["1997-02-14",19.3085,19.3788,19.0742,19.0742,1209254.0],["1997-02-18",19.1211,19.2616,18.9805,19.1211,1824624.0],["1997-02-19",18.9804,19.0976,18.8867,19.0039,1444138.0],["1997-02-20",18.8398,18.8867,18.5821,18.7461,828142.0],["1997-02-21",18.7227,18.7696,18.3712,18.5118,906576.0],["1997-02-24",18.3946,19.2616,18.3946,19.1211,1083886.0],["1997-02-25",19.8709,20.0115,19.7303,19.9177,2900374.0],["1997-02-26",20.0583,20.6676,19.9177,19.988,3991978.0],["1997-02-27",19.988,20.2692,19.9646,20.1755,1404504.0],["1997-02-28",20.1286,20.1286,19.8709,19.8709,2013824.0],["1997-03-03",19.824,20.1052,19.66,19.988,1782070.0],["1997-03-04",19.988,20.7613,19.988,20.5973,2313583.0],["1997-03-05",20.6171,20.6406,20.0758,20.4052,1493159.0],["1997-03-06",20.4288,20.5465,19.911,20.0051,2046575.0],["1997-03-07",19.9581,20.2052,19.9581,20.0522,1518399.0],["1997-03-10",20.6641,20.6641,20.3817,20.6641,2099976.0],["1997-03-11",20.7112,20.8524,20.5465,20.7112,1418063.0],["1997-03-12",20.7347,20.8053,20.3817,20.57,843787.0],["1997-03-13",20.5229,20.5229,20.1699,20.1699,578865.0],["1997-03-14",20.1934,20.3817,19.8168,19.8874,1173375.0],["1997-03-17",19.8875,20.4523,19.8875,20.1934,1471256.0],["1997-03-18",20.2405,20.264,19.7698,19.9345,1443095.0],["1997-03-19",19.8639,20.0051,19.6756,19.8874,1621865.0],["1997-03-20",19.8875,19.8875,19.4874,19.6521,1260987.0],["1997-03-21",19.8169,20.3111,19.6521,19.6756,1747025.0],["1997-03-24",19.7227,20.0758,19.6992,20.0051,1503797.0],["1997-03-25",19.9581,19.9581,19.5109,19.7463,1659830.0],["1997-03-26",19.6992,19.911,19.605,19.7227,838572.0],["1997-03-27",19.8169,19.9581,19.3226,19.4168,1311468.0],["1997-03-31",19.3226,19.3226,18.6166,18.7342,1970853.0],["1997-04-01",18.7107,18.8519,18.5224,18.8519,1169203.0],["1997-04-02",18.8284,19.2285,18.5224,19.1343,1555947.0],["1997-04-03",19.1108,19.2991,18.4989,18.8754,820320.0],["1997-04-04",18.5459,18.9225,18.5459,18.7813,951007.0],["1997-04-07",19.1108,19.1579,18.7342,18.8284,910330.0],["1997-04-08",18.9225,19.0167,18.3577,18.7342,1162841.0],["1997-04-09",18.6401,18.7342,18.4047,18.4518,1045399.0],["1997-04-10",18.4518,18.593,18.2164,18.2164,715081.0],["1997-04-11",18.1223,18.3577,17.6987,17.6987,924828.0],["1997-04-14",17.5104,17.934,17.3692,17.934,1156061.0],["1997-04-15",18.2164,18.4047,17.9811,18.3577,1342132.0],["1997-04-16",18.0752,18.8754,18.0752,18.8284,1070222.0],["1997-04-17",18.8284,19.0167,17.5575,18.4518,3014061.0],["1997-04-18",18.5459,18.8284,18.5459,18.6872,1883345.0],["1997-04-21",18.6872,18.7342,18.0282,18.2635,592215.0],["1997-04-22",18.4518,18.6872,18.2165,18.6872,1276841.0],["1997-04-23",18.7813,19.1108,18.593,19.0167,1148134.0],["1997-04-24",19.252,19.3461,18.5459,18.8284,1458844.0],["1997-04-25",18.9225,19.0167,18.5459,18.6401,650728.0],["1997-04-28",18.593,18.6872,18.3106,18.4047,784023.0],["1997-04-29",18.7813,19.2049,18.546,19.2049,1278092.0],["1997-04-30",19.2991,19.5815,19.2049,19.2991,961542.0],["1997-05-01",19.2991,19.2991,19.1108,19.1108,710074.0],["1997-05-02",19.252,19.6756,19.1579,19.4874,808325.0],["1997-05-05",19.5815,20.0993,19.4874,20.0993,1107562.0],["1997-05-06",20.1464,20.6641,20.1464,20.3817,1449561.0],["1997-05-07",20.3346,20.3817,19.8169,19.8169,967174.0],["1997-05-08",19.6756,20.0993,19.5815,19.8639,1054473.0],["1997-05-09",20.1463,20.3346,20.0051,20.2876,778078.0],["1997-05-12",20.2876,20.4758,20.1934,20.4288,879040.0],["1997-05-13",20.4759,20.4759,19.911,20.0522,849106.0],["1997-05-14",20.1464,20.3817,19.8169,19.9581,1158147.0],["1997-05-15",19.9581,20.0522,19.8169,19.9581,860371.0],["1997-05-16",19.8639,19.9581,19.6756,19.6756,1002532.0],["1997-05-19",19.7698,19.911,19.5815,19.5815,748353.0],["1997-05-20",19.3932,19.8169,19.3462,19.6756,920343.0],["1997-05-21",20.1464,20.1934,19.8639,20.0051,1094211.0],["1997-05-22",20.0993,20.4288,20.0993,20.3346,964253.0],["1997-05-23",20.7112,21.4173,20.7112,21.1819,932651.0],["1997-05-27",20.7112,20.8995,20.57,20.6171,1899824.0],["1997-05-28",20.57,20.57,19.4403,19.6286,3122012.0],["1997-05-29",18.5459,18.9225,18.4047,18.8284,6035320.0],["1997-05-30",18.7813,18.9696,18.7342,18.9225,3021467.0],["1997-06-02",18.9225,19.0167,18.593,18.593,1913071.0],["1997-06-03",18.593,19.1108,18.593,18.7813,1826502.0],["1997-06-04",19.0613,19.487,19.014,19.2978,1524657.0],["1997-06-05",19.3924,19.8181,19.2505,19.2978,1330659.0],["1997-06-06",19.487,19.8181,19.487,19.8181,1349016.0],["1997-06-09",19.8181,19.8181,19.3451,19.3924,976665.0],["1997-06-10",19.6762,19.7235,19.3451,19.4397,1347973.0],["1997-06-11",19.5343,19.9127,19.5343,19.6762,1624368.0],["1997-06-12",19.8654,20.7641,19.6762,20.5749,1821599.0],["1997-06-13",20.3384,20.6695,19.9127,20.0073,1849135.0],["1997-06-16",20.1019,20.2438,19.96,20.0073,920552.0],["1997-06-17",19.9127,20.2438,19.5816,19.7235,1166387.0],["1997-06-18",19.6762,19.6762,18.9194,19.1086,7984791.0],["1997-06-19",19.2032,19.6289,19.1559,19.487,3860247.0],["1997-06-20",19.3451,19.4397,18.8721,18.9194,3093329.0],["1997-06-23",18.8721,19.014,18.7302,18.7302,2994244.0],["1997-06-24",18.8958,19.3451,18.8485,19.1086,2307012.0],["1997-06-25",19.1086,19.2032,18.5883,18.6829,1898469.0],["1997-06-26",18.7775,19.2268,18.7302,19.014,1517044.0],["1997-06-27",19.1086,19.2978,18.8721,18.9194,1252747.0],["1997-06-30",18.9194,19.0376,18.7775,18.8248,1231470.0],["1997-07-01",19.0613,19.2978,18.8248,19.0377,1120182.0],["1997-07-02",19.487,20.0546,19.3924,19.8654,2066287.0],["1997-07-03",19.96,20.5985,19.96,20.2438,2191343.0],["1997-07-07",20.8114,20.8114,19.6998,19.7471,2051164.0],["1997-07-08",19.8654,20.1019,19.8654,19.96,1976589.0],["1997-07-09",20.0073,20.2438,19.5816,19.8417,1425677.0],["1997-07-10",19.8654,20.0546,19.6289,19.6525,1064694.0],["1997-07-11",19.7471,19.96,19.7471,19.9363,830750.0],["1997-07-14",20.0309,20.0546,19.6289,19.7471,697141.0],["1997-07-15",19.6762,20.1255,19.4397,20.0546,1275902.0],["1997-07-16",20.0546,20.1965,19.7235,19.9363,971972.0],["1997-07-17",19.6762,19.889,19.5106,19.8181,1345679.0],["1997-07-18",19.8181,19.8417,19.5106,19.5343,1543640.0],["1997-07-21",17.8788,18.3991,17.8788,17.9025,5885649.0],["1997-07-22",18.1626,18.7302,18.139,18.6356,6017067.0],["1997-07-23",18.8721,19.1559,18.541,18.612,3386621.0],["1997-07-24",18.9194,19.1559,18.7539,19.1086,3225269.0],["1997-07-25",19.1559,19.1559,18.8721,18.9431,1768302.0],["1997-07-28",18.9431,19.2741,18.7775,18.8721,1138330.0],["1997-07-29",18.9667,19.2268,18.9194,19.014,1226777.0],["1997-07-30",19.1086,19.2505,18.9667,19.1795,1324714.0],["1997-07-31",19.1086,19.1795,18.9194,19.1795,1528621.0],["1997-08-01",18.9194,19.0849,18.8958,19.014,1496496.0],["1997-08-04",18.9194,19.014,18.8721,18.8721,1243152.0],["1997-08-05",18.9431,19.416,18.9431,19.2505,1186413.0],["1997-08-06",18.9194,19.3924,18.9194,19.3451,1727104.0],["1997-08-07",19.4397,19.5816,19.3214,19.487,1772057.0],["1997-08-08",19.2978,19.3214,18.9194,19.014,1697795.0],["1997-08-11",19.1086,19.3924,19.014,19.3688,1180050.0],["1997-08-12",19.5816,19.5816,19.085,19.1086,1506509.0],["1997-08-13",19.2978,19.3688,19.085,19.1559,2710236.0],["1997-08-14",19.2505,19.416,19.2268,19.416,1713336.0],["1997-08-15",19.3214,19.3924,18.8958,18.9194,1922875.0],["1997-08-18",18.9194,18.9904,18.8485,18.9667,1972730.0],["1997-08-19",19.0377,19.085,18.8248,18.9194,2173821.0],["1997-08-20",18.9194,18.9667,18.8484,18.8957,2255592.0],["1997-08-21",18.9194,19.014,18.8012,18.8957,1763922.0],["1997-08-22",18.5647,19.014,18.5647,18.9667,1188499.0],["1997-08-25",18.9431,19.085,18.8248,18.9194,762224.0],["1997-08-26",18.9194,18.9667,18.8485,18.9194,1247845.0],["1997-08-27",18.8721,18.8958,18.3518,18.5174,956952.0],["1997-08-28",18.4937,18.7539,18.3991,18.541,833044.0],["1997-08-29",18.4464,18.4937,17.9025,17.9498,1073038.0],["1997-09-02",17.9025,18.2336,17.9025,18.068,1521528.0],["1997-09-03",18.2544,18.4683,18.0167,18.1118,953093.0],["1997-09-04",18.4445,18.7773,18.3495,18.6822,1874480.0],["1997-09-05",18.6347,18.7298,18.0642,18.1593,1375821.0],["1997-09-08",18.2544,18.3019,17.779,17.8978,2707211.0],["1997-09-09",17.9454,18.0167,17.8265,17.9454,1425572.0],["1997-09-10",17.8265,17.9454,17.3512,17.3512,1657223.0],["1997-09-11",17.2799,17.47,16.9233,16.9709,5681221.0],["1997-09-12",17.0897,17.0897,16.448,17.0422,3413739.0],["1997-09-15",17.2323,17.779,17.2086,17.4225,2974949.0],["1997-09-16",17.6839,18.2068,17.3987,18.0642,2531570.0],["1997-09-17",18.1593,18.2068,17.5413,17.5413,2103522.0],["1997-09-18",17.6839,18.3495,17.6839,18.1355,1730233.0],["1997-09-19",17.779,17.9929,17.6839,17.7315,1706765.0],["1997-09-22",17.5175,17.9216,17.3987,17.6602,1375196.0],["1997-09-23",17.6602,18.3495,17.6602,17.8741,3243417.0],["1997-09-24",18.1355,18.3495,17.7315,17.7315,2756023.0],["1997-09-25",17.8265,18.2306,17.8028,17.9216,2968587.0],["1997-09-26",17.9216,18.2068,17.9216,17.9216,1752344.0],["1997-09-29",18.2544,18.5396,18.2306,18.5396,1676101.0],["1997-09-30",18.5396,18.7298,18.4445,18.6109,1546769.0],["1997-10-01",18.6109,18.7773,18.397,18.4921,1328991.0],["1997-10-02",18.1593,18.6584,18.1593,18.6109,1223543.0],["1997-10-03",18.8724,19.11,18.7773,18.8486,1914322.0],["1997-10-06",18.8248,19.0387,18.6584,18.6584,1606324.0],["1997-10-07",18.7298,18.9674,18.706,18.9437,1367790.0],["1997-10-08",18.9437,19.1814,18.8486,19.1576,1772787.0],["1997-10-09",18.9674,19.0863,18.8961,19.0625,1094420.0],["1997-10-10",19.0863,19.0863,18.8724,18.9674,536102.0],["1997-10-13",19.015,19.0863,18.8961,19.0625,693386.0],["1997-10-14",19.1576,19.1814,18.7535,18.8724,781833.0],["1997-10-15",18.7298,19.015,18.7298,18.9674,571147.0],["1997-10-16",18.9199,19.1338,18.8011,18.9437,741260.0],["1997-10-17",18.9199,18.9437,18.2781,18.6347,1454151.0],["1997-10-20",18.6822,18.9199,18.5396,18.7773,754506.0],["1997-10-21",18.8248,19.8231,18.8248,19.8231,2030721.0],["1997-10-22",19.9182,20.037,19.6805,19.6805,1853307.0],["1997-10-23",19.3953,19.7756,19.3477,19.6092,1233348.0],["1997-10-24",19.6805,20.1559,19.633,20.1559,1776125.0],["1997-10-27",19.4428,20.037,19.3953,19.3953,1972209.0],["1997-10-28",18.7535,19.7518,18.4445,19.633,3429905.0],["1997-10-29",19.6805,19.9657,19.633,19.7756,2604475.0],["1997-10-30",19.3953,19.8707,19.3953,19.4428,1378220.0],["1997-10-31",19.5379,19.942,19.5379,19.7518,1877400.0],["1997-11-03",19.7756,20.1559,19.7756,20.1559,1844024.0],["1997-11-04",20.0133,20.1559,19.8231,20.1083,1163258.0],["1997-11-05",20.1083,20.2985,19.8231,19.9182,1105997.0],["1997-11-06",19.6805,19.8231,19.4904,19.8231,1002740.0],["1997-11-07",19.8231,19.8231,19.0387,19.3953,754506.0],["1997-11-10",19.4903,19.728,19.324,19.728,945062.0],["1997-11-11",19.728,19.7756,18.9674,19.2764,1015778.0],["1997-11-12",18.9199,19.2764,18.8961,18.9912,1137183.0],["1997-11-13",19.015,19.2051,18.9674,19.015,986991.0],["1997-11-14",19.015,19.0625,18.8961,18.9912,898023.0],["1997-11-17",19.015,19.3002,18.9675,19.2527,1592765.0],["1997-11-18",19.3477,19.4191,19.0863,19.2289,908662.0],["1997-11-19",19.1814,19.9182,18.9912,19.3002,1526118.0],["1997-11-20",19.2764,19.8706,18.8961,19.728,2498819.0],["1997-11-21",19.7994,20.5124,19.7994,20.4411,1982117.0],["1997-11-24",20.1559,20.2034,19.015,19.1338,2904338.0],["1997-11-25",19.3715,19.728,19.3477,19.7043,2908301.0],["1997-11-26",19.7993,19.8469,19.3715,19.3953,1160650.0],["1997-11-28",19.6805,20.1321,19.633,19.7994,597013.0],["1997-12-01",20.0846,20.1796,19.7756,19.9895,983445.0],["1997-12-02",19.9895,19.9895,19.3953,19.728,768691.0],["1997-12-03",19.8197,19.9869,19.4854,19.9391,699227.0],["1997-12-04",19.963,20.0347,19.6765,19.6765,981567.0],["1997-12-05",19.5809,19.772,19.366,19.4138,834713.0],["1997-12-08",19.3421,19.5093,19.0795,19.0795,1093690.0],["1997-12-09",19.1034,19.4854,18.9601,18.9601,1391571.0],["1997-12-10",18.769,19.175,18.769,18.9123,1274755.0],["1997-12-11",18.8168,19.2228,18.6019,19.1034,1550002.0],["1997-12-12",19.1989,19.1989,18.6735,18.7929,1252539.0],["1997-12-15",18.984,19.0795,18.8407,18.9601,1275902.0],["1997-12-16",19.0556,19.1034,18.6974,18.8407,1178903.0],["1997-12-17",18.8885,18.984,18.3392,18.3631,1845171.0],["1997-12-18",18.4347,18.5064,18.1721,18.1721,1589949.0],["1997-12-19",17.6706,18.1482,17.5035,18.0766,3162793.0],["1997-12-22",18.1482,18.5064,18.1004,18.4825,1169203.0],["1997-12-23",18.4825,18.578,18.2915,18.3631,1646376.0],["1997-12-24",18.4109,18.5064,18.3154,18.3154,595657.0],["1997-12-26",18.387,18.4348,18.0766,18.3154,445674.0],["1997-12-29",18.4825,18.5064,18.2198,18.387,815417.0],["1997-12-30",18.5302,18.9362,18.5064,18.9123,1129465.0],["1997-12-31",18.8646,18.8885,18.6019,18.8407,1127692.0],["1998-01-02",18.769,19.0556,18.769,19.0317,1006286.0],["1998-01-05",18.9362,19.1272,18.4825,18.7213,1731067.0],["1998-01-06",18.7213,18.7213,18.3392,18.4347,2398796.0],["1998-01-07",18.2437,18.9123,18.2437,18.8168,1614355.0],["1998-01-08",18.6974,18.7452,18.5303,18.5541,1231470.0],["1998-01-09",18.3631,18.5303,17.9572,18.1482,1368520.0],["1998-01-12",17.8616,19.1989,17.8616,19.1034,1570862.0],["1998-01-13",19.7004,19.9869,19.5571,19.963,2715555.0],["1998-01-14",19.9153,19.9153,19.5093,19.5809,2212620.0],["1998-01-15",19.5093,19.6048,19.175,19.3899,1333163.0],["1998-01-16",19.6526,19.8436,19.5093,19.8436,2603015.0],["1998-01-20",19.8436,20.2496,19.8436,20.2018,1403044.0],["1998-01-21",20.154,20.2973,19.6765,20.2734,1990565.0],["1998-01-22",20.2735,20.7272,20.2496,20.3212,3295567.0],["1998-01-23",20.3212,20.4406,20.0108,20.2257,1948011.0],["1998-01-26",20.2496,20.2973,20.0585,20.1302,1121642.0],["1998-01-27",20.1063,20.154,19.6048,20.0108,2305552.0],["1998-01-28",20.2257,20.4167,20.0585,20.2018,1835993.0],["1998-01-29",20.1063,20.4406,20.1063,20.2734,1154810.0],["1998-01-30",20.2734,20.3451,19.8675,19.9391,1234078.0],["1998-02-02",20.2496,20.7033,20.2257,20.7033,1226672.0],["1998-02-03",20.6078,20.7749,20.5361,20.7271,740113.0],["1998-02-04",20.6555,20.8943,20.6316,20.8227,912729.0],["1998-02-05",20.9659,21.1092,20.8704,21.1092,1343175.0],["1998-02-06",21.1809,21.2525,20.8465,20.9659,1483355.0],["1998-02-09",20.9659,20.9898,20.5839,20.7271,597013.0],["1998-02-10",20.7033,20.8943,20.5361,20.6077,916484.0],["1998-02-11",20.7272,20.7272,20.0824,20.2973,1251809.0],["1998-02-12",20.2734,20.751,20.0824,20.6077,1526118.0],["1998-02-13",20.4406,20.9659,20.2973,20.8227,853487.0],["1998-02-17",20.7749,21.0853,20.6794,20.7749,827099.0],["1998-02-18",20.6794,21.2286,20.6555,21.1808,1201015.0],["1998-02-19",21.2525,21.3958,21.1092,21.157,952468.0],["1998-02-20",21.0615,21.2047,20.6794,21.0137,1818262.0],["1998-02-23",20.9659,21.0376,20.7988,20.9421,979794.0],["1998-02-24",20.9659,21.0376,20.6555,20.7749,859223.0],["1998-02-25",20.8704,21.1809,20.6794,21.0376,934737.0],["1998-02-26",21.1092,21.4196,21.0376,21.3719,1176295.0],["1998-02-27",21.3958,21.4913,21.0137,21.2764,1051657.0],["1998-03-02",21.3002,21.5629,21.2047,21.4435,956744.0],["1998-03-03",21.348,21.8017,21.348,21.7062,1070744.0],["1998-03-04",21.7782,21.946,21.5863,21.946,1094316.0],["1998-03-05",21.8501,22.018,21.5383,21.7062,1433499.0],["1998-03-06",21.7302,22.0899,21.7302,22.018,1381558.0],["1998-03-09",21.946,22.2339,21.946,22.066,1209671.0],["1998-03-10",22.1139,22.5217,22.066,22.5217,1606324.0],["1998-03-11",22.5457,22.8095,22.4977,22.6176,767544.0],["1998-03-12",21.8741,21.97,21.7062,21.9221,2006315.0],["1998-03-13",19.6195,19.8114,19.0919,19.4516,14492485.0],["1998-03-16",19.3797,19.5716,19.2358,19.3077,5138444.0],["1998-03-17",19.1878,19.2358,18.876,19.0199,4887498.0],["1998-03-18",18.9959,19.3077,18.9479,19.2597,5888778.0],["1998-03-19",19.2597,19.6195,19.1398,19.1878,2526250.0],["1998-03-20",19.3557,19.3797,19.0439,19.1158,2419447.0],["1998-03-23",19.1638,19.4276,18.9719,19.1638,2253089.0],["1998-03-24",19.2358,19.4276,19.0439,19.3317,2159010.0],["1998-03-25",19.2358,19.2598,19.0679,19.2118,2849580.0],["1998-03-26",19.0679,19.2118,18.9959,19.0439,2167771.0],["1998-03-27",19.0919,19.2358,19.0199,19.0679,1941857.0],["1998-03-30",19.2358,19.2837,19.1398,19.2358,1917868.0],["1998-03-31",19.2118,19.5715,19.2118,19.2358,2891718.0],["1998-04-01",19.3317,19.3317,19.0439,19.1878,2291993.0],["1998-04-02",19.1878,19.5716,18.9,19.5476,2681657.0],["1998-04-03",19.4756,19.4756,19.1878,19.2597,1831612.0],["1998-04-06",19.3077,19.5236,19.2118,19.3317,1604447.0],["1998-04-07",19.2358,19.2598,18.9959,19.1398,2256009.0],["1998-04-08",19.1398,19.1638,18.5642,18.6841,2677903.0],["1998-04-09",18.828,18.9479,18.4443,18.5882,2475039.0],["1998-04-13",18.5882,18.5882,18.1325,18.4203,3358147.0],["1998-04-14",18.4203,18.9479,18.4203,18.924,4078860.0],["1998-04-15",18.924,19.1398,18.6122,18.828,3296819.0],["1998-04-16",18.804,18.876,18.5882,18.6122,1434125.0],["1998-04-17",18.7561,18.876,18.5162,18.876,1604760.0],["1998-04-20",18.5642,18.8041,18.5642,18.6841,1794273.0],["1998-04-21",18.9,19.4756,18.852,19.3077,2591229.0],["1998-04-22",19.2837,19.5476,19.1878,19.2118,2352069.0],["1998-04-23",19.2118,19.9313,19.2118,19.5955,2749035.0],["1998-04-24",19.9313,19.9553,19.5476,19.5955,1827857.0],["1998-04-27",19.3797,19.4516,19.0199,19.1398,2342265.0],["1998-04-28",19.1638,19.3317,18.9479,19.0439,1460513.0],["1998-04-29",19.0919,19.1398,18.9,19.1158,1411909.0],["1998-04-30",19.3797,19.7155,19.3317,19.4756,2432798.0],["1998-05-01",19.4276,19.4756,19.0919,19.1878,1720533.0],["1998-05-04",19.1878,19.6195,19.1398,19.4756,1514749.0],["1998-05-05",19.4756,19.8114,19.3797,19.6435,1875627.0],["1998-05-06",19.5956,19.6435,19.2358,19.3077,1328469.0],["1998-05-07",19.3797,19.3797,19.0919,19.1878,1503172.0],["1998-05-08",19.0919,19.3797,19.0919,19.1878,1906917.0],["1998-05-11",19.1878,19.6435,19.1638,19.4277,1886578.0],["1998-05-12",19.5236,20.1232,19.4516,20.0033,2055753.0],["1998-05-13",19.8594,19.9793,19.5476,19.8354,1367895.0],["1998-05-14",19.7874,19.9553,19.5476,19.5716,1005556.0],["1998-05-15",19.5716,19.5716,19.3077,19.3797,1359342.0],["1998-05-18",19.4037,19.8594,19.3797,19.5955,987095.0],["1998-05-19",19.5955,19.6195,19.3317,19.5236,764206.0],["1998-05-20",19.5236,19.7874,19.1878,19.7874,2479628.0],["1998-05-21",19.7634,19.7634,19.5715,19.7155,999820.0],["1998-05-22",19.6195,19.6675,19.3317,19.5236,1012127.0],["1998-05-26",19.4756,19.7874,19.2118,19.2358,1197990.0],["1998-05-27",19.1638,19.2837,19.1398,19.2597,1877609.0],["1998-05-28",19.1878,19.4037,19.1638,19.1878,1165448.0],["1998-05-29",19.2837,19.2837,19.0199,19.0199,1574721.0],["1998-06-01",18.9959,19.4996,18.828,19.4996,1781027.0],["1998-06-02",19.4037,19.4276,19.1398,19.2118,1058228.0],["1998-06-03",19.1877,19.3564,19.043,19.0912,1301038.0],["1998-06-04",18.9225,19.0431,18.8261,18.8502,1825771.0],["1998-06-05",18.8743,19.4046,18.8502,19.3564,1092960.0],["1998-06-08",19.2841,19.3323,19.2118,19.2118,1397829.0],["1998-06-09",19.1877,19.2841,18.8502,18.9466,1317100.0],["1998-06-10",18.8502,19.043,18.5127,18.6091,1721889.0],["1998-06-11",18.5127,18.5127,18.1271,18.1994,1577329.0],["1998-06-12",18.0788,18.2476,17.7414,18.0788,1938311.0],["1998-06-15",17.5003,18.0306,17.5003,17.5967,1189959.0],["1998-06-16",17.7173,17.7414,17.3075,17.3075,1871663.0],["1998-06-17",17.3075,18.0065,17.3075,17.9342,1118305.0],["1998-06-18",17.886,18.0788,17.7414,17.9342,904281.0],["1998-06-19",17.886,18.0065,17.6449,17.6932,1161589.0],["1998-06-22",17.5967,17.886,17.5967,17.6691,913251.0],["1998-06-23",17.7173,17.9824,17.6209,17.7414,957265.0],["1998-06-24",17.7414,17.9101,17.4039,17.7896,1480434.0],["1998-06-25",17.8619,17.886,17.3557,17.4762,1936642.0],["1998-06-26",17.3557,17.3798,17.1387,17.2593,2068895.0],["1998-06-29",17.4521,17.4762,17.2593,17.3075,1642308.0],["1998-06-30",17.2593,17.8619,17.2593,17.6932,1436524.0],["1998-07-01",17.7896,18.2235,17.7414,18.1271,1623325.0],["1998-07-02",17.9101,18.344,17.8619,18.2958,1233869.0],["1998-07-06",18.2958,18.6091,18.2717,18.6091,780164.0],["1998-07-07",18.6092,18.6574,18.4404,18.5127,973536.0],["1998-07-08",18.4163,18.6574,18.2235,18.6091,1183075.0],["1998-07-09",18.3199,18.4163,17.9824,17.9824,3182506.0],["1998-07-10",17.9824,18.0306,17.7896,18.0065,1244508.0],["1998-07-13",17.7896,18.0065,17.428,17.5244,1580458.0],["1998-07-14",17.5485,17.8137,17.5003,17.5726,996065.0],["1998-07-15",18.1994,18.6574,18.0547,18.6091,2621163.0],["1998-07-16",18.6092,18.6815,18.4163,18.6815,1091082.0],["1998-07-17",18.7056,18.802,18.344,18.5127,1897530.0],["1998-07-20",18.5127,19.0672,18.5127,18.9225,1160025.0],["1998-07-21",18.8261,18.9466,18.585,18.6091,1906395.0],["1998-07-22",18.5127,18.6092,18.2235,18.2717,1510055.0],["1998-07-23",18.0788,18.2717,17.9583,18.0065,1538008.0],["1998-07-24",18.4886,18.4886,17.6208,17.6449,1363827.0],["1998-07-27",17.6449,18.1753,17.6449,18.1512,2492144.0],["1998-07-28",18.0547,18.3199,18.0306,18.1271,2714929.0],["1998-07-29",18.3199,18.3199,18.0306,18.1512,1245133.0],["1998-07-30",18.127,18.3922,18.127,18.2235,1975233.0],["1998-07-31",18.1753,18.2235,17.0423,17.3316,3904262.0],["1998-08-03",17.3316,17.669,17.0905,17.0905,2856568.0],["1998-08-04",17.2111,17.5003,16.3192,16.3433,3339269.0],["1998-08-05",16.3192,16.5843,15.7648,16.1986,2778239.0],["1998-08-06",16.1022,16.1504,15.813,15.9094,1358925.0],["1998-08-07",15.9817,16.5361,15.9335,16.271,1272669.0],["1998-08-10",16.1986,16.2951,16.054,16.1986,893642.0],["1998-08-11",16.0058,16.3192,15.8853,16.054,1816697.0],["1998-08-12",16.1504,16.512,16.1022,16.1263,1117262.0],["1998-08-13",16.1022,16.2228,15.5719,15.596,1163258.0],["1998-08-14",16.0058,16.1022,15.7165,15.7165,1191315.0],["1998-08-17",15.4514,16.3915,15.4514,16.1986,1307296.0],["1998-08-18",16.1986,16.3433,15.813,16.1263,1316683.0],["1998-08-19",16.0781,16.2228,15.4755,15.4755,1649192.0],["1998-08-20",15.4755,15.5719,15.2826,15.3067,2200939.0],["1998-08-21",15.2103,15.7647,15.2103,15.6201,1805016.0],["1998-08-24",15.4514,15.8853,15.4514,15.813,1658474.0],["1998-08-25",15.7889,16.1022,15.7648,15.9576,1606011.0],["1998-08-26",15.813,16.0058,15.5478,15.7889,1584839.0],["1998-08-27",15.5237,15.7647,14.9934,15.0657,2703039.0],["1998-08-28",15.0898,15.4032,15.0657,15.2344,1530707.0],["1998-08-31",15.3309,15.5237,14.6318,14.68,1603195.0],["1998-09-01",14.7764,15.0175,13.8363,14.5113,2812554.0],["1998-09-02",14.3414,15.215,14.3171,14.7539,1790727.0],["1998-09-03",14.7539,14.9723,14.6811,14.8995,1174001.0],["1998-09-04",14.8995,15.2635,14.5355,14.8995,1488778.0],["1998-09-08",15.0937,15.6518,14.9966,15.6275,1576390.0],["1998-09-09",15.6275,15.6275,14.5598,14.7539,2899749.0],["1998-09-10",14.7054,14.7054,14.2929,14.5113,1234912.0],["1998-09-11",14.3657,14.7297,14.1473,14.7054,1100574.0],["1998-09-14",14.9481,15.2635,14.851,14.8753,1494932.0],["1998-09-15",14.851,15.4091,14.7297,15.4091,1216555.0],["1998-09-16",15.3849,15.7489,15.1907,15.6518,1451126.0],["1998-09-17",15.2393,15.579,14.9966,15.0694,1614981.0],["1998-09-18",15.0209,15.0694,14.6569,14.7054,2701579.0],["1998-09-21",14.5355,15.2635,14.3414,15.0451,1257754.0],["1998-09-22",14.9966,15.2393,14.851,15.1907,1431622.0],["1998-09-23",15.5305,16.0158,15.2878,15.8945,1811065.0],["1998-09-24",15.4334,16.3555,15.4334,16.1614,1865718.0],["1998-09-25",16.0643,17.1806,15.9673,16.5011,1561893.0],["1998-09-28",16.6225,16.8409,16.2342,16.3555,1146779.0],["1998-09-29",16.4526,16.7681,16.3313,16.7195,1067198.0],["1998-09-30",16.7195,16.7195,15.6761,15.7246,1142711.0],["1998-10-01",15.3363,15.8459,15.3121,15.6518,1158982.0],["1998-10-02",15.7003,16.9379,15.7003,16.8651,1245551.0],["1998-10-05",16.7195,16.7438,16.2585,16.6953,1253165.0],["1998-10-06",16.6953,16.8894,16.1857,16.8651,1150846.0],["1998-10-07",16.9136,17.0592,16.2099,16.3313,1320542.0],["1998-10-08",16.2827,17.0835,15.9187,16.6953,1784260.0],["1998-10-09",16.6953,17.5446,16.6953,17.496,1896695.0],["1998-10-12",17.5931,18.0299,17.5688,17.8115,1550211.0],["1998-10-13",17.9086,17.9086,17.3019,17.6174,1480851.0],["1998-10-14",17.5203,17.763,17.4718,17.7144,642488.0],["1998-10-15",17.6174,18.0056,17.3505,17.8358,1064799.0],["1998-10-16",17.9571,18.4182,17.9086,18.2483,1693415.0],["1998-10-19",18.0542,18.3211,18.0056,18.224,895520.0],["1998-10-20",18.1998,18.5638,18.1755,18.2726,896041.0],["1998-10-21",18.4667,18.4667,17.9814,18.3211,572398.0],["1998-10-22",18.3454,18.4667,17.8843,18.0056,1115697.0],["1998-10-23",17.6174,17.8358,17.3019,17.3747,1177443.0],["1998-10-26",17.4475,18.7579,17.4475,18.6366,3219220.0],["1998-10-27",18.6366,18.7822,18.3211,18.7336,1301873.0],["1998-10-28",18.6366,18.6851,17.8115,18.1512,1816489.0],["1998-10-29",18.0542,18.4182,17.86,18.4182,600664.0],["1998-10-30",18.5152,18.7822,18.4667,18.7336,785796.0],["1998-11-02",18.8064,18.9278,18.5638,18.6366,638107.0],["1998-11-03",18.7336,19.219,18.7094,18.952,898440.0],["1998-11-04",19.1219,19.2675,18.952,19.0976,1195904.0],["1998-11-05",19.0006,19.4131,18.9278,19.3888,635187.0],["1998-11-06",19.316,19.3888,19.1704,19.3888,740009.0],["1998-11-09",19.3403,19.3645,18.8792,19.1462,671692.0],["1998-11-10",19.1462,19.316,18.952,19.219,941933.0],["1998-11-11",19.219,19.2918,18.8307,18.9278,919822.0],["1998-11-12",18.6851,18.9278,18.6608,18.8064,648225.0],["1998-11-13",18.7579,19.4859,18.7336,19.2918,1122790.0],["1998-11-16",19.2918,19.5102,19.2432,19.3888,848689.0],["1998-11-17",19.3888,19.4616,18.8307,19.1219,899483.0],["1998-11-18",19.316,19.4859,19.1947,19.316,1129882.0],["1998-11-19",19.4131,19.5344,19.2432,19.3646,1169099.0],["1998-11-20",19.4616,19.7771,19.3888,19.5587,949547.0],["1998-11-23",19.6072,19.7043,19.4131,19.68,1032674.0],["1998-11-24",19.8256,20.3595,19.8256,20.2382,2614175.0],["1998-11-25",20.1653,20.2381,19.9955,20.1896,1425260.0],["1998-11-27",20.1896,20.3109,20.1411,20.3109,418556.0],["1998-11-30",20.2139,20.6264,20.0683,20.4323,1283203.0],["1998-12-01",20.2381,20.6507,20.2381,20.5779,1467814.0],["1998-12-02",20.5779,20.9436,20.5291,20.9436,1199137.0],["1998-12-03",20.8461,20.8461,20.6266,20.6266,953928.0],["1998-12-04",20.7729,21.0655,20.7729,21.0167,1305940.0],["1998-12-07",20.9192,21.2849,20.9192,21.0655,1491594.0],["1998-12-08",20.8705,20.8705,20.3097,20.7486,1908168.0],["1998-12-09",20.5779,20.6754,20.2365,20.3097,1465624.0],["1998-12-10",20.456,20.4803,19.944,20.139,1259631.0],["1998-12-11",20.1146,20.3828,20.0903,20.3828,884151.0],["1998-12-14",20.3341,20.9924,20.0659,20.0902,1510055.0],["1998-12-15",19.9927,20.2853,19.944,20.2365,1056663.0],["1998-12-16",20.1878,20.4072,20.0659,20.1634,1531541.0],["1998-12-17",20.0659,20.6023,20.0659,20.5535,1090874.0],["1998-12-18",20.456,20.7485,20.456,20.4804,1396160.0],["1998-12-21",20.4804,20.8461,20.4072,20.5291,1474593.0],["1998-12-22",20.4316,21.0655,20.4072,20.7729,1298431.0],["1998-12-23",20.6754,21.3093,20.6754,21.0167,1533523.0],["1998-12-24",20.9192,21.2118,20.9192,21.0167,458503.0],["1998-12-28",20.968,21.2606,20.3828,21.2606,1166700.0],["1998-12-29",21.2362,21.4312,21.1143,21.4312,924932.0],["1998-12-30",21.4312,21.4312,20.7973,21.0655,1043939.0],["1998-12-31",21.0411,21.2606,21.0411,21.2606,781207.0],["1999-01-04",21.0655,21.4068,20.5779,20.7486,1473759.0],["1999-01-05",20.6754,20.7485,20.5291,20.6266,1573261.0],["1999-01-06",20.651,20.6754,20.1878,20.6754,1933096.0],["1999-01-07",20.4316,20.968,20.4316,20.651,1558033.0],["1999-01-08",20.651,21.2118,20.651,21.0655,1767155.0],["1999-01-11",20.8461,20.9924,20.4804,20.5291,1421296.0],["1999-01-12",20.456,20.4804,19.9683,20.1146,2287090.0],["1999-01-13",19.7001,20.2609,19.6514,20.139,1555843.0],["1999-01-14",19.9927,20.2853,19.944,20.2365,2249125.0],["1999-01-15",20.1878,20.5779,20.0659,20.5779,2502783.0],["1999-01-19",20.5535,20.5535,19.8952,19.944,1366956.0],["1999-01-20",19.944,20.1878,19.8464,19.9196,1364244.0],["1999-01-21",19.6758,20.0659,19.5782,19.627,1470839.0],["1999-01-22",19.5051,19.5051,18.7249,18.8224,1572427.0],["1999-01-25",18.798,19.5539,18.7737,19.2125,1058645.0],["1999-01-26",19.7489,20.0415,19.1881,19.2125,2224302.0],["1999-01-27",19.5051,19.6514,19.2857,19.31,2245892.0],["1999-01-28",19.115,19.1394,18.7493,18.9931,2720457.0],["1999-01-29",19.0906,19.5051,18.9931,19.4319,1691642.0],["1999-02-01",19.3832,19.6758,19.3344,19.4319,1197677.0],["1999-02-02",19.2125,19.3588,18.7736,19.0662,2930413.0],["1999-02-03",19.0662,19.115,18.8224,18.8468,2133039.0],["1999-02-04",18.7493,19.0175,17.6521,17.9691,6457526.0],["1999-02-05",18.0422,18.8956,17.9691,18.5055,2495169.0],["1999-02-08",18.3348,18.5298,17.8472,17.8715,1962092.0],["1999-02-09",17.9203,18.3348,17.4814,17.8472,1687991.0],["1999-02-10",17.9447,18.6274,17.9447,18.5298,1085242.0],["1999-02-11",18.4323,18.8468,18.4079,18.7005,1611331.0],["1999-02-12",18.7737,19.2857,18.7737,19.0419,1546352.0],["1999-02-16",19.1394,19.4563,18.8712,18.9199,1502546.0],["1999-02-17",19.0175,19.2125,18.7005,18.8712,1371545.0],["1999-02-18",18.8712,19.115,18.6517,18.6761,1236372.0],["1999-02-19",18.7737,18.8712,18.4323,18.6274,1250974.0],["1999-02-22",18.5786,19.4076,18.5542,19.4076,1889707.0],["1999-02-23",19.31,19.31,18.4811,18.8224,953302.0],["1999-02-24",18.8468,19.1638,18.8468,18.8468,763685.0],["1999-02-25",18.8224,18.8712,18.091,18.7005,1539781.0],["1999-02-26",18.603,18.6274,18.1885,18.4323,1287375.0],["1999-03-01",18.4567,18.8224,18.4323,18.5298,1148865.0],["1999-03-02",18.4811,18.7249,18.4567,18.603,1286332.0],["1999-03-03",18.5334,18.9501,18.5334,18.6805,1508595.0],["1999-03-04",18.6559,18.7785,18.5824,18.5824,2131892.0],["1999-03-05",18.6804,19.0237,18.5334,18.852,1479600.0],["1999-03-08",18.9501,18.9501,18.2637,18.6805,1481790.0],["1999-03-09",18.6314,18.7785,18.5579,18.705,2038335.0],["1999-03-10",18.705,19.2933,18.6804,19.2198,1534253.0],["1999-03-11",19.2198,19.5139,19.1953,19.4159,1381349.0],["1999-03-12",19.612,19.9798,19.563,19.7836,1387086.0],["1999-03-15",19.7346,20.0043,19.5385,19.5875,1357360.0],["1999-03-16",19.4894,20.0043,19.4894,19.9797,1027564.0],["1999-03-17",19.9797,19.9797,19.5385,19.612,850671.0],["1999-03-18",19.4404,19.8817,19.3669,19.7836,803527.0],["1999-03-19",19.7346,19.8081,19.5875,19.5875,1038411.0],["1999-03-22",19.5875,19.7836,19.4894,19.4894,590860.0],["1999-03-23",19.5875,19.8081,18.8275,18.9011,1268497.0],["1999-03-24",18.9991,19.5139,18.852,19.4159,1218537.0],["1999-03-25",19.3178,19.5385,19.1217,19.2933,1197573.0],["1999-03-26",19.2198,19.2198,18.754,18.754,1095776.0],["1999-03-29",18.7785,19.5385,18.7785,18.9991,1476054.0],["1999-03-30",18.8275,19.1953,18.7785,18.9746,1483042.0],["1999-03-31",19.0727,19.2198,18.754,18.803,1110274.0],["1999-04-01",18.9501,19.2933,18.9256,19.1217,1062400.0],["1999-04-05",19.2198,19.4159,19.1953,19.3423,938804.0],["1999-04-06",19.3178,19.4894,19.0727,19.2933,963315.0],["1999-04-07",19.3914,19.4404,19.0972,19.3914,905324.0],["1999-04-08",19.3178,19.3669,19.1217,19.3178,1005556.0],["1999-04-09",19.2443,19.3424,19.0237,19.2198,1139373.0],["1999-04-12",19.1708,19.3178,19.0237,19.1462,1152515.0],["1999-04-13",18.9256,19.1708,18.9011,19.0727,971346.0],["1999-04-14",18.8275,19.9062,18.8275,19.563,1507552.0],["1999-04-15",19.612,19.9062,19.4649,19.8327,1589845.0],["1999-04-16",19.8327,20.3475,19.7836,20.2249,1912966.0],["1999-04-19",20.2249,21.4752,20.2249,21.0094,2502470.0],["1999-04-20",21.0094,21.3771,20.7397,21.3036,2347689.0],["1999-04-21",22.7499,23.2893,22.1861,22.9215,6505295.0],["1999-04-22",23.3138,23.7305,22.4925,23.7305,5033727.0],["1999-04-23",23.5835,23.5835,23.1667,23.3383,3567477.0],["1999-04-26",23.3383,23.9267,23.2402,23.9267,2747784.0],["1999-04-27",23.9267,24.1718,23.7796,23.9512,2004959.0],["1999-04-28",24.0247,24.2944,23.9267,23.9512,2024776.0],["1999-04-29",23.9757,24.8092,23.9512,24.6866,1992651.0],["1999-04-30",24.7847,24.7847,23.3138,24.0492,2620850.0],["1999-05-03",24.0738,24.1228,23.5099,23.6325,1944361.0],["1999-05-04",23.5344,23.9021,23.4363,23.4363,3383596.0],["1999-05-05",23.3383,23.5835,22.9215,23.1177,2692505.0],["1999-05-06",23.1177,23.9512,23.0441,23.9267,2132205.0],["1999-05-07",24.0247,24.9073,24.0002,24.9073,2225241.0],["1999-05-10",24.9073,25.1279,24.5641,24.6866,2277912.0],["1999-05-11",24.7847,24.9563,24.6376,24.7357,1350894.0],["1999-05-12",24.7111,24.7111,24.0738,24.1228,1332954.0],["1999-05-13",24.1473,24.1473,23.4854,23.5835,953823.0],["1999-05-14",23.3383,24.0737,23.1422,23.7305,1273920.0],["1999-05-17",24.0002,24.0002,23.5344,23.5835,823761.0],["1999-05-18",23.5835,24.3679,23.5835,24.0492,1250140.0],["1999-05-19",24.2209,24.515,23.8531,23.9022,961542.0],["1999-05-20",23.9267,24.1963,23.608,23.6815,1102764.0],["1999-05-21",23.8286,24.1963,23.7551,24.1473,1189229.0],["1999-05-24",24.1473,24.7602,24.1228,24.6376,1476367.0],["1999-05-25",24.5641,24.8337,24.466,24.466,2112805.0],["1999-05-26",24.515,24.515,23.559,24.0002,1437671.0],["1999-05-27",23.9512,24.1963,23.1422,23.1667,1340881.0],["1999-05-28",23.0686,23.608,22.8725,22.9706,1563248.0],["1999-06-01",23.0196,23.5835,22.7009,23.5344,1601422.0],["1999-06-02",23.5384,23.6861,23.0459,23.5384,1249827.0],["1999-06-03",23.4891,23.5876,22.9474,23.0459,705381.0],["1999-06-04",23.0213,23.4645,22.849,23.3906,852965.0],["1999-06-07",23.2921,23.3414,23.0952,23.2183,495634.0],["1999-06-08",22.8736,23.1198,22.7997,22.8982,790073.0],["1999-06-09",22.9228,23.0459,22.6027,22.7505,1097758.0],["1999-06-10",22.6027,23.1198,22.5781,22.9967,886967.0],["1999-06-11",23.2429,23.4152,22.9228,23.2921,1273086.0],["1999-06-14",23.2429,23.6122,23.2183,23.366,2799829.0],["1999-06-15",22.7997,23.2429,22.7997,22.8736,2036770.0],["1999-06-16",23.2429,23.4153,23.0706,23.3168,1169412.0],["1999-06-17",22.849,23.2552,22.652,22.7751,1195800.0],["1999-06-18",22.7012,22.7997,22.0857,22.1103,1950723.0],["1999-06-21",22.455,22.5043,21.8148,21.8641,1435481.0],["1999-06-22",21.8641,22.9474,21.8148,22.7012,2725359.0],["1999-06-23",22.7258,23.3906,22.5289,23.1444,1093168.0],["1999-06-24",22.8982,22.9474,22.3073,22.5043,3332802.0],["1999-06-25",22.455,22.5535,22.2827,22.2827,1360385.0],["1999-06-28",22.5042,22.6027,22.1595,22.3565,1019845.0],["1999-06-29",22.3565,22.6766,22.258,22.455,2124800.0],["1999-06-30",22.4058,22.5289,22.258,22.455,1670990.0],["1999-07-01",22.4058,22.5289,22.1103,22.3565,1295302.0],["1999-07-02",22.455,22.652,22.3565,22.3565,1844858.0],["1999-07-06",22.0118,22.4304,22.0118,22.1842,1359029.0],["1999-07-07",22.0857,22.1349,21.8148,22.0118,1375196.0],["1999-07-08",21.8641,21.9133,20.9038,21.2485,2998104.0],["1999-07-09",21.4455,21.6179,21.3963,21.4948,2803167.0],["1999-07-12",21.5194,21.6179,21.1254,21.1747,1414725.0],["1999-07-13",21.1254,21.8395,21.0023,21.6917,2133769.0],["1999-07-14",21.8641,22.0118,21.6917,21.9626,2031973.0],["1999-07-15",22.0118,22.1349,21.6671,21.9872,2203859.0],["1999-07-16",21.6671,21.6917,21.3717,21.4455,3207016.0],["1999-07-19",21.347,21.6917,21.3224,21.6671,1886787.0],["1999-07-20",21.6179,22.0611,21.5686,21.9379,1615920.0],["1999-07-21",21.9133,22.4796,21.8148,22.455,2150457.0],["1999-07-22",23.5876,24.4247,23.3906,24.3509,4547584.0],["1999-07-23",24.4001,24.4001,23.5384,24.3263,2392329.0],["1999-07-26",24.1293,24.2032,23.9569,24.1785,2079012.0],["1999-07-27",24.2278,24.4986,23.8092,23.8338,1462390.0],["1999-07-28",23.8338,24.3016,23.8092,24.0308,879770.0],["1999-07-29",23.7353,23.8338,23.4152,23.5384,1488152.0],["1999-07-30",23.5876,24.08,23.4891,24.0308,1396994.0],["1999-08-02",23.9323,24.4001,23.7846,24.3509,1374048.0],["1999-08-03",24.2524,24.4494,24.0554,24.4494,1517461.0],["1999-08-04",24.4001,24.4247,23.8338,23.8338,1872915.0],["1999-08-05",23.7353,24.2524,23.563,24.2524,1255355.0],["1999-08-06",23.8338,24.0308,23.5137,23.563,1388859.0],["1999-08-09",23.563,23.7107,23.0705,23.0952,1195069.0],["1999-08-10",22.9967,23.3414,22.8489,22.9967,1440383.0],["1999-08-11",22.9721,23.6615,22.9721,23.4153,1424425.0],["1999-08-12",23.4153,23.8092,23.2429,23.6369,1232617.0],["1999-08-13",23.6861,24.1785,23.6615,24.08,1324506.0],["1999-08-16",24.0308,24.0308,23.4891,23.563,1114446.0],["1999-08-17",23.9569,24.0554,23.6615,24.0062,1563561.0],["1999-08-18",24.0308,24.0308,23.3414,23.5876,977708.0],["1999-08-19",23.5137,23.5384,23.1937,23.3414,983132.0],["1999-08-20",23.3906,23.4399,23.0459,23.0459,1264012.0],["1999-08-23",22.9967,23.1936,22.972,22.9967,1691537.0],["1999-08-24",22.9721,23.5384,22.8736,23.2183,1597563.0],["1999-08-25",23.2183,23.3414,22.7012,23.2429,1913488.0],["1999-08-26",23.2183,23.8092,23.1937,23.5876,2030095.0],["1999-08-27",23.3414,23.7107,22.652,22.8243,1106623.0],["1999-08-30",22.7751,22.849,22.4796,22.5535,767022.0],["1999-08-31",22.652,23.169,22.4304,22.4304,1756203.0],["1999-09-01",22.5289,23.0213,22.5289,22.652,1506718.0],["1999-09-02",22.3565,22.4304,21.9133,21.9133,2723273.0],["1999-09-03",22.849,22.849,22.2088,22.258,1808979.0],["1999-09-07",22.258,22.3073,21.9133,21.9133,2504347.0],["1999-09-08",21.8926,22.7584,21.6947,22.0162,3027933.0],["1999-09-09",22.0904,22.8326,22.0904,22.5605,2643692.0],["1999-09-10",22.5852,22.7336,21.8678,21.8678,2307429.0],["1999-09-13",21.8926,22.3131,21.8183,22.1647,2181330.0],["1999-09-14",22.0905,22.412,21.8926,22.0162,1804286.0],["1999-09-15",22.6594,23.3026,22.6347,23.1047,2742777.0],["1999-09-16",23.3026,23.4015,22.8078,22.9068,2328185.0],["1999-09-17",22.9315,23.0057,22.3131,22.6099,2214602.0],["1999-09-20",22.5605,22.7584,22.4863,22.6099,984801.0],["1999-09-21",22.3626,22.3626,21.5957,21.8431,2628151.0],["1999-09-22",21.8431,22.2636,21.5957,22.1152,1994007.0],["1999-09-23",22.1152,22.1152,21.1504,21.4473,2987882.0],["1999-09-24",21.1752,21.571,21.1752,21.472,1552818.0],["1999-09-27",21.6699,21.9915,21.571,21.7441,1653572.0],["1999-09-28",21.3483,21.5957,20.8288,21.3978,1596937.0],["1999-09-29",21.3978,21.571,20.6309,21.1504,1389798.0],["1999-09-30",20.8536,21.2989,20.631,20.8783,1865510.0],["1999-10-01",20.6804,20.9773,20.2599,20.8783,1813777.0],["1999-10-04",21.2246,21.5215,21.1752,21.472,1284455.0],["1999-10-05",21.2741,21.7194,21.2246,21.4225,2237339.0],["1999-10-06",21.571,22.0162,21.4968,21.7194,1529664.0],["1999-10-07",21.472,22.1152,21.4473,21.8183,1324193.0],["1999-10-08",21.8678,22.2883,21.571,21.7441,1376239.0],["1999-10-11",21.6699,21.9173,21.6452,21.6946,827099.0],["1999-10-12",21.6699,21.9173,21.571,21.6452,1371545.0],["1999-10-13",21.472,21.472,20.3588,21.1999,2601764.0],["1999-10-14",20.9278,21.1504,20.4825,21.0762,1865405.0],["1999-10-15",20.9278,20.9278,20.1115,20.4083,1126231.0],["1999-10-18",20.433,21.5215,20.433,21.0762,1308548.0],["1999-10-19",21.6699,21.7441,21.101,21.1504,1147091.0],["1999-10-20",21.2246,22.511,21.1999,22.1152,1304063.0],["1999-10-21",22.3626,23.7479,22.3131,23.5747,3323624.0],["1999-10-22",23.7479,23.8715,22.882,23.0057,2480254.0],["1999-10-25",23.0057,23.4015,22.8573,23.1047,983236.0],["1999-10-26",23.0057,23.5005,22.6099,23.1789,1444868.0],["1999-10-27",23.5499,24.0694,23.4015,23.8715,1466354.0],["1999-10-28",24.0447,24.8363,23.7726,24.5147,2316712.0],["1999-10-29",24.7373,25.6032,24.7126,24.9352,3135049.0],["1999-11-01",25.2321,25.2321,24.49,24.5395,1798028.0],["1999-11-02",24.6137,25.1331,24.5394,24.5889,914085.0],["1999-11-03",24.7373,24.9352,24.0447,24.391,1157939.0],["1999-11-04",24.49,25.4547,24.49,25.331,2053771.0],["1999-11-05",25.6774,26.0237,25.6031,25.9247,1943213.0],["1999-11-08",25.5289,26.1474,25.5289,25.7516,1811795.0],["1999-11-09",25.7516,26.2463,25.4053,25.43,1740141.0],["1999-11-10",25.2073,25.4795,25.2073,25.3805,950069.0],["1999-11-11",25.331,25.9989,25.0589,25.7516,1423174.0],["1999-11-12",25.7268,26.0732,25.7268,25.9247,2017371.0],["1999-11-15",26.4937,26.5184,25.8753,26.0979,1868430.0],["1999-11-16",26.0732,26.5432,26.0237,26.5432,1422756.0],["1999-11-17",27.0627,27.5327,26.939,27.0132,2792007.0],["1999-11-18",26.5184,26.7163,26.1474,26.37,3028768.0],["1999-11-19",26.2958,26.4442,26.0732,26.1226,2065974.0],["1999-11-22",26.1226,26.7658,25.9742,26.37,2197184.0],["1999-11-23",26.6421,26.6669,25.9495,25.9495,1755369.0],["1999-11-24",25.8753,26.4442,25.8505,26.2216,1537799.0],["1999-11-26",26.1721,26.5927,26.1721,26.1969,485204.0],["1999-11-29",26.0979,26.1968,25.5784,25.7763,1756725.0],["1999-11-30",25.9742,26.0484,25.2816,25.3063,2528754.0],["1999-12-01",25.1826,25.2568,24.8363,24.8858,1804807.0],["1999-12-02",24.8858,25.9742,24.861,25.8011,1245759.0],["1999-12-03",26.3947,26.5926,26.1226,26.5679,1992651.0],["1999-12-06",26.5679,26.7658,26.4442,26.4937,1029232.0],["1999-12-07",26.5679,26.84,25.7763,25.7763,1263490.0],["1999-12-08",25.8796,26.1528,25.2339,25.7306,1671303.0],["1999-12-09",25.5319,26.0038,25.0352,25.3581,1714796.0],["1999-12-10",25.4574,25.4823,25.0104,25.1345,1232617.0],["1999-12-13",24.9358,25.06,24.2901,24.6688,1492429.0],["1999-12-14",24.2901,25.8051,24.1907,25.4822,2051477.0],["1999-12-15",25.4326,26.0038,25.4326,25.7989,1985246.0],["1999-12-16",25.979,25.979,25.1842,25.4822,2034684.0],["1999-12-17",25.2836,25.6313,24.8365,25.1097,3071844.0],["1999-12-20",25.1097,25.6313,25.0104,25.2401,1584734.0],["1999-12-21",25.4326,26.0535,25.3332,25.9045,1244403.0],["1999-12-22",25.8548,25.979,24.6378,24.6378,1449561.0],["1999-12-23",25.0352,25.7803,24.9855,25.6313,1000654.0],["1999-12-27",25.6561,26.2025,25.5568,26.1528,1006391.0],["1999-12-28",26.0535,26.426,25.4822,25.83,1225525.0],["1999-12-29",25.8051,25.9541,25.5319,25.8796,1412326.0],["1999-12-30",25.9293,26.1528,25.6313,25.83,1186621.0],["1999-12-31",25.7803,26.0038,25.7058,26.0038,430133.0],["2000-01-03",25.6313,25.83,25.0849,25.4077,1168369.0],["2000-01-04",25.2091,25.3581,24.762,25.1842,1340568.0],["2000-01-05",25.2836,25.3829,24.6626,25.06,1753283.0],["2000-01-06",25.06,25.5568,24.7868,25.4326,2070876.0],["2000-01-07",25.83,26.2025,25.5816,26.1777,1856749.0],["2000-01-10",26.426,27.0221,26.0535,26.7737,1995468.0],["2000-01-11",27.0221,27.0718,25.83,26.1777,1349329.0],["2000-01-12",26.1528,26.2273,25.7306,25.979,1323567.0],["2000-01-13",26.0783,26.426,25.6064,26.2025,1657640.0],["2000-01-14",26.2273,26.2273,25.7058,26.0038,1130195.0],["2000-01-18",25.9541,25.9541,25.3581,25.4574,1959901.0],["2000-01-19",25.9293,25.979,25.0849,25.5071,1409302.0],["2000-01-20",25.5319,26.2273,25.4574,25.5319,1786972.0],["2000-01-21",26.277,26.277,25.4077,25.7058,2180704.0],["2000-01-24",25.5319,25.5816,24.3398,25.06,1897738.0],["2000-01-25",25.5319,25.5319,24.1908,24.7372,1823164.0],["2000-01-26",25.1097,26.0535,25.1097,25.8051,2754980.0],["2000-01-27",25.8051,26.2522,25.6809,25.8548,2215436.0],["2000-01-28",25.6313,25.8051,24.7123,25.0849,1056872.0],["2000-01-31",25.0849,25.0849,24.1411,24.6875,1843190.0],["2000-02-01",24.613,24.8862,24.0169,24.464,1452169.0],["2000-02-02",24.1162,24.5136,23.9921,24.4888,1918598.0],["2000-02-03",24.1659,24.8117,24.1659,24.8117,1891689.0],["2000-02-04",24.8117,25.0352,24.0914,24.464,1741393.0],["2000-02-07",24.2404,24.4391,23.8679,24.3894,1258484.0],["2000-02-08",24.6378,25.0104,24.5633,24.613,1691955.0],["2000-02-09",24.5881,24.5881,23.9175,24.2404,1817636.0],["2000-02-10",24.0914,24.0914,22.7502,23.2966,1827232.0],["2000-02-11",23.1973,23.2221,21.7319,23.0234,2944493.0],["2000-02-14",23.3463,23.4457,22.5515,22.7751,1364035.0],["2000-02-15",22.2535,23.2718,22.2535,23.0483,1814611.0],["2000-02-16",22.8744,23.0731,22.2535,22.7502,1522884.0],["2000-02-17",22.7502,22.9489,21.7816,21.8561,1955625.0],["2000-02-18",21.5581,21.8064,20.6143,21.0117,1961361.0],["2000-02-22",21.0614,22.3529,21.0614,21.9803,1717091.0],["2000-02-23",21.881,22.3032,21.6326,21.8064,2130223.0],["2000-02-24",21.8561,22.0548,20.8627,21.1607,2611359.0],["2000-02-25",20.7137,20.9372,20.2914,20.4404,1886578.0],["2000-02-28",20.3908,20.9123,20.1672,20.6267,2415275.0],["2000-02-29",20.664,20.8627,20.4653,20.4653,2275617.0],["2000-03-01",20.4404,20.4653,19.2731,19.4221,3054843.0],["2000-03-02",19.4718,19.7699,19.2235,19.5712,2346333.0],["2000-03-03",19.6705,20.9123,19.6208,20.5895,1936434.0],["2000-03-06",20.0927,20.3163,19.4967,20.1176,1858522.0],["2000-03-07",16.7895,18.5032,16.6901,18.0313,7966538.0],["2000-03-08",18.6889,20.0131,18.514,19.5884,5733058.0],["2000-03-09",19.5884,20.0631,19.3135,20.0631,2634931.0],["2000-03-10",19.9881,20.1131,18.564,18.9887,3196795.0],["2000-03-13",18.539,19.1886,18.4391,19.0637,2059612.0],["2000-03-14",19.0887,19.1386,18.3141,18.589,2406931.0],["2000-03-15",18.4391,20.6877,18.3891,20.3379,3404873.0],["2000-03-16",20.9875,22.9364,20.7877,22.2368,3481743.0],["2000-03-17",21.937,22.7615,21.1624,21.5872,2750600.0],["2000-03-20",21.5872,21.862,21.1874,21.3623,1925482.0],["2000-03-21",21.4123,21.962,20.9126,21.1874,1856018.0],["2000-03-22",20.6377,21.0875,20.3879,20.7127,1526013.0],["2000-03-23",20.6877,21.5122,20.5628,21.3623,2213037.0],["2000-03-24",21.3623,21.962,21.0875,21.2374,1929237.0],["2000-03-27",21.2374,21.5872,20.7127,20.7877,1592452.0],["2000-03-28",20.3879,20.9875,20.3879,20.6627,1900033.0],["2000-03-29",20.6627,21.3124,20.6378,21.2374,2188005.0],["2000-03-30",21.4373,23.1113,21.2874,22.6366,2639937.0],["2000-03-31",22.7365,23.2862,22.0619,22.4117,2505808.0],["2000-04-03",22.5366,23.7109,22.4617,23.7109,1593287.0],["2000-04-04",23.7109,24.5354,22.4867,23.611,2401508.0],["2000-04-05",23.611,23.611,22.3367,22.3367,1710520.0],["2000-04-06",22.6865,22.8115,22.1868,22.4367,1107040.0],["2000-04-07",22.4867,22.7365,22.2618,22.4867,824074.0],["2000-04-10",22.4367,23.1862,22.3118,22.4117,1603508.0],["2000-04-11",22.5616,23.4611,22.4367,23.0113,1594747.0],["2000-04-12",22.9614,24.1607,22.9614,23.8109,2456682.0],["2000-04-13",23.8109,24.1856,22.9864,24.1856,2354885.0],["2000-04-14",23.586,23.636,22.3617,22.7365,2007149.0],["2000-04-17",22.3367,23.4861,21.5872,23.4861,2391912.0],["2000-04-18",23.2862,23.586,22.7865,23.2862,2529797.0],["2000-04-19",23.2862,23.3362,23.0114,23.1863,1545205.0],["2000-04-20",23.1862,23.9858,23.0363,23.8358,1555426.0],["2000-04-24",23.586,24.1607,23.536,24.1357,1787493.0],["2000-04-25",24.1607,24.6853,23.536,24.3855,3356687.0],["2000-04-26",24.0857,24.2356,23.7609,23.9858,2118020.0],["2000-04-27",23.586,23.7859,23.2612,23.536,1749007.0],["2000-04-28",23.2862,23.4361,22.5116,23.1612,1679021.0],["2000-05-01",22.5866,23.4111,22.5866,22.8364,1480330.0],["2000-05-02",22.8614,23.2112,22.4617,23.1363,1782696.0],["2000-05-03",22.7865,23.1613,22.7865,23.1113,1066155.0],["2000-05-04",23.1363,23.561,22.8115,23.3611,1797089.0],["2000-05-05",23.3861,23.7109,23.1113,23.561,1569089.0],["2000-05-08",23.3361,23.7609,23.2862,23.4361,892808.0],["2000-05-09",23.636,24.3106,23.561,24.1607,1215721.0],["2000-05-10",23.9858,24.2356,23.6859,23.9858,1538321.0],["2000-05-11",24.0857,24.8852,23.9608,24.6104,1396994.0],["2000-05-12",24.5105,24.5105,23.636,24.0732,1019950.0],["2000-05-15",24.0857,24.7853,24.0107,24.3855,1096089.0],["2000-05-16",24.4855,24.9852,23.9858,24.4855,1199972.0],["2000-05-17",24.3355,25.1601,24.2356,25.0101,1265055.0],["2000-05-18",24.7353,24.8103,24.1357,24.3356,1148760.0],["2000-05-19",23.9358,24.1856,23.7859,24.1856,1096193.0],["2000-05-22",24.6854,24.6854,23.9108,23.9858,1429849.0],["2000-05-23",23.8858,24.0108,23.0863,23.8858,1091291.0],["2000-05-24",23.9108,24.3106,23.8858,23.9108,842431.0],["2000-05-25",23.8109,23.8359,23.2112,23.3611,1113924.0],["2000-05-26",23.3861,23.4361,22.9114,23.1863,806448.0],["2000-05-30",23.2362,23.561,23.2112,23.4361,1437358.0],["2000-05-31",23.3861,24.3605,23.1862,24.1856,1996719.0],["2000-06-01",23.9858,24.8103,23.8608,24.4855,1767676.0],["2000-06-02",24.4855,24.7603,23.661,23.9608,1103703.0],["2000-06-05",23.9858,24.1856,23.7609,23.8358,952780.0],["2000-06-06",23.8608,24.4355,23.7609,24.2356,957578.0],["2000-06-07",24.0931,24.2687,23.5409,23.566,1630418.0],["2000-06-08",22.8131,23.7417,22.8131,23.3904,2446565.0],["2000-06-09",23.4907,23.9927,23.4907,23.6664,1194444.0],["2000-06-12",23.6162,23.8421,23.5409,23.5786,1159399.0],["2000-06-13",23.6413,23.6413,22.9637,23.2649,1552401.0],["2000-06-14",23.2649,24.068,23.2649,23.7919,1406694.0],["2000-06-15",24.068,24.2185,23.6413,23.8923,1364140.0],["2000-06-16",23.2899,23.6162,23.039,23.5409,1735761.0],["2000-06-19",23.4405,23.7417,23.1143,23.1394,1567525.0],["2000-06-20",23.1896,23.1896,21.4077,21.8343,3421144.0],["2000-06-21",21.8343,22.0853,21.2822,21.9598,3032105.0],["2000-06-22",21.9849,22.3614,21.5081,21.8092,2123444.0],["2000-06-23",21.9598,22.3363,21.759,22.0602,1327009.0],["2000-06-26",22.0602,22.6876,21.9849,22.0351,1376239.0],["2000-06-27",22.0853,22.5371,21.8845,22.3614,2379917.0],["2000-06-28",22.5872,22.7629,21.7089,21.7277,2147433.0],["2000-06-29",21.734,22.9888,21.483,22.6375,3038468.0],["2000-06-30",22.3363,23.1143,21.8343,23.039,4013464.0],["2000-07-03",22.9888,23.3402,22.4367,23.0641,777035.0],["2000-07-05",23.1645,23.5409,22.5873,23.1394,1771327.0],["2000-07-06",23.1645,23.4656,22.5872,22.5872,1862902.0],["2000-07-07",22.8382,22.9637,22.1857,22.5371,1184535.0],["2000-07-10",22.5371,23.2649,22.512,22.8633,1282577.0],["2000-07-11",23.1394,23.5158,23.0139,23.4155,1067615.0],["2000-07-12",23.3904,23.4657,22.8633,23.4155,1296449.0],["2000-07-13",23.6664,23.8421,23.4405,23.6413,1544162.0],["2000-07-14",24.0178,24.0931,23.3151,23.3652,978125.0],["2000-07-17",23.6915,23.7919,22.9135,23.1896,943289.0],["2000-07-18",23.1896,23.2398,22.8884,22.9637,1651799.0],["2000-07-19",22.9135,23.1143,22.7629,23.1143,1009207.0],["2000-07-20",23.0892,23.4154,22.9135,23.0892,1008268.0],["2000-07-21",23.1143,23.1896,22.3614,22.788,1660978.0],["2000-07-24",23.3402,23.3904,22.788,22.8633,1147196.0],["2000-07-25",22.9637,23.2398,22.6123,22.9135,902404.0],["2000-07-26",23.4907,24.2186,23.0641,23.9927,3816858.0],["2000-07-27",24.2436,24.2436,23.566,23.7417,1842251.0],["2000-07-28",23.9425,24.0931,23.7166,24.068,1380306.0],["2000-07-31",24.0429,24.1433,23.039,23.0641,1810022.0],["2000-08-01",23.1896,24.068,23.0892,23.8923,1823998.0],["2000-08-02",23.7919,24.8209,23.7417,24.6452,1727729.0],["2000-08-03",24.6452,24.8209,24.2185,24.2185,1261404.0],["2000-08-04",24.1182,24.2939,23.7668,23.817,1411075.0],["2000-08-07",23.817,24.0931,23.6915,23.6915,1146779.0],["2000-08-08",23.6915,23.7919,23.3653,23.4907,1811691.0],["2000-08-09",23.3904,23.5158,22.7629,22.8884,2267691.0],["2000-08-10",23.0641,23.566,23.0139,23.4405,1849552.0],["2000-08-11",23.29,23.8672,23.2147,23.5911,1012962.0],["2000-08-14",23.6915,24.5699,23.6915,24.4946,2417153.0],["2000-08-15",24.4946,24.6703,23.6915,23.9425,1476471.0],["2000-08-16",23.9425,24.0178,23.4405,23.4405,821363.0],["2000-08-17",23.4405,23.6915,22.8884,22.9637,1433499.0],["2000-08-18",23.0641,24.1935,23.039,24.0931,2007879.0],["2000-08-21",24.068,24.4444,23.7919,23.7919,1273503.0],["2000-08-22",23.817,23.8923,23.3151,23.4155,787152.0],["2000-08-23",23.3904,23.4656,23.1143,23.3402,785066.0],["2000-08-24",23.2649,23.4656,23.039,23.0892,1044147.0],["2000-08-25",23.29,23.8923,23.0139,23.7668,1168473.0],["2000-08-28",23.5911,23.7417,23.4656,23.5409,1121851.0],["2000-08-29",23.4405,23.5911,23.3653,23.4405,712891.0],["2000-08-30",23.4154,23.4656,23.0641,23.2398,817399.0],["2000-08-31",23.3402,23.8672,23.29,23.497,1157939.0],["2000-09-01",23.7417,23.7417,23.1896,23.4155,972493.0],["2000-09-05",23.4154,23.7417,23.3652,23.6664,1008685.0],["2000-09-06",23.7753,23.8762,23.4476,23.6493,1253686.0],["2000-09-07",23.6997,23.8006,23.2459,23.6997,1421818.0],["2000-09-08",23.6997,23.6997,23.1198,23.1955,2361143.0],["2000-09-11",22.9938,23.019,22.0861,22.3887,3407585.0],["2000-09-12",22.5399,22.5651,22.0105,22.2122,3603669.0],["2000-09-13",22.2122,22.3634,21.6827,21.7331,2391078.0],["2000-09-14",21.1785,21.5314,20.296,20.5734,6764376.0],["2000-09-15",20.5481,21.0524,20.5481,20.5734,4260759.0],["2000-09-18",20.4725,21.3297,20.2204,20.8003,2376058.0],["2000-09-19",20.9011,21.0776,20.7246,20.8255,2157133.0],["2000-09-20",20.6742,20.7246,20.17,20.296,1943109.0],["2000-09-21",20.296,21.002,20.1447,20.9263,2383568.0],["2000-09-22",21.7835,22.2122,21.4558,21.9096,2374181.0],["2000-09-25",21.7836,21.7836,21.2541,21.4306,1459366.0],["2000-09-26",21.3802,21.834,21.3802,21.5819,1179112.0],["2000-09-27",21.6071,21.6827,21.0524,21.5314,1349538.0],["2000-09-28",21.834,22.9685,21.834,22.8425,2060029.0],["2000-09-29",22.7416,22.8425,22.4139,22.5147,2291575.0],["2000-10-02",22.2374,22.3382,21.6323,22.187,2168188.0],["2000-10-03",22.5399,22.8425,22.2878,22.5399,2016849.0],["2000-10-04",22.7668,23.0946,22.6912,22.7164,1689764.0],["2000-10-05",22.8173,23.3972,22.7164,23.0442,2087252.0],["2000-10-06",23.5988,23.7501,23.3971,23.6745,2024567.0],["2000-10-09",23.6745,23.9266,22.4643,22.8173,1892315.0],["2000-10-10",22.5904,22.9938,22.2878,22.4643,2017996.0],["2000-10-11",22.3886,23.5988,22.3382,23.4728,2018518.0],["2000-10-12",23.5988,24.0022,22.5904,22.7668,1473863.0],["2000-10-13",22.8677,23.8006,22.6408,23.2459,1699360.0],["2000-10-16",23.3971,24.1535,23.3467,23.851,1450500.0],["2000-10-17",24.1787,24.1787,23.3215,23.4476,1258275.0],["2000-10-18",23.5988,24.5065,23.2963,24.2292,3750211.0],["2000-10-19",24.1283,24.2292,23.0946,23.977,2456474.0],["2000-10-20",23.9518,24.1283,23.7249,24.1283,1177651.0],["2000-10-23",24.0779,24.2796,23.7501,23.7753,1883032.0],["2000-10-24",23.8762,25.8175,23.8762,25.8175,3748438.0],["2000-10-25",25.7923,25.7923,24.6578,25.2881,4257526.0],["2000-10-26",25.1368,25.515,25.0864,25.2629,1899616.0],["2000-10-27",25.2629,26.5235,25.2124,26.3974,2109676.0],["2000-10-30",26.3974,27.8345,26.2714,27.3807,4359323.0],["2000-10-31",27.3807,27.3807,25.4142,26.6244,4948826.0],["2000-11-01",26.6244,26.9521,25.8176,26.4227,2877324.0],["2000-11-02",26.1201,26.2209,25.515,25.7671,1851429.0],["2000-11-03",25.7923,26.1705,25.4141,26.1705,2013094.0],["2000-11-06",26.3218,26.5487,26.1705,26.1705,1930489.0],["2000-11-07",25.8175,26.1705,25.7167,26.0192,1798758.0],["2000-11-08",25.8175,26.3722,25.6915,26.0192,1846631.0],["2000-11-09",26.2714,26.8513,26.2714,26.6748,3671151.0],["2000-11-10",26.6748,26.8008,26.1957,26.4227,1723036.0],["2000-11-13",26.3218,26.9269,26.3218,26.7504,1855080.0],["2000-11-14",26.3722,26.5487,25.7167,26.0192,2240990.0],["2000-11-15",26.3218,26.826,25.9184,26.4479,1448623.0],["2000-11-16",26.1705,26.2966,25.515,25.8932,1868430.0],["2000-11-17",26.1705,26.4731,26.0192,26.347,1933305.0],["2000-11-20",26.347,26.9773,26.3218,26.9269,2410790.0],["2000-11-21",26.9521,27.5068,26.9521,27.4816,2810885.0],["2000-11-22",27.4563,28.1875,27.3303,27.8597,2174238.0],["2000-11-24",27.8598,27.9606,26.826,27.2547,857137.0],["2000-11-27",27.0782,27.1286,26.7252,26.7756,1170976.0],["2000-11-28",27.2547,27.6076,26.9269,27.4816,1673181.0],["2000-11-29",27.532,28.2379,27.2294,28.1623,1927255.0],["2000-11-30",28.1623,28.3388,27.885,28.2127,2643171.0],["2000-12-01",28.1119,28.8682,28.0362,28.5657,2366046.0],["2000-12-04",28.5647,29.549,28.5445,28.9641,2508102.0],["2000-12-05",28.6413,28.6413,26.6243,27.1205,3392462.0],["2000-12-06",27.0193,27.7443,27.0193,27.3595,1797610.0],["2000-12-07",27.4607,28.0683,27.4283,27.9063,1492012.0],["2000-12-08",27.5417,27.6025,26.837,26.918,2318172.0],["2000-12-11",26.513,26.833,25.8852,26.3874,2204902.0],["2000-12-12",26.7641,27.2177,26.6264,26.6709,1645645.0],["2000-12-13",26.6709,26.9302,26.3672,26.3793,1828692.0],["2000-12-14",26.3267,26.5292,26.1039,26.4482,1415455.0],["2000-12-15",25.9216,26.8897,25.9216,26.1242,2859176.0],["2000-12-18",26.0432,27.0314,25.8245,26.7317,1680899.0],["2000-12-19",26.833,27.2339,26.7722,27.0193,1434021.0],["2000-12-20",27.5012,27.5012,26.8735,26.8735,2454179.0],["2000-12-21",26.8735,27.8698,26.7722,27.5377,1917138.0],["2000-12-22",27.4405,27.7362,27.2015,27.3352,1274442.0],["2000-12-26",27.3311,27.5012,26.7924,27.4567,1365809.0],["2000-12-27",27.5418,28.8014,27.5418,27.8658,2890466.0],["2000-12-28",28.2303,28.7568,27.6187,28.5543,2058256.0],["2000-12-29",28.8986,29.0809,28.5179,28.6313,1238250.0],["2001-01-02",28.3477,28.7811,28.0278,28.0278,2168084.0],["2001-01-03",28.129,28.3923,26.7762,26.7762,3013123.0],["2001-01-04",26.5697,26.7317,24.504,25.4883,6585502.0],["2001-01-05",25.6584,26.995,25.225,26.6507,2724629.0],["2001-01-08",26.7115,27.4,26.7115,27.1772,1605803.0],["2001-01-09",27.2785,27.5012,26.6709,27.0962,1952809.0],["2001-01-10",26.8532,27.2866,26.5008,27.0557,1565543.0],["2001-01-11",27.0152,27.5012,26.7357,26.8937,2344768.0],["2001-01-12",26.8937,27.0355,26.108,26.5332,1725435.0],["2001-01-16",26.5373,27.0922,26.5373,26.8208,1365600.0],["2001-01-17",26.6102,26.6102,25.5976,25.7799,2711279.0],["2001-01-18",26.2254,26.5089,25.8163,25.9986,1828796.0],["2001-01-19",25.8204,25.9662,25.1642,25.8447,2297520.0],["2001-01-22",25.8609,26.2821,25.545,25.7191,1629375.0],["2001-01-23",25.5571,25.711,24.9131,25.2655,2155360.0],["2001-01-24",25.4356,26.2619,25.0306,26.0269,3527739.0],["2001-01-25",25.9257,26.7317,25.8204,26.3267,2251107.0],["2001-01-26",26.7924,26.8127,25.8892,25.9621,1315327.0],["2001-01-29",25.9216,25.9216,25.3951,25.3951,1511203.0],["2001-01-30",25.5166,26.2011,25.4478,26.1971,2069833.0],["2001-01-31",26.0027,26.6021,25.9622,26.2254,1738681.0],["2001-02-01",26.2254,27.0962,26.2254,27.0922,1715422.0],["2001-02-02",26.9909,27.1205,26.517,26.9909,1493785.0],["2001-02-05",26.5859,27.2299,26.5859,26.7317,1450396.0],["2001-02-06",26.9342,27.161,26.6102,26.9504,1101199.0],["2001-02-07",26.9504,27.3797,26.7438,27.3392,1759437.0],["2001-02-08",27.1367,27.3595,27.0152,27.2339,1481894.0],["2001-02-09",27.1165,27.562,26.8978,27.4,1798236.0],["2001-02-12",27.4,27.6471,27.1003,27.4283,1055829.0],["2001-02-13",27.4365,27.9387,27.2987,27.8658,1699673.0],["2001-02-14",27.5904,27.5904,27.076,27.1165,1950723.0],["2001-02-15",27.4202,28.0075,26.9747,27.8212,2472640.0],["2001-02-16",27.9225,28.3842,27.9225,28.2992,2434153.0],["2001-02-20",28.3113,29.1295,28.1938,29.0444,2601138.0],["2001-02-21",28.7163,28.7204,27.8617,28.1695,1726895.0],["2001-02-22",28.1695,28.6272,28.048,28.2505,1647106.0],["2001-02-23",28.3518,28.3923,27.8658,28.2911,1784990.0],["2001-02-26",28.129,28.4976,27.6795,28.3802,1821287.0],["2001-02-27",28.5341,28.85,28.291,28.7568,1481894.0],["2001-02-28",28.7568,29.0485,28.4774,28.9594,2132518.0],["2001-03-01",28.7771,28.7811,27.8253,28.3559,1849552.0],["2001-03-02",28.5381,29.1011,28.4612,28.9431,3954534.0],["2001-03-05",29.1578,29.1578,28.7649,29.0565,2094657.0],["2001-03-06",28.6758,28.7163,28.2829,28.4733,1340777.0],["2001-03-07",28.4733,28.9776,28.4733,28.7661,2032911.0],["2001-03-08",28.8718,29.3557,28.7173,29.1931,2570578.0],["2001-03-09",28.8718,29.0955,28.3798,28.9328,1660665.0],["2001-03-12",28.8718,29.0386,28.6604,28.6807,1524136.0],["2001-03-13",28.6807,28.7498,27.8837,28.1358,2257991.0],["2001-03-14",27.7292,28.2863,27.5502,27.7495,1925587.0],["2001-03-15",27.8552,27.9365,27.1924,27.5706,1352875.0],["2001-03-16",27.0419,27.7495,27.0419,27.4892,1973773.0],["2001-03-19",27.4933,27.6316,27.229,27.2859,1424217.0],["2001-03-20",27.5299,28.4652,27.2981,28.2212,2590395.0],["2001-03-21",28.2212,28.2212,27.0826,27.2493,4127255.0],["2001-03-22",26.8793,27.1761,26.0334,27.1192,3603774.0],["2001-03-23",27.4486,27.4892,26.7247,27.29,3243000.0],["2001-03-26",27.3876,27.4608,26.8996,27.0826,2564007.0],["2001-03-27",27.1436,27.3022,26.8305,27.1029,3055260.0],["2001-03-28",27.0988,28.0423,26.8996,27.9284,2757171.0],["2001-03-29",27.3794,27.4486,26.5539,27.0826,3377025.0],["2001-03-30",27.2859,27.6519,26.9606,27.5828,1844963.0],["2001-04-02",27.6519,27.9325,27.0216,27.2208,1758081.0],["2001-04-03",27.2208,27.2208,26.5946,26.7776,1556469.0],["2001-04-04",26.8386,27.1842,26.3506,27.1842,2657251.0],["2001-04-05",27.8146,27.8146,26.8386,27.2412,1590054.0],["2001-04-06",26.9402,27.107,26.2612,27.0419,1425885.0],["2001-04-09",27.0826,27.5665,27.0623,27.4404,1744313.0],["2001-04-10",27.0907,27.4323,26.6353,27.0013,2048765.0],["2001-04-11",27.0216,27.0216,26.2083,26.5133,1930593.0],["2001-04-12",26.6963,26.9159,26.436,26.6475,1393448.0],["2001-04-16",26.5946,27.1639,26.253,26.5946,1405130.0],["2001-04-17",26.4319,26.6556,25.6187,25.9846,2792945.0],["2001-04-18",26.2286,26.2693,25.1144,25.517,4018470.0],["2001-04-19",25.029,25.8545,25.029,25.826,2538871.0],["2001-04-20",25.9277,26.1473,25.5577,25.7325,2458768.0],["2001-04-23",25.7813,25.8179,25.4438,25.5292,1353918.0],["2001-04-24",22.9755,23.5854,22.9104,23.0202,11687545.0],["2001-04-25",23.3618,23.6668,23.2845,23.5854,5332546.0],["2001-04-26",23.7481,23.927,23.6302,23.8294,4129237.0],["2001-04-27",23.9921,24.1954,23.9107,24.1547,2319111.0],["2001-04-30",24.0124,24.3662,23.9514,24.1547,2805566.0],["2001-05-01",24.1344,24.2076,23.8132,23.9311,3228085.0],["2001-05-02",23.6668,23.8497,23.4634,23.5854,2855630.0],["2001-05-03",23.3821,23.6749,23.256,23.5854,2362291.0],["2001-05-04",23.5448,23.679,23.3658,23.5854,1719490.0],["2001-05-07",23.6668,23.9555,23.5895,23.9189,1516313.0],["2001-05-08",23.9718,24.0084,23.618,23.6302,1870933.0],["2001-05-09",23.6464,23.9189,23.6464,23.7196,1568776.0],["2001-05-10",24.1751,24.1954,23.7847,24.1181,2515925.0],["2001-05-11",24.1181,24.3174,24.0937,24.2157,1992547.0],["2001-05-14",24.1954,24.3133,23.8742,24.1425,1711980.0],["2001-05-15",24.2157,24.3947,23.9229,24.1751,1218328.0],["2001-05-16",24.1751,25.0412,24.0734,24.9965,1868952.0],["2001-05-17",25.3137,25.3137,24.2361,24.3581,2245996.0],["2001-05-18",24.4597,24.4679,24.2767,24.4231,2128137.0],["2001-05-21",24.5248,24.6834,24.2767,24.3784,2604162.0],["2001-05-22",24.1547,24.419,24.0978,24.2117,1683506.0],["2001-05-23",24.2645,24.4516,24.1995,24.2686,1470421.0],["2001-05-24",24.2035,24.4475,24.1344,24.2971,1134158.0],["2001-05-25",24.1954,24.2686,23.9514,24.0246,1387086.0],["2001-05-29",23.9229,24.7444,23.8863,24.6183,1193818.0],["2001-05-30",24.6183,24.6915,24.1954,24.4638,929104.0],["2001-05-31",24.3987,24.7647,24.3946,24.5817,1413056.0],["2001-06-01",24.3581,24.4475,23.9921,24.3662,1366539.0],["2001-06-04",24.5817,24.7769,24.1507,24.7444,920969.0],["2001-06-05",24.4801,24.785,24.4516,24.663,1035073.0],["2001-06-06",24.7162,24.9613,24.4057,24.5241,1188081.0],["2001-06-07",24.8387,25.0348,24.6099,24.8305,1133637.0],["2001-06-08",24.5527,24.6345,24.1524,24.5323,1126023.0],["2001-06-11",24.471,24.5405,24.3403,24.471,1056038.0],["2001-06-12",24.1646,24.5119,24.1646,24.4588,1352980.0],["2001-06-13",24.3281,24.614,24.3199,24.3812,893538.0],["2001-06-14",24.3158,24.328,24.0339,24.0462,955179.0],["2001-06-15",23.6335,23.9604,23.6335,23.6621,2111971.0],["2001-06-18",23.9195,23.9195,23.5763,23.6335,1081382.0],["2001-06-19",23.2863,23.2863,22.5305,22.6531,3096771.0],["2001-06-20",22.8369,23.4824,22.8369,23.3149,2801081.0],["2001-06-21",23.3149,23.3966,23.0453,23.2414,1551150.0],["2001-06-22",23.225,23.3516,23.0289,23.1147,1152724.0],["2001-06-25",23.3884,23.3884,22.9309,23.033,1214574.0],["2001-06-26",23.033,23.4293,23.0248,23.1801,1921623.0],["2001-06-27",23.1801,23.3966,22.7797,22.9799,1865405.0],["2001-06-28",23.3271,23.3476,22.8859,22.9676,2480880.0],["2001-06-29",23.0698,23.2863,22.8369,22.8369,1675267.0],["2001-07-02",23.1637,23.4865,23.1065,23.2863,944124.0],["2001-07-03",23.4293,23.511,23.1719,23.3272,673882.0],["2001-07-05",23.3884,23.56,23.2863,23.4946,1684132.0],["2001-07-06",23.5927,23.6049,23.1801,23.2168,995335.0],["2001-07-09",23.2454,23.2454,22.6735,22.8737,2151188.0],["2001-07-10",22.8778,22.8778,22.4692,22.5714,2339449.0],["2001-07-11",22.8778,22.8778,22.408,22.5101,1490134.0],["2001-07-12",22.4978,22.6,22.3671,22.4815,1397724.0],["2001-07-13",22.0607,22.3262,21.7747,22.0321,3812686.0],["2001-07-16",22.4284,22.457,22.2445,22.2609,2199061.0],["2001-07-17",22.4039,22.939,22.3671,22.7348,2181122.0],["2001-07-18",22.7348,23.082,22.4692,23.0371,2049599.0],["2001-07-19",22.8982,23.1065,22.8982,23.1065,1781965.0],["2001-07-20",23.0943,23.5151,23.0943,23.4906,1552088.0],["2001-07-23",23.4946,23.511,22.9513,23.3435,1431413.0],["2001-07-24",23.2863,23.4088,23.1433,23.1678,1427763.0],["2001-07-25",23.1719,24.4915,23.1678,24.3076,2893908.0],["2001-07-26",24.3076,24.4098,24.0216,24.3689,1142294.0],["2001-07-27",24.471,24.471,23.9399,24.0012,1249931.0],["2001-07-30",24.1238,24.6753,23.9399,24.6263,1362992.0],["2001-07-31",24.6263,25.3208,24.614,24.8428,1789579.0],["2001-08-01",24.8796,25.0552,24.757,24.8796,1450500.0],["2001-08-02",24.9817,25.2472,24.9122,25.1451,1331598.0],["2001-08-03",25.186,25.3494,24.7815,24.9613,981359.0],["2001-08-06",24.8591,25.0021,24.5772,24.6344,936927.0],["2001-08-07",24.6957,24.9204,24.4629,24.5732,1335040.0],["2001-08-08",24.4302,24.5078,24.1565,24.422,977500.0],["2001-08-09",24.3689,24.5323,24.1033,24.4547,1152828.0],["2001-08-10",24.1033,24.8959,24.0625,24.7202,1360594.0],["2001-08-13",24.5732,25.0185,24.5732,25.0021,798938.0],["2001-08-14",25.0021,25.1206,24.4915,24.7121,965505.0],["2001-08-15",24.7325,25.1574,24.6957,24.8959,1038306.0],["2001-08-16",24.8796,25.4106,24.8632,25.3739,1420462.0],["2001-08-17",25.3289,25.5659,25.043,25.378,1106310.0],["2001-08-20",25.378,25.8886,25.378,25.8151,1157834.0],["2001-08-21",26.1256,26.24,26.0439,26.0888,1505988.0],["2001-08-22",26.1174,26.1174,25.3821,25.427,1496079.0],["2001-08-23",25.4107,25.8028,25.4025,25.7456,1387294.0],["2001-08-24",25.6966,26.0357,25.5536,25.905,863187.0],["2001-08-27",25.9009,26.289,25.811,25.9417,1240336.0],["2001-08-28",26.003,26.0643,25.4719,25.5455,1265472.0],["2001-08-29",25.4352,25.5863,25.333,25.3821,1135618.0],["2001-08-30",25.4924,25.713,25.3494,25.4719,1780818.0],["2001-08-31",25.4923,25.5904,25.3371,25.3494,1574721.0],["2001-09-04",25.5128,26.1869,25.5128,25.8641,1283516.0],["2001-09-05",25.7697,26.7135,25.5851,26.6068,1871142.0],["2001-09-06",26.2211,26.295,25.9872,26.0077,1931427.0],["2001-09-07",25.6672,25.9544,25.6302,25.8846,1290921.0],["2001-09-10",25.8518,26.4181,25.7164,26.2622,1698213.0],["2001-09-17",25.9544,25.9544,25.1337,25.9257,2264353.0],["2001-09-18",25.8518,25.8847,25.3799,25.4415,1962613.0],["2001-09-19",25.2773,25.4209,24.3746,24.6823,3250927.0],["2001-09-20",24.3335,24.4443,23.9642,23.9642,2434362.0],["2001-09-21",23.2256,23.4308,22.4459,22.4459,3450661.0],["2001-09-24",22.9384,23.3692,22.6716,23.1025,2582259.0],["2001-09-25",23.1025,24.7193,22.9794,24.194,2996330.0],["2001-09-26",24.4566,24.5797,24.1119,24.3623,1367582.0],["2001-09-27",24.4156,25.1255,24.3828,25.0721,1790622.0],["2001-09-28",25.4825,25.4825,25.0927,25.4415,1968975.0],["2001-10-01",25.2978,25.4209,24.9983,25.0311,1696752.0],["2001-10-02",24.8875,24.9614,24.6823,24.908,1885222.0],["2001-10-03",24.7849,25.0516,24.5428,25.0516,1399810.0],["2001-10-04",25.0516,25.0639,24.4443,24.7439,1342967.0],["2001-10-05",24.6823,25.224,24.5223,25.1296,1532376.0],["2001-10-08",25.0065,25.1132,24.7275,25.0434,632580.0],["2001-10-09",25.0475,25.1132,24.748,25.0311,847229.0],["2001-10-10",24.908,25.5317,24.8383,25.3594,1115176.0],["2001-10-11",25.4333,25.4374,24.7028,24.949,1532167.0],["2001-10-12",24.7849,24.8957,24.4361,24.6577,1016091.0],["2001-10-15",24.7234,24.9244,24.4977,24.6454,717167.0],["2001-10-16",23.0204,23.0984,22.5691,22.8071,7384231.0],["2001-10-17",22.9589,22.9712,22.2613,22.2613,4203290.0],["2001-10-18",22.569,22.569,22.212,22.2202,2589665.0],["2001-10-19",22.3844,22.4008,21.3626,21.4365,3628806.0],["2001-10-22",21.7073,21.9535,21.6827,21.8386,2643796.0],["2001-10-23",22.1587,22.4254,21.8386,22.3064,2345186.0],["2001-10-24",22.5896,22.7086,22.368,22.487,2478690.0],["2001-10-25",22.4624,22.963,22.4336,22.9384,1752449.0],["2001-10-26",23.1435,23.1435,22.7373,22.8481,1320021.0],["2001-10-29",22.8686,22.8727,22.409,22.409,1048945.0],["2001-10-30",22.5075,22.807,22.2613,22.7414,1718551.0],["2001-10-31",23.082,23.1025,22.7455,22.7783,2292618.0],["2001-11-01",23.0204,23.1763,22.6265,23.1435,1073873.0],["2001-11-02",23.0409,23.3077,22.9876,23.123,963106.0],["2001-11-05",23.4718,23.4718,23.0615,23.2954,1674536.0],["2001-11-06",23.3897,23.3897,22.8153,23.2051,1545622.0],["2001-11-07",23.2256,23.4308,23.123,23.3282,1340359.0],["2001-11-08",23.2256,23.283,22.7742,22.9794,1707912.0],["2001-11-09",22.9794,23.0409,22.7332,22.9384,1024643.0],["2001-11-12",23.1025,23.1025,22.569,22.7824,809994.0],["2001-11-13",23.1353,23.1846,22.9794,23.0697,1395013.0],["2001-11-14",23.3487,24.1899,23.2502,23.4513,1274755.0],["2001-11-15",23.4841,23.796,23.4554,23.6975,1532063.0],["2001-11-16",23.5128,23.7878,23.1928,23.4718,1370189.0],["2001-11-19",23.6975,23.8329,23.5005,23.5621,1099009.0],["2001-11-20",23.8001,23.8001,23.4308,23.5416,1206230.0],["2001-11-21",23.6565,23.6565,22.9958,23.0779,1089831.0],["2001-11-23",23.4718,23.5128,23.2748,23.4513,522543.0],["2001-11-26",23.636,23.636,23.3692,23.4308,926184.0],["2001-11-27",23.4308,23.5949,23.1887,23.2051,1718030.0],["2001-11-28",23.3077,23.5334,23.1846,23.2625,1933513.0],["2001-11-29",23.4308,23.4308,22.6511,22.9137,1744209.0],["2001-11-30",22.8768,24.0873,22.7373,23.8698,2937401.0],["2001-12-03",23.718,23.7591,23.3897,23.5539,1552714.0],["2001-12-04",23.8411,23.8411,23.1025,23.6154,1853620.0],["2001-12-05",23.5247,24.1144,23.5041,23.9783,1640952.0],["2001-12-06",23.834,24.1803,23.8175,23.8752,2134708.0],["2001-12-07",23.9164,23.9288,23.5659,23.7927,1718551.0],["2001-12-10",23.7969,24.0401,23.5453,23.7845,1657953.0],["2001-12-11",23.6072,23.6237,23.2361,23.4835,1892419.0],["2001-12-12",23.7927,23.9123,23.6484,23.7556,1412744.0],["2001-12-13",23.6278,24.2051,23.5041,24.1226,1885848.0],["2001-12-14",23.8216,23.9577,23.6278,23.6278,1504423.0],["2001-12-17",23.5247,24.535,23.5247,24.535,1527891.0],["2001-12-18",24.3494,24.601,23.9165,24.267,1986289.0],["2001-12-19",24.3494,24.3783,24.0072,24.2051,1311990.0],["2001-12-20",24.1639,24.4236,24.1639,24.3288,1943422.0],["2001-12-21",24.3494,24.5144,24.3123,24.3659,2334651.0],["2001-12-24",24.4525,24.5102,24.3741,24.436,501996.0],["2001-12-26",24.436,24.6339,24.337,24.535,1178381.0],["2001-12-27",24.4113,24.6174,24.3824,24.5927,1012440.0],["2001-12-28",24.6174,24.7535,24.5473,24.6628,1089831.0],["2001-12-31",24.6999,24.8236,24.6092,24.6587,861935.0],["2002-01-02",24.5556,24.5556,24.3164,24.4731,1059062.0],["2002-01-03",24.37,24.37,24.1845,24.2876,1465937.0],["2002-01-04",24.2876,24.2999,23.8299,23.9412,1566795.0],["2002-01-07",24.1432,24.1432,23.5453,23.7721,2269255.0],["2002-01-08",23.7927,23.8505,23.5247,23.6237,1789162.0],["2002-01-09",23.533,23.7433,23.533,23.6443,2086730.0],["2002-01-10",23.6072,23.8876,23.5866,23.7309,1147091.0],["2002-01-11",23.6072,23.9123,23.5866,23.7597,1180050.0],["2002-01-14",23.669,24.0525,23.6237,23.6237,1429640.0],["2002-01-15",23.5742,24.0195,23.5742,24.0195,1064486.0],["2002-01-16",24.0195,24.1638,23.8752,24.102,1020158.0],["2002-01-17",24.102,24.3535,24.0608,24.3288,911582.0],["2002-01-18",24.3288,24.3288,23.8999,24.1226,954971.0],["2002-01-22",24.0525,24.1638,23.8752,24.1556,1269435.0],["2002-01-23",24.0319,24.1845,23.9577,24.102,1175148.0],["2002-01-24",24.3288,24.4814,24.1845,24.4113,1225316.0],["2002-01-25",24.4113,24.7824,24.2834,24.5762,1507448.0],["2002-01-28",24.6381,24.6463,24.4731,24.6381,969573.0],["2002-01-29",24.5556,24.7618,24.0773,24.2793,1236998.0],["2002-01-30",24.4731,24.7989,24.4113,24.4649,1792708.0],["2002-01-31",24.4649,24.8648,24.4442,24.8648,1538112.0],["2002-02-01",24.7824,24.9556,24.6175,24.8442,1312511.0],["2002-02-04",24.8855,24.9803,24.5762,24.6504,923159.0],["2002-02-05",24.5762,24.6752,24.3041,24.4154,1648566.0],["2002-02-06",24.6174,24.7947,24.5143,24.6628,1483355.0],["2002-02-07",24.737,24.737,24.2669,24.2834,1016091.0],["2002-02-08",24.3494,24.7205,23.9783,24.5803,1013170.0],["2002-02-11",24.4319,24.7411,24.3783,24.6339,1645228.0],["2002-02-12",24.6834,24.7412,24.5803,24.7205,967487.0],["2002-02-13",24.6793,24.8319,24.6257,24.7618,1029650.0],["2002-02-14",24.8236,24.8442,24.568,24.7576,946105.0],["2002-02-15",24.7576,25.2978,24.7205,25.1494,1869160.0],["2002-02-19",25.1494,25.3143,24.9679,24.9679,1437463.0],["2002-02-20",25.1329,25.8339,25.038,25.7102,1601109.0],["2002-02-21",25.805,25.9163,25.1617,25.1947,1864154.0],["2002-02-22",25.1947,26.1473,25.0958,25.937,1808562.0],["2002-02-25",26.1432,26.1803,25.8133,26.0689,1305523.0],["2002-02-26",26.1597,26.1638,25.6896,25.97,1502442.0],["2002-02-27",26.0607,26.1143,25.6112,25.8834,1219684.0],["2002-02-28",26.0401,26.1638,25.6854,25.8133,1509325.0],["2002-03-01",26.0401,26.3699,25.937,26.3617,1099009.0],["2002-03-04",26.3906,26.4565,26.0071,26.2751,1421818.0],["2002-03-05",26.205,26.2091,25.6071,25.772,1625307.0],["2002-03-06",25.7099,26.3438,25.7099,26.1532,1189959.0],["2002-03-07",26.0165,26.0828,25.6933,25.8922,1272564.0],["2002-03-08",25.9171,26.1449,25.6892,26.0124,1005348.0],["2002-03-11",25.9585,25.9585,25.5069,25.6477,1003262.0],["2002-03-12",25.337,26.5178,25.2582,26.3728,1932575.0],["2002-03-13",26.2692,26.2982,25.8798,26.2734,1509221.0],["2002-03-14",26.3728,26.3811,26.0828,26.2029,980316.0],["2002-03-15",26.4143,26.87,26.2071,26.87,1820661.0],["2002-03-18",26.8286,26.8327,26.5634,26.6629,1347869.0],["2002-03-19",26.7333,27.0772,26.725,26.8079,1553131.0],["2002-03-20",26.812,26.8783,26.5634,26.7001,977082.0],["2002-03-21",26.6422,26.7043,26.1077,26.2651,1373214.0],["2002-03-22",26.4143,26.5966,26.29,26.3811,1158147.0],["2002-03-25",26.2029,26.5178,26.1491,26.2858,684521.0],["2002-03-26",26.3314,26.6712,26.2692,26.5096,1001801.0],["2002-03-27",26.5137,26.6629,26.4143,26.5717,822927.0],["2002-03-28",26.4971,26.8493,26.4018,26.7872,1134054.0],["2002-04-01",26.2692,26.3563,26.1408,26.2734,1117887.0],["2002-04-02",26.3521,26.7706,26.1864,26.7664,1190167.0],["2002-04-03",26.7872,26.8908,26.3107,26.58,1122998.0],["2002-04-04",26.6007,26.7872,26.4474,26.725,1092751.0],["2002-04-05",26.725,26.783,26.3977,26.5386,990746.0],["2002-04-08",26.435,26.6877,26.4143,26.6629,924828.0],["2002-04-09",26.5593,26.7001,26.435,26.6836,999715.0],["2002-04-10",26.8493,27.3382,26.7664,27.3382,1262656.0],["2002-04-11",27.3382,27.3382,26.8742,26.9405,1729085.0],["2002-04-12",26.9363,27.4377,26.9363,27.4377,1029441.0],["2002-04-15",27.4377,27.4377,26.8286,26.8617,1769762.0],["2002-04-16",26.9322,27.2927,26.9322,27.2927,1046025.0],["2002-04-17",27.2015,27.2015,26.8617,26.9156,1137600.0],["2002-04-18",26.7665,26.9239,26.6546,26.7126,1247011.0],["2002-04-19",26.9736,27.0151,26.8535,26.9446,1017759.0],["2002-04-22",26.9777,27.2719,26.9322,26.9322,1526013.0],["2002-04-23",26.9736,26.9943,26.5178,26.551,2022273.0],["2002-04-24",27.1394,27.4501,26.9322,27.0358,2277495.0],["2002-04-25",26.9736,27.1849,26.6007,26.6214,2280937.0],["2002-04-26",26.7665,27.0275,26.6836,26.957,1473238.0],["2002-04-29",27.0275,27.0316,26.3521,26.4101,1629688.0],["2002-04-30",26.2692,27.2637,26.2278,26.9819,2117603.0],["2002-05-01",26.9322,26.9943,26.5593,26.8493,1523406.0],["2002-05-02",26.7499,27.4915,26.7499,27.4915,1701446.0],["2002-05-03",27.4087,27.4791,27.1104,27.1104,1183596.0],["2002-05-06",27.2181,27.2636,27.0606,27.0648,1347347.0],["2002-05-07",27.2222,27.2637,26.7623,26.7623,1441113.0],["2002-05-08",26.8079,27.3465,26.7665,27.3134,1694353.0],["2002-05-09",27.2098,27.533,26.8369,26.8659,1344218.0],["2002-05-10",27.0772,27.5495,26.9943,27.0772,1522363.0],["2002-05-13",27.1601,27.5537,27.1601,27.5371,1326905.0],["2002-05-14",27.5951,27.6739,27.272,27.3673,1119973.0],["2002-05-15",27.1808,27.4501,27.0358,27.3673,1247428.0],["2002-05-16",27.4501,27.5496,27.2098,27.4625,1055412.0],["2002-05-17",27.2637,27.4418,27.1186,27.3465,879770.0],["2002-05-20",27.2678,27.388,27.0151,27.0979,1197573.0],["2002-05-21",27.0979,27.3341,26.9778,27.0565,1056038.0],["2002-05-22",26.9736,27.2678,26.957,27.2637,1234599.0],["2002-05-23",27.4294,27.446,27.1104,27.3465,1294050.0],["2002-05-24",27.3838,27.4211,26.9612,26.9943,761181.0],["2002-05-28",26.9778,27.0814,26.7913,26.87,1163467.0],["2002-05-29",26.8742,26.9322,26.2858,26.696,2251941.0],["2002-05-30",26.609,26.9363,26.5096,26.8162,1144588.0],["2002-05-31",26.87,27.0399,26.8493,26.899,1271313.0],["2002-06-03",26.899,27.2181,26.551,26.551,1003470.0],["2002-06-04",26.58,26.8576,26.4184,26.6587,1146361.0],["2002-06-05",26.5546,27.2707,26.5546,27.1749,1249201.0],["2002-06-06",27.0792,27.2457,26.8252,26.8585,1206230.0],["2002-06-07",26.8627,27.0251,26.563,26.8752,1313554.0],["2002-06-10",26.8752,27.0417,26.6587,26.871,1136557.0],["2002-06-11",27.0167,27.3289,26.5755,26.6296,1310530.0],["2002-06-12",26.8294,27.4746,26.8086,27.3248,2247039.0],["2002-06-13",27.2873,27.3081,26.9335,26.9751,1318039.0],["2002-06-14",26.7253,27.0167,26.5172,26.8169,1353084.0],["2002-06-17",26.767,26.9959,26.767,26.9959,1191106.0],["2002-06-18",26.7961,27.0167,26.6629,26.8918,1056663.0],["2002-06-19",26.8086,27.0001,26.4964,26.563,1936955.0],["2002-06-20",26.5796,26.9876,26.5463,26.8627,1279761.0],["2002-06-21",26.4339,26.7378,25.8969,26.0593,2478168.0],["2002-06-24",25.9968,26.4339,25.9968,26.18,1841312.0],["2002-06-25",26.2591,26.4256,25.5805,25.5805,1595373.0],["2002-06-26",25.4765,26.205,25.1559,25.9136,2820585.0],["2002-06-27",25.8928,26.2091,25.4474,25.9968,2022481.0],["2002-06-28",25.9552,26.2216,25.5306,25.8095,2527815.0],["2002-07-01",25.9968,26.3715,25.8303,26.1175,1353084.0],["2002-07-02",26.1009,26.1134,25.4057,25.4265,1458010.0],["2002-07-03",25.643,25.9427,25.1976,25.5181,1837975.0],["2002-07-05",25.5806,26.2508,25.3849,26.2508,720400.0],["2002-07-08",26.3299,26.3923,25.5098,25.5972,1736804.0],["2002-07-09",25.8511,25.9968,25.26,25.285,1357465.0],["2002-07-10",25.6014,25.6472,24.9145,24.9769,2119793.0],["2002-07-11",24.748,24.748,23.7073,24.5607,4039330.0],["2002-07-12",24.4732,24.519,23.6032,23.9362,2393894.0],["2002-07-15",23.9779,23.9779,22.5417,23.42,2614280.0],["2002-07-16",23.0662,23.4284,22.5875,23.1245,2059195.0],["2002-07-17",23.3118,23.5782,22.7082,22.9413,1738681.0],["2002-07-18",23.1037,23.5116,22.396,22.6666,1524240.0],["2002-07-19",22.9164,22.9164,21.9922,22.0546,2544190.0],["2002-07-22",22.0546,22.7082,21.834,22.063,2221694.0],["2002-07-23",22.6458,23.7697,22.4709,23.316,3501351.0],["2002-07-24",22.9372,24.0237,22.9372,23.9779,3598350.0],["2002-07-25",23.8946,24.4982,23.7406,24.2984,2648281.0],["2002-07-26",24.2984,24.4982,24.0819,24.3817,1941127.0],["2002-07-29",24.6023,25.0061,24.3026,24.5024,2517802.0],["2002-07-30",24.5024,24.9145,24.2276,24.6606,1829422.0],["2002-07-31",24.7979,25.4931,24.4608,25.414,2340909.0],["2002-08-01",25.3516,25.6014,24.9811,25.1018,1768406.0],["2002-08-02",25.0186,25.4349,24.5815,24.9769,1766320.0],["2002-08-05",24.7272,24.8188,24.4191,24.4233,1443303.0],["2002-08-06",24.7272,24.9936,24.2276,24.34,1382288.0],["2002-08-07",24.4899,24.8645,24.3151,24.8229,1464685.0],["2002-08-08",24.9769,25.2975,24.748,25.2267,1448206.0],["2002-08-09",25.0602,25.2725,24.8604,24.9103,1293633.0],["2002-08-12",24.8063,25.0352,24.519,24.927,1009102.0],["2002-08-13",24.927,25.1435,24.6855,24.7105,1258275.0],["2002-08-14",24.7105,24.9644,24.3733,24.9311,1900763.0],["2002-08-15",24.927,25.0186,24.5606,24.6897,1476262.0],["2002-08-16",24.3941,24.8312,24.1943,24.6689,1352667.0],["2002-08-19",24.5398,24.8729,24.3733,24.5482,1823685.0],["2002-08-20",24.3109,24.8229,24.2443,24.5815,1166700.0],["2002-08-21",24.8312,24.9769,24.5607,24.9561,1288627.0],["2002-08-22",24.8312,24.9769,24.6023,24.8187,1310738.0],["2002-08-23",24.748,24.9145,24.3317,24.4982,915858.0],["2002-08-26",24.5815,24.6398,24.2193,24.5648,946105.0],["2002-08-27",24.5607,24.9811,24.4691,24.723,1008372.0],["2002-08-28",24.6522,24.8063,24.4108,24.5232,830645.0],["2002-08-29",24.2693,24.594,24.2193,24.5482,1127900.0],["2002-08-30",24.3317,25.414,24.3192,24.9103,1283307.0],["2002-09-03",24.6647,24.7355,24.2817,24.3275,1418376.0],["2002-09-04",24.5409,24.8548,24.4907,24.7502,1427346.0],["2002-09-05",24.3945,25.0891,24.3736,25.0221,2084957.0],["2002-09-06",25.2313,25.3109,24.8087,25.1435,1180989.0],["2002-09-09",25.0431,25.4196,24.9426,25.2523,1344010.0],["2002-09-10",25.1686,25.4238,25.0849,25.3652,907514.0],["2002-09-11",25.4615,25.474,25.1979,25.269,949964.0],["2002-09-12",25.0221,25.1058,24.8799,24.9175,1561893.0],["2002-09-13",24.7711,24.8631,24.4991,24.7543,1372588.0],["2002-09-16",24.6665,24.8715,24.6037,24.8715,1268288.0],["2002-09-17",25.0012,25.064,24.1811,24.2564,1754847.0],["2002-09-18",24.1853,24.3694,23.8296,24.1183,1653885.0],["2002-09-19",24.1183,24.248,23.7919,23.8547,1240961.0],["2002-09-20",24.0388,24.2313,23.7041,24.0597,2070564.0],["2002-09-23",23.7041,24.1016,23.5911,23.9049,1484815.0],["2002-09-24",23.5158,23.7166,23.2647,23.3275,1616337.0],["2002-09-25",23.5158,23.997,23.4363,23.8129,1351207.0],["2002-09-26",23.9133,24.2522,23.7668,24.1309,1495766.0],["2002-09-27",24.1351,24.3401,23.9635,24.0388,1886578.0],["2002-09-30",23.9551,23.9551,23.5283,23.6999,1835158.0],["2002-10-01",23.7125,24.3359,23.6204,24.1685,1434751.0],["2002-10-02",24.2146,24.2271,23.8087,23.8254,1158043.0],["2002-10-03",23.7501,24.3443,23.7501,23.8505,1424738.0],["2002-10-04",23.9007,23.9761,23.1183,23.3819,1455507.0],["2002-10-07",23.3275,23.7668,23.1476,23.1476,1624681.0],["2002-10-08",23.1685,23.4447,22.8881,22.9091,1937998.0],["2002-10-09",22.6998,22.9216,22.2563,22.2689,1982743.0],["2002-10-10",22.5325,22.8463,22.0597,22.5952,2543877.0],["2002-10-11",22.5952,23.1141,22.3944,23.1057,2182790.0],["2002-10-14",23.1057,23.4823,23.022,23.3777,967174.0],["2002-10-15",23.3777,24.1016,23.3777,23.8212,1820869.0],["2002-10-16",23.8212,24.1016,23.4112,23.5367,1209880.0],["2002-10-17",23.8715,23.9133,23.5158,23.7627,1095567.0],["2002-10-18",23.8505,23.9719,23.6706,23.7878,1446850.0],["2002-10-21",23.7041,23.7166,23.3149,23.7166,1378742.0],["2002-10-22",23.7208,23.7208,20.796,21.1307,13430189.0],["2002-10-23",21.1307,21.6956,21.1307,21.6412,4716968.0],["2002-10-24",21.7165,21.7165,21.068,21.1893,2190613.0],["2002-10-25",21.1935,21.4655,21.0554,21.2144,3109600.0],["2002-10-28",21.2897,21.3232,20.9215,20.9843,2655582.0],["2002-10-29",21.0889,21.4195,21.0261,21.2228,2982563.0],["2002-10-30",21.3399,21.4069,21.1768,21.2855,3165296.0],["2002-10-31",21.4446,21.6036,21.2563,21.5492,2796074.0],["2002-11-01",21.4027,21.5031,21.1977,21.4445,1398559.0],["2002-11-04",21.3525,21.5492,20.9299,20.9885,2307950.0],["2002-11-05",20.9927,21.5115,20.9676,21.4739,2444583.0],["2002-11-06",21.4655,21.4738,21.0136,21.1307,2367506.0],["2002-11-07",21.1726,21.4236,21.0931,21.2311,1908481.0],["2002-11-08",21.4236,21.5868,21.1056,21.1642,1440279.0],["2002-11-11",21.1014,21.2772,20.9131,20.9215,1229801.0],["2002-11-12",20.9257,21.1349,20.729,20.8002,1785303.0],["2002-11-13",20.9006,21.273,20.6579,21.1307,1945716.0],["2002-11-14",21.1935,21.2981,21.0763,21.1893,1352562.0],["2002-11-15",21.1307,21.3399,21.114,21.3023,1606950.0],["2002-11-18",21.2563,21.2604,21.0345,21.0805,1377073.0],["2002-11-19",21.0805,21.5826,21.0805,21.3818,1525179.0],["2002-11-20",21.4236,21.4738,21.068,21.4655,1661082.0],["2002-11-21",21.319,21.4236,20.9843,21.1265,2665178.0],["2002-11-22",21.1307,21.3818,21.1056,21.34,2629925.0],["2002-11-25",21.2772,21.2772,20.9508,21.0387,1692059.0],["2002-11-26",20.9299,21.0052,20.6872,20.888,2121879.0],["2002-11-27",21.0052,21.2521,20.8964,21.2353,1487422.0],["2002-11-29",21.4864,21.4864,20.9634,21.0554,887384.0],["2002-12-02",21.2353,21.2981,20.8378,21.2437,1699360.0],["2002-12-03",21.3107,21.5157,21.2981,21.34,2139923.0],["2002-12-04",21.4031,21.6304,21.3189,21.5294,2976201.0],["2002-12-05",21.5336,21.5336,20.2035,20.3298,5585891.0],["2002-12-06",20.1193,20.2624,19.7068,19.951,5221049.0],["2002-12-09",20.0351,20.0772,19.2901,19.6142,3815711.0],["2002-12-10",19.5301,20.174,19.5301,20.174,3701711.0],["2002-12-11",19.5721,20.1193,19.5301,19.69,9426634.0],["2002-12-12",19.4122,19.7826,19.0671,19.3827,7355132.0],["2002-12-13",19.3869,19.8205,19.3617,19.6774,4488238.0],["2002-12-16",19.6816,19.8247,19.5932,19.8036,3283364.0],["2002-12-17",19.7826,19.7826,19.5511,19.6942,2123548.0],["2002-12-18",19.7616,19.7952,19.7279,19.7826,1965221.0],["2002-12-19",19.6563,19.7952,19.4122,19.509,3410193.0],["2002-12-20",19.53,19.8205,19.509,19.8163,3230484.0],["2002-12-23",19.5595,19.7826,19.5469,19.7195,2127929.0],["2002-12-24",19.5427,19.8457,19.5427,19.77,1180155.0],["2002-12-26",19.7405,19.8962,19.6816,19.711,1382392.0],["2002-12-27",19.7279,19.8079,19.6184,19.6563,1102347.0],["2002-12-30",19.6984,19.8036,19.6984,19.7658,1813881.0],["2002-12-31",19.7405,19.9931,19.6479,19.9804,2479837.0],["2003-01-02",20.1109,20.1656,19.8036,19.972,2085583.0],["2003-01-03",19.972,19.972,19.6984,19.8836,2064097.0],["2003-01-06",19.871,20.153,19.7237,20.0941,2110406.0],["2003-01-07",19.9299,20.0267,19.7405,19.8205,2170066.0],["2003-01-08",19.7616,19.8036,19.3701,19.5511,2869710.0],["2003-01-09",19.5721,19.6984,19.4417,19.6774,2005585.0],["2003-01-10",19.5721,19.6395,19.4669,19.488,2589978.0],["2003-01-13",19.3196,19.4964,19.2986,19.4332,2860845.0],["2003-01-14",19.4038,19.7068,19.3617,19.6142,2027383.0],["2003-01-15",19.5301,19.5511,19.2775,19.4375,1968245.0],["2003-01-16",19.4669,19.6311,19.4669,19.5048,1469274.0],["2003-01-17",19.5511,19.7405,19.3364,19.3827,1809396.0],["2003-01-21",19.3869,19.6269,19.1302,19.1302,1847779.0],["2003-01-22",19.1344,19.3533,19.0081,19.126,1753909.0],["2003-01-23",19.2649,19.4038,18.9997,19.1218,1766946.0],["2003-01-24",19.1134,19.1176,18.7009,18.8482,1972000.0],["2003-01-27",18.9408,19.1807,18.8861,18.9071,3069966.0],["2003-01-28",19.1512,19.4459,19.0081,19.3238,2120836.0],["2003-01-29",19.0671,19.3575,19.046,19.1933,2101019.0],["2003-01-30",19.3196,19.4459,19.1302,19.1512,2161618.0],["2003-01-31",19.1007,19.5848,19.1007,19.4964,1863111.0],["2003-02-03",19.4964,19.7195,19.4627,19.6774,2222320.0],["2003-02-04",19.5932,19.6142,19.2607,19.509,1597459.0],["2003-02-05",19.5301,19.6353,19.1681,19.2438,1783530.0],["2003-02-06",19.1092,19.1723,18.9408,19.0544,1956564.0],["2003-02-07",19.0544,19.1091,18.7303,18.9408,1672868.0],["2003-02-10",18.9408,19.1512,18.8061,19.0165,1725122.0],["2003-02-11",18.9576,19.0544,18.6672,18.8398,1749737.0],["2003-02-12",18.9071,18.9324,18.6462,18.8019,1331702.0],["2003-02-13",18.7514,18.865,18.4315,18.7345,1591201.0],["2003-02-14",18.7514,18.8861,18.4146,18.7472,1980657.0],["2003-02-18",18.7472,19.0123,18.7472,18.9492,1306983.0],["2003-02-19",19.0839,19.1639,18.9745,19.1091,1522154.0],["2003-02-20",19.1933,19.2733,19.0923,19.1723,1838392.0],["2003-02-21",19.3196,19.5722,19.1344,19.3533,1604968.0],["2003-02-24",19.3406,19.4459,19.1975,19.2312,1389798.0],["2003-02-25",19.2354,19.5553,19.0755,19.4543,1695709.0],["2003-02-26",19.3827,19.5343,19.1554,19.1849,1664107.0],["2003-02-27",19.2186,19.4838,19.1134,19.4417,2044906.0],["2003-02-28",19.4669,19.5721,19.248,19.2901,2221069.0],["2003-03-03",19.3617,19.3912,19.126,19.1512,1607054.0],["2003-03-04",19.2354,19.2354,18.9702,18.9913,1585986.0],["2003-03-05",18.9913,19.0422,18.2915,18.8301,3294941.0],["2003-03-06",18.7877,18.8556,18.6308,18.8301,2436970.0],["2003-03-07",18.4484,18.8089,18.3976,18.6732,2259764.0],["2003-03-10",18.406,18.4993,18.2025,18.4018,2025297.0],["2003-03-11",18.3339,18.6562,18.3297,18.4866,1765590.0],["2003-03-12",18.44,18.5248,18.2364,18.4527,1789162.0],["2003-03-13",18.652,18.8683,18.4866,18.7029,2356763.0],["2003-03-14",18.7453,18.8344,18.5417,18.7071,1787389.0],["2003-03-17",18.7241,19.1779,18.7114,19.1694,2284587.0],["2003-03-18",19.3815,19.4324,19.1228,19.2966,2027801.0],["2003-03-19",19.3984,19.5214,19.1525,19.2754,2306073.0],["2003-03-20",19.2245,19.2754,19.0591,19.1228,2441454.0],["2003-03-21",19.2542,19.496,19.144,19.3603,2755397.0],["2003-03-24",19.2458,19.2542,18.9955,19.1058,1607367.0],["2003-03-25",19.1016,19.3221,18.9913,19.1779,1692998.0],["2003-03-26",19.1779,19.1864,18.9234,19.0252,1624785.0],["2003-03-27",18.8301,19.5002,18.8301,19.2542,1834115.0],["2003-03-28",19.2033,19.4239,19.11,19.3603,1429953.0],["2003-03-31",19.127,19.4663,19.0125,19.2797,1670156.0],["2003-04-01",19.4663,19.4875,19.1609,19.3179,2008714.0],["2003-04-02",19.6783,19.7632,19.4408,19.6741,2072650.0],["2003-04-03",19.708,19.725,19.462,19.5638,1521216.0],["2003-04-04",19.5723,19.6571,19.4875,19.6274,2483279.0],["2003-04-07",20.1661,20.1873,19.5978,19.6826,2397544.0],["2003-04-08",19.6232,19.9583,19.5596,19.8268,2137003.0],["2003-04-09",19.8056,20.0431,19.5638,19.6105,2062950.0],["2003-04-10",19.6062,19.7504,19.5045,19.6614,1451647.0],["2003-04-11",19.7886,19.9328,19.6614,19.7292,1248784.0],["2003-04-14",19.9116,19.9964,19.7928,19.9795,1549377.0],["2003-04-15",20.0812,20.1957,19.9498,20.1067,1887830.0],["2003-04-16",20.2,20.2169,19.9243,19.954,1769032.0],["2003-04-17",19.9328,20.1576,19.8013,20.1364,1679126.0],["2003-04-21",20.0855,20.1576,19.9498,20.0388,1802825.0],["2003-04-22",20.1024,21.2009,20.0982,21.1627,4501171.0],["2003-04-23",21.0058,21.116,20.993,21.1033,3452643.0],["2003-04-24",21.0355,21.0779,20.887,21.0397,2015702.0],["2003-04-25",20.993,21.0863,20.8064,20.8616,2249021.0],["2003-04-28",20.8234,21.2899,20.798,21.1881,2273114.0],["2003-04-29",21.1797,21.396,21.0906,21.3027,2075153.0],["2003-04-30",21.3535,21.3535,21.0821,21.1076,2699910.0],["2003-05-01",21.1245,21.1245,20.7301,21.1033,2115726.0],["2003-05-02",21.1033,21.3959,20.8234,21.379,1902119.0],["2003-05-05",21.3663,21.4808,21.2899,21.4553,2272071.0],["2003-05-06",21.5529,21.5868,21.0991,21.2602,2064201.0],["2003-05-07",21.2051,21.5105,21.2051,21.4511,1564813.0],["2003-05-08",21.2899,21.4511,21.1627,21.2051,1502129.0],["2003-05-09",21.3747,21.3747,21.1288,21.362,1500460.0],["2003-05-12",21.362,21.4129,21.256,21.3027,1628957.0],["2003-05-13",21.4384,21.4384,21.116,21.116,2121775.0],["2003-05-14",21.2051,21.2645,21.0185,21.1881,2034684.0],["2003-05-15",21.1881,21.6716,21.1881,21.6462,2711070.0],["2003-05-16",21.5868,21.6928,21.3323,21.3323,2342891.0],["2003-05-19",21.2263,21.396,20.9506,21.0397,2228578.0],["2003-05-20",20.9718,21.1415,20.8785,21.0651,1898364.0],["2003-05-21",21.0651,21.2984,21.0312,21.273,1801991.0],["2003-05-22",21.273,21.6207,21.2051,21.5656,1510160.0],["2003-05-23",21.5656,21.5783,21.379,21.4765,1744417.0],["2003-05-27",21.3323,21.8413,21.2942,21.6801,1803973.0],["2003-05-28",21.8497,22.0109,21.7692,21.8667,1965951.0],["2003-05-29",22.0151,22.206,21.8879,21.9982,2433528.0],["2003-05-30",21.9939,22.2187,21.943,22.0236,1968350.0],["2003-06-02",22.2654,22.2866,22.0194,22.0745,1806059.0],["2003-06-03",22.0872,22.2399,22.0448,22.1975,1575660.0],["2003-06-04",22.2615,22.4793,22.1292,22.3512,2266439.0],["2003-06-05",22.3554,22.3981,21.9969,22.1847,1756725.0],["2003-06-06",22.4536,22.4536,22.0694,22.2658,1871246.0],["2003-06-09",22.2914,22.4109,22.2146,22.4109,1395117.0],["2003-06-10",22.6158,22.714,22.5091,22.6372,1929341.0],["2003-06-11",22.6372,22.8677,22.5817,22.8421,1724392.0],["2003-06-12",23.0513,23.1921,22.8634,23.0897,1786137.0],["2003-06-13",23.0897,23.1281,22.5305,22.5902,1788223.0],["2003-06-16",22.7738,23.1879,22.6158,23.1708,1541137.0],["2003-06-17",23.0,23.0513,22.8079,22.8378,1754430.0],["2003-06-18",22.8378,22.8378,22.4835,22.603,2537098.0],["2003-06-19",22.7439,22.7439,22.3,22.3683,1804286.0],["2003-06-20",22.3256,22.4664,22.2615,22.3981,3211084.0],["2003-06-23",22.3768,22.6244,22.1804,22.5646,1938207.0],["2003-06-24",22.5646,22.7396,22.3426,22.6287,1658057.0],["2003-06-25",22.6286,22.8165,22.2914,22.3256,2856464.0],["2003-06-26",22.253,22.3256,22.0524,22.1676,1659935.0],["2003-06-27",22.2615,22.4024,21.9841,22.1804,1576390.0],["2003-06-30",22.1762,22.4579,22.142,22.2573,1903058.0],["2003-07-01",22.3128,22.3853,22.0011,22.3042,1271834.0],["2003-07-02",22.475,22.475,22.1548,22.3213,1877817.0],["2003-07-03",22.1975,22.3427,22.0097,22.2146,774115.0],["2003-07-07",22.2701,22.4366,22.2402,22.3896,1109961.0],["2003-07-08",22.2274,22.5518,22.1591,22.4963,1452690.0],["2003-07-09",22.5305,22.603,22.3341,22.3683,2129285.0],["2003-07-10",22.3256,22.5219,22.253,22.4109,1373840.0],["2003-07-11",22.4109,22.5091,22.2445,22.4536,1058958.0],["2003-07-14",22.5177,22.5689,22.2103,22.3085,1136766.0],["2003-07-15",22.317,22.3853,22.0054,22.1036,1484815.0],["2003-07-16",22.2573,22.2743,21.8347,21.9414,1739307.0],["2003-07-17",21.9414,21.9969,21.4505,21.5572,2702622.0],["2003-07-18",21.5572,21.6724,21.4718,21.5999,1631878.0],["2003-07-21",21.5572,21.7621,21.3011,21.412,1941544.0],["2003-07-22",21.5572,21.8731,21.3651,21.8347,1560328.0],["2003-07-23",21.8347,21.8987,21.2584,21.4718,3903010.0],["2003-07-24",21.5145,21.5529,21.2925,21.3779,2723064.0],["2003-07-25",21.2797,21.3011,21.0023,21.1687,2195202.0],["2003-07-28",21.0577,21.1389,20.7419,20.8998,2292827.0],["2003-07-29",20.9382,21.1303,20.7589,20.8187,2003394.0],["2003-07-30",20.776,20.8528,20.4046,20.7034,2144095.0],["2003-07-31",20.9169,20.9809,20.5754,20.6607,2099768.0],["2003-08-01",20.5327,20.554,20.1229,20.2253,3249049.0],["2003-08-04",20.2766,20.6992,20.0802,20.5455,1957398.0],["2003-08-05",20.5071,20.6992,20.379,20.5071,1398246.0],["2003-08-06",20.4046,20.7248,20.3235,20.49,1609349.0],["2003-08-07",20.4943,20.6608,20.4516,20.5412,1708017.0],["2003-08-08",20.5967,20.7077,20.4046,20.6864,1503276.0],["2003-08-11",20.6053,20.7803,20.49,20.6522,1140833.0],["2003-08-12",20.823,20.9169,20.601,20.7461,1489613.0],["2003-08-13",20.887,20.9126,20.6736,20.8785,1515062.0],["2003-08-14",21.0193,21.4547,20.9382,21.4547,3134215.0],["2003-08-15",21.4548,21.5145,21.2584,21.4462,1125606.0],["2003-08-18",21.3907,21.4718,21.3053,21.3736,1328886.0],["2003-08-19",21.3651,21.5358,21.3224,21.506,1745148.0],["2003-08-20",21.4932,21.7151,21.4462,21.4547,1443721.0],["2003-08-21",21.4846,21.8347,21.4505,21.6853,1789371.0],["2003-08-22",21.681,21.7493,21.173,21.2157,1347139.0],["2003-08-25",21.2157,21.4249,21.173,21.4249,1809188.0],["2003-08-26",21.2755,21.4462,21.1517,21.4377,1442886.0],["2003-08-27",21.331,21.5785,21.3224,21.5145,1427867.0],["2003-08-28",21.4505,21.7322,21.3352,21.6895,1135931.0],["2003-08-29",21.5529,21.8603,21.5486,21.8176,1304376.0],["2003-09-02",21.8176,22.1505,21.7792,22.1078,1351102.0],["2003-09-03",22.1508,22.4946,22.1122,22.4086,2039065.0],["2003-09-04",22.4086,22.5461,22.1078,22.2539,2004020.0],["2003-09-05",22.254,22.254,21.9145,22.0305,1599441.0],["2003-09-08",22.0348,22.1895,21.9961,22.0047,2039378.0],["2003-09-09",21.8286,21.9918,21.8114,21.8114,2271863.0],["2003-09-10",21.7684,21.7899,21.6137,21.6696,1674849.0],["2003-09-11",21.7297,21.7297,21.575,21.5793,1429014.0],["2003-09-12",21.5793,21.6481,21.4418,21.6137,1598189.0],["2003-09-15",21.6567,21.9704,21.6481,21.8758,1425364.0],["2003-09-16",21.893,22.0692,21.7211,22.052,1925587.0],["2003-09-17",22.0219,22.0219,21.8114,21.9016,1133741.0],["2003-09-18",21.9789,22.0993,21.9231,22.052,1803556.0],["2003-09-19",22.0305,22.0993,21.9403,21.9403,2070564.0],["2003-09-22",21.8715,21.9188,21.6653,21.7856,923889.0],["2003-09-23",21.85,21.9875,21.7899,21.9446,923472.0],["2003-09-24",21.85,21.9317,21.4676,21.5622,1763296.0],["2003-09-25",21.6395,21.8715,21.5879,21.6696,1558659.0],["2003-09-26",21.6696,21.9102,21.5278,21.8372,1422339.0],["2003-09-29",21.9059,21.9446,21.7125,21.893,1267662.0],["2003-09-30",21.8715,22.0563,21.6868,22.052,1842877.0],["2003-10-01",22.0606,22.4301,21.9875,22.4301,1713440.0],["2003-10-02",22.4086,22.4516,22.2883,22.3829,1914531.0],["2003-10-03",22.6751,22.7524,22.3055,22.3184,1860086.0],["2003-10-06",22.3141,22.4688,22.254,22.3614,671796.0],["2003-10-07",22.3141,22.3829,22.2239,22.3227,1242317.0],["2003-10-08",22.4129,22.4516,22.1723,22.2411,1278405.0],["2003-10-09",22.3012,22.5504,22.1637,22.2153,2094344.0],["2003-10-10",22.2067,22.284,22.1379,22.1938,1093273.0],["2003-10-13",22.1938,22.327,22.0735,22.2411,753568.0],["2003-10-14",22.2411,22.3958,22.1379,22.3485,1054577.0],["2003-10-15",22.3313,22.4731,22.2153,22.2668,1077836.0],["2003-10-16",22.2153,22.4129,22.2024,22.3442,1356422.0],["2003-10-17",22.4516,22.5247,22.2926,22.4172,1294363.0],["2003-10-20",22.4903,22.4903,21.9875,22.1336,1177234.0],["2003-10-21",22.1336,22.1336,21.85,21.9231,1329929.0],["2003-10-22",21.8157,22.2239,21.8071,22.0348,1406277.0],["2003-10-23",22.0606,22.3356,21.9274,22.3184,1457593.0],["2003-10-24",22.0649,22.1723,21.8157,22.0864,1302186.0],["2003-10-27",22.0907,22.2024,21.9059,22.0047,1483042.0],["2003-10-28",22.0004,22.3184,21.9274,22.3184,1317935.0],["2003-10-29",22.3227,22.4344,22.2067,22.4344,1183805.0],["2003-10-30",22.6235,22.7524,22.4301,22.7094,1852055.0],["2003-10-31",22.7009,22.877,22.6751,22.6923,1446432.0],["2003-11-03",22.7309,23.0102,22.7051,22.9329,1659935.0],["2003-11-04",22.9329,23.0145,22.559,22.7137,2036770.0],["2003-11-05",22.7739,22.9243,22.6923,22.7739,1359238.0],["2003-11-06",22.7739,22.8641,22.5633,22.7739,1052283.0],["2003-11-07",22.7739,22.8126,22.6063,22.7223,1444868.0],["2003-11-10",22.6751,22.9415,22.6751,22.8469,1151472.0],["2003-11-11",22.7653,23.0317,22.7395,22.9501,847437.0],["2003-11-12",22.9114,23.1778,22.8426,23.1262,1427971.0],["2003-11-13",23.1262,23.1262,22.6192,22.9758,1696335.0],["2003-11-14",23.0833,23.2208,22.9672,23.079,1273190.0],["2003-11-17",23.079,23.079,22.7997,22.9587,1083260.0],["2003-11-18",22.8985,23.0145,22.804,22.993,1233869.0],["2003-11-19",22.9028,23.1348,22.8598,23.0016,1034656.0],["2003-11-20",23.0016,23.0016,22.7438,22.7868,1312511.0],["2003-11-21",22.9458,23.0317,22.8083,22.9758,1224065.0],["2003-11-24",23.0747,23.2895,22.9028,23.0489,1473342.0],["2003-11-25",22.9114,23.2723,22.8469,23.1348,1888351.0],["2003-11-26",23.1305,23.2208,22.9501,23.2036,1596416.0],["2003-11-28",23.2036,23.3926,23.1821,23.2981,609425.0],["2003-12-01",23.4614,23.7751,23.3368,23.7751,2383777.0],["2003-12-02",23.7923,24.0931,23.7665,23.9684,2797535.0],["2003-12-03",24.0376,24.4051,23.9728,24.2538,1994112.0],["2003-12-04",24.284,24.4699,24.2322,24.4094,2149414.0],["2003-12-05",24.4267,24.6991,24.2495,24.5132,1441948.0],["2003-12-08",24.4354,24.5737,24.4094,24.5564,1446745.0],["2003-12-09",24.5564,24.7077,24.4527,24.5564,2297103.0],["2003-12-10",24.6169,24.6991,24.4267,24.591,1803138.0],["2003-12-11",24.5824,24.6602,24.5045,24.5997,1236372.0],["2003-12-12",24.578,24.9671,24.5564,24.9671,1564396.0],["2003-12-15",25.0752,25.0752,24.5997,24.5997,2620120.0],["2003-12-16",24.3186,25.1055,24.3186,24.9369,2262163.0],["2003-12-17",24.9412,25.1184,24.885,25.0752,1358403.0],["2003-12-18",25.1401,25.2395,24.9714,24.9974,1722514.0],["2003-12-19",24.9931,25.0882,24.7337,24.8331,2980477.0],["2003-12-22",24.8806,24.9628,24.6731,24.9109,1726999.0],["2003-12-23",24.9109,25.1919,24.9109,25.1184,1449457.0],["2003-12-24",25.0968,25.2481,25.032,25.0968,536832.0],["2003-12-26",25.0968,25.2265,25.0882,25.2092,369431.0],["2003-12-29",25.2871,25.5032,25.1228,25.5032,1100991.0],["2003-12-30",25.3562,25.4643,25.2611,25.4384,828142.0],["2003-12-31",25.4427,25.6372,25.4427,25.5465,1039767.0],["2004-01-02",25.5637,25.6675,25.2698,25.3562,1106310.0],["2004-01-05",25.3735,25.5292,25.1833,25.3692,1763609.0],["2004-01-06",24.9671,25.0709,24.8417,24.9974,2335799.0],["2004-01-07",25.0622,25.5508,24.9023,25.2957,2642128.0],["2004-01-08",25.3865,25.4989,25.0493,25.1357,1577642.0],["2004-01-09",24.9801,25.3649,24.9758,25.2438,1550524.0],["2004-01-12",25.1314,25.3692,25.019,25.326,1205291.0],["2004-01-13",25.179,25.2914,24.6429,24.7985,1998179.0],["2004-01-14",24.885,24.9585,24.712,24.9152,1101721.0],["2004-01-15",24.859,24.898,24.5867,24.7726,1522467.0],["2004-01-16",24.8158,24.8374,24.578,24.8245,1355170.0],["2004-01-20",24.7293,24.8158,24.3662,24.6515,1349121.0],["2004-01-21",24.5564,24.6645,24.4267,24.6429,1905144.0],["2004-01-22",24.6429,24.7293,24.31,24.4137,1802721.0],["2004-01-23",24.5607,24.6169,24.2927,24.4483,1450709.0],["2004-01-26",24.751,25.3865,24.6515,25.2914,3592822.0],["2004-01-27",25.1314,25.7021,25.1314,25.3346,2296269.0],["2004-01-28",25.3562,25.7021,25.0709,25.0752,2394207.0],["2004-01-29",25.2914,25.62,25.2438,25.5075,1843398.0],["2004-01-30",25.5248,25.7194,25.4643,25.5335,1768198.0],["2004-02-02",25.5335,25.7194,25.4427,25.6026,2023941.0],["2004-02-03",25.5724,25.754,25.4989,25.5508,1338586.0],["2004-02-04",25.3562,25.6718,25.313,25.6243,1567003.0],["2004-02-05",25.6243,26.048,25.5854,25.8794,2255800.0],["2004-02-06",25.9096,25.9701,25.4038,25.6632,1652216.0],["2004-02-09",25.6632,25.9961,25.6416,25.9399,2016015.0],["2004-02-10",25.9399,25.9788,25.6761,25.8707,1774143.0],["2004-02-11",25.7972,26.4025,25.7929,26.3549,1683193.0],["2004-02-12",26.2425,26.2901,26.0696,26.0869,1005661.0],["2004-02-13",26.1993,26.3506,26.0523,26.2166,1395743.0],["2004-02-17",26.4803,26.5278,26.1993,26.3679,1354231.0],["2004-02-18",26.3679,26.4543,26.2209,26.2814,1074186.0],["2004-02-19",26.3117,26.9602,26.2728,26.7699,2052207.0],["2004-02-20",26.904,27.3579,26.904,27.1807,2663718.0],["2004-02-23",27.1807,27.6173,27.1634,27.5395,2595714.0],["2004-02-24",27.3536,27.613,27.2412,27.4617,3015939.0],["2004-02-25",27.5611,28.1491,27.5611,27.9243,3396842.0],["2004-02-26",27.8248,28.054,27.7816,28.0107,2482966.0],["2004-02-27",28.0194,28.1145,27.8767,27.9632,1822955.0],["2004-03-01",27.9718,28.1707,27.9113,28.1145,2060551.0],["2004-03-02",28.1015,28.1231,27.9372,28.0194,1475011.0],["2004-03-03",28.1194,28.1586,27.8454,28.0368,1692580.0],["2004-03-04",27.9802,28.0368,27.7975,27.8541,1512976.0],["2004-03-05",27.8106,28.1455,27.754,27.8889,1493159.0],["2004-03-08",27.8715,27.9976,27.8193,27.8802,1395534.0],["2004-03-09",27.8193,27.841,27.4452,27.6453,2014033.0],["2004-03-10",27.7627,28.1368,27.6279,27.7888,2067435.0],["2004-03-11",27.7671,27.8193,27.0667,27.0711,2013616.0],["2004-03-12",26.9057,27.1624,26.81,27.1102,1610183.0],["2004-03-15",27.0667,27.0797,26.6534,26.7143,1617902.0],["2004-03-16",26.8231,27.0145,26.4925,26.7535,1198407.0],["2004-03-17",26.7535,26.9492,26.71,26.9014,1586716.0],["2004-03-18",26.7317,27.0972,26.4968,26.8709,1283829.0],["2004-03-19",26.8622,26.9927,26.6926,26.723,1194339.0],["2004-03-22",26.6143,26.6795,26.101,26.2445,1810752.0],["2004-03-23",26.3837,26.4881,26.2402,26.2924,1324923.0],["2004-03-24",26.3359,26.6012,26.2097,26.2532,1375196.0],["2004-03-25",26.3185,26.8274,26.3185,26.7274,1525700.0],["2004-03-26",26.6665,27.3103,26.623,26.9797,1833385.0],["2004-03-29",27.0058,27.0797,26.8187,27.0014,1263490.0],["2004-03-30",26.9057,27.0276,26.8187,26.9014,1341507.0],["2004-03-31",26.9449,27.6235,26.7622,27.4495,1990983.0],["2004-04-01",27.4495,27.7366,27.3408,27.6061,1508282.0],["2004-04-02",27.8236,27.8367,27.5496,27.6627,1248993.0],["2004-04-05",27.6235,27.8236,27.4843,27.8149,994188.0],["2004-04-06",27.7105,28.0542,27.6801,28.0281,967070.0],["2004-04-07",27.928,28.1238,27.8019,28.0281,1035177.0],["2004-04-08",28.1238,28.1629,27.6192,27.754,909705.0],["2004-04-12",28.2804,28.2804,27.5974,27.654,1789892.0],["2004-04-13",27.654,27.9237,27.5626,27.6888,1616441.0],["2004-04-14",27.58,27.9889,27.5365,27.8671,1548334.0],["2004-04-15",27.841,27.9672,27.667,27.8541,1133115.0],["2004-04-16",28.002,28.1542,27.8845,27.9454,1539155.0],["2004-04-19",28.0237,28.0803,27.8323,27.9759,1067093.0],["2004-04-20",27.9933,28.3152,27.9367,28.1107,1392614.0],["2004-04-21",28.1542,28.276,27.9585,28.1716,1495453.0],["2004-04-22",27.9933,28.6023,27.8628,28.5719,1979718.0],["2004-04-23",28.4979,28.6893,28.2325,28.685,1634485.0],["2004-04-26",28.6632,28.6937,28.3065,28.3413,1564083.0],["2004-04-27",28.3587,28.4936,28.2369,28.3282,1688617.0],["2004-04-28",28.2543,28.263,27.9063,27.9324,1438714.0],["2004-04-29",28.0585,28.3761,27.9454,28.0585,1520381.0],["2004-04-30",28.1629,28.5806,28.0803,28.4718,1614355.0],["2004-05-03",28.5675,28.9025,28.4935,28.8981,2435405.0],["2004-05-04",28.8981,29.1374,28.7894,28.8503,1821599.0],["2004-05-05",28.7546,28.9155,28.6023,28.6023,1382809.0],["2004-05-06",28.4935,28.711,28.3761,28.5588,1618319.0],["2004-05-07",28.5588,28.5806,28.189,28.263,1317831.0],["2004-05-10",28.2021,28.363,27.8715,27.9933,1871559.0],["2004-05-11",27.9715,28.1499,27.6975,27.8062,2247352.0],["2004-05-12",27.7366,28.0063,27.5757,27.841,1819201.0],["2004-05-13",27.841,28.0498,27.7497,27.754,1777793.0],["2004-05-14",27.754,27.8367,27.4582,27.6714,2087460.0],["2004-05-17",27.5148,27.6931,27.2973,27.4582,1308339.0],["2004-05-18",27.48,27.6714,27.4495,27.4887,1090457.0],["2004-05-19",27.6235,27.8758,27.2451,27.2581,1586612.0],["2004-05-20",27.1494,27.8062,27.1189,27.5974,1578998.0],["2004-05-21",27.7323,28.2717,27.6888,27.915,1624473.0],["2004-05-24",28.0237,28.0498,27.8019,27.8106,1037159.0],["2004-05-25",27.7671,28.4196,27.6801,28.4065,1414725.0],["2004-05-26",28.3935,28.6241,28.3021,28.4457,2426331.0],["2004-05-27",28.7067,29.0852,28.6545,28.8285,2002977.0],["2004-05-28",28.8981,29.0025,28.6328,28.6676,1635737.0],["2004-06-01",28.6806,28.6806,28.2804,28.524,1698108.0],["2004-06-02",28.5809,28.7385,28.3839,28.6903,2104357.0],["2004-06-03",28.686,28.686,28.3839,28.419,1261613.0],["2004-06-04",28.5284,28.6466,28.2614,28.3314,1242943.0],["2004-06-07",28.5153,28.8566,28.4802,28.8348,1417437.0],["2004-06-08",28.9048,29.0886,28.7647,28.9661,1276006.0],["2004-06-09",29.058,29.1936,28.931,28.9398,1464059.0],["2004-06-10",28.9311,28.9311,28.6816,28.8348,1437358.0],["2004-06-14",28.8348,28.8435,28.5459,28.5853,1394178.0],["2004-06-15",28.6947,28.7647,28.4934,28.5809,1291234.0],["2004-06-16",28.6466,28.8829,28.6247,28.861,862665.0],["2004-06-17",28.8216,28.9486,28.7735,28.8742,914502.0],["2004-06-18",28.8785,29.128,28.6684,29.0405,1052909.0],["2004-06-21",29.0842,29.1061,28.9092,28.9398,887697.0],["2004-06-22",28.7997,29.0492,28.6466,28.9836,1268914.0],["2004-06-23",28.9398,29.093,28.6641,28.8654,2053563.0],["2004-06-24",28.8129,28.9048,28.7472,28.7954,1157313.0],["2004-06-25",28.7779,28.9354,28.3839,28.3839,1753909.0],["2004-06-28",28.5153,28.8785,28.4977,28.7779,1830882.0],["2004-06-29",28.8129,28.9704,28.7997,28.8304,1530811.0],["2004-06-30",28.8435,28.9529,28.6641,28.8348,1859147.0],["2004-07-01",28.9048,29.0536,28.756,28.8698,1847987.0],["2004-07-02",28.8873,28.9442,28.6816,28.8172,881856.0],["2004-07-06",28.9529,29.0624,28.7166,28.756,1168369.0],["2004-07-07",28.756,28.8566,28.6728,28.7253,1266932.0],["2004-07-08",28.7253,28.8348,28.5722,28.6203,1329408.0],["2004-07-09",28.7122,28.9179,28.6509,28.8566,1169829.0],["2004-07-12",28.7341,28.8216,28.6072,28.6247,1497748.0],["2004-07-13",28.6247,28.9661,28.5153,28.8742,1263073.0],["2004-07-14",28.7779,29.0361,28.6947,28.8085,1179112.0],["2004-07-15",28.8348,28.9223,28.756,28.7735,1037368.0],["2004-07-16",28.9529,29.0098,28.5328,28.7604,1351102.0],["2004-07-19",28.8698,28.8873,28.6378,28.7472,1017029.0],["2004-07-20",28.7035,28.8654,28.6378,28.7472,1052804.0],["2004-07-21",28.7997,28.8785,27.8587,27.8806,2653705.0],["2004-07-22",27.885,28.9967,27.5086,28.6684,2925928.0],["2004-07-23",28.6247,28.6378,28.0338,28.1914,1850178.0],["2004-07-26",28.1432,28.3227,28.0557,28.2001,1363514.0],["2004-07-27",28.187,28.6597,28.187,28.5678,1383852.0],["2004-07-28",28.4934,28.5371,28.0294,28.419,1122790.0],["2004-07-29",28.5284,28.5371,28.0119,28.1169,972389.0],["2004-07-30",28.0075,28.2089,27.9112,28.0426,1219997.0],["2004-08-02",28.0119,28.524,27.99,28.4409,1137913.0],["2004-08-03",28.4233,28.6028,28.3095,28.4759,1211757.0],["2004-08-04",28.3227,28.5371,28.2132,28.4934,1365704.0],["2004-08-05",28.4277,28.559,27.9681,28.0513,1101617.0],["2004-08-06",27.7712,27.9375,27.3904,27.4167,1611435.0],["2004-08-09",27.4385,27.9244,27.4385,27.7405,1071578.0],["2004-08-10",27.6968,27.9244,27.6267,27.9025,956535.0],["2004-08-11",27.7624,28.3183,27.7493,28.2308,1240753.0],["2004-08-12",28.1432,28.3052,27.9419,28.0119,997212.0],["2004-08-13",28.0119,28.0907,27.7931,27.9769,952468.0],["2004-08-16",27.8675,28.2658,27.85,28.0032,2442393.0],["2004-08-17",28.0119,28.0338,27.7449,27.9857,1794273.0],["2004-08-18",27.9156,28.4321,27.8937,28.4233,1478557.0],["2004-08-19",28.3446,28.3446,27.92,28.0469,1466458.0],["2004-08-20",27.8806,28.559,27.8806,28.5546,1514332.0],["2004-08-23",28.5546,28.6422,28.2964,28.327,1472195.0],["2004-08-24",28.3708,28.5065,28.3708,28.4277,1303646.0],["2004-08-25",28.4365,28.6203,28.3621,28.5503,1476992.0],["2004-08-26",28.4802,28.6684,28.4802,28.5897,979898.0],["2004-08-27",28.6597,28.9967,28.6465,28.7997,2533343.0],["2004-08-30",28.7998,29.0536,28.7779,28.7779,1080235.0],["2004-08-31",28.8567,29.1937,28.8567,29.1937,1801365.0],["2004-09-01",29.1893,29.4825,29.128,29.3118,1705931.0],["2004-09-02",29.163,29.5438,29.163,29.4388,1640013.0],["2004-09-03",29.4213,30.0165,29.3687,29.8196,1950931.0],["2004-09-07",30.0384,30.2003,29.7276,29.8064,1875210.0],["2004-09-08",29.9165,29.9209,29.6215,29.6831,1995155.0],["2004-09-09",29.5863,29.7184,29.4322,29.5291,1354857.0],["2004-09-10",29.4586,29.6083,29.1064,29.5114,1512350.0],["2004-09-13",29.5115,29.7976,29.4146,29.7536,1294467.0],["2004-09-14",29.7536,29.8152,29.5643,29.7184,1549377.0],["2004-09-15",29.6083,29.6391,29.2781,29.3089,1296971.0],["2004-09-16",29.3662,29.397,29.1636,29.1944,1526326.0],["2004-09-17",29.3001,29.6039,29.2561,29.3309,1698630.0],["2004-09-20",29.2121,29.2121,28.4768,28.8378,2108425.0],["2004-09-21",28.5737,28.785,28.2875,28.6397,2728905.0],["2004-09-22",28.6397,28.6969,28.4548,28.5384,1704575.0],["2004-09-23",28.5957,28.6353,28.3887,28.5516,1362471.0],["2004-09-24",28.5516,28.807,28.4944,28.6221,1575660.0],["2004-09-27",28.6309,28.6485,28.2259,28.2875,1990670.0],["2004-09-28",28.3535,28.4372,28.2655,28.3271,1482520.0],["2004-09-29",28.4636,28.6397,28.3271,28.6397,1416185.0],["2004-09-30",28.5296,28.8158,28.3976,28.4372,2020917.0],["2004-10-01",28.6133,28.6793,28.424,28.6133,1939563.0],["2004-10-04",28.6397,28.6617,28.2567,28.3271,1916617.0],["2004-10-05",28.4416,28.4768,28.0013,28.2875,2924051.0],["2004-10-06",28.3932,28.4372,28.1774,28.4284,1542076.0],["2004-10-07",28.5384,28.6045,28.1686,28.2214,1759228.0],["2004-10-08",28.2214,28.2831,28.0982,28.1554,2082454.0],["2004-10-11",28.2126,28.2743,28.0894,28.151,1437463.0],["2004-10-12",28.0629,28.1774,27.8516,27.9133,1900763.0],["2004-10-13",28.0013,28.0057,27.6711,27.7063,1616024.0],["2004-10-14",27.7812,27.9881,27.6315,27.6667,1698108.0],["2004-10-15",27.7768,27.9309,27.6667,27.7151,2351339.0],["2004-10-18",27.7195,27.9573,27.4113,27.9089,1459679.0],["2004-10-19",27.8692,27.9397,27.6051,27.7372,1341924.0],["2004-10-20",27.6931,27.8736,27.4862,27.8516,1671407.0],["2004-10-21",27.7812,27.834,27.517,27.6711,2113431.0],["2004-10-22",27.539,27.9132,27.539,27.7635,1483146.0],["2004-10-25",27.1868,27.1912,25.8616,25.9893,7162490.0],["2004-10-26",26.0861,26.7642,25.9849,26.6409,4928905.0],["2004-10-27",26.4604,26.5572,25.9717,26.1169,3002901.0],["2004-10-28",26.0861,26.6233,26.0421,26.4956,2125008.0],["2004-10-29",26.4163,26.5176,26.1214,26.271,1846006.0],["2004-11-01",26.2402,26.4119,26.0861,26.3019,2388783.0],["2004-11-02",26.3679,26.522,26.139,26.1522,2060238.0],["2004-11-03",26.3107,26.7421,26.3107,26.6365,2106026.0],["2004-11-04",26.6365,27.3981,26.5704,27.3761,2441246.0],["2004-11-05",27.451,27.5082,27.1868,27.3321,2219608.0],["2004-11-08",27.3277,27.4025,27.0988,27.3277,1250870.0],["2004-11-09",27.3277,27.4069,27.134,27.1692,1554487.0],["2004-11-10",27.3409,27.7415,27.2969,27.5126,1758811.0],["2004-11-11",27.4906,27.9397,27.4862,27.8252,1207585.0],["2004-11-12",27.561,27.8472,27.5258,27.8472,1509951.0],["2004-11-15",27.7151,28.0101,27.6755,27.7372,1792708.0],["2004-11-16",27.8164,27.9133,27.6447,27.7372,1832864.0],["2004-11-17",27.7372,27.8957,27.5699,27.6271,1825354.0],["2004-11-18",27.6095,27.9089,27.4422,27.8252,1756829.0],["2004-11-19",27.8692,27.8912,27.4334,27.5082,1142919.0],["2004-11-22",27.4289,27.8604,27.4113,27.7724,1777898.0],["2004-11-23",27.7151,27.768,27.5522,27.7239,2164434.0],["2004-11-24",27.7107,28.0013,27.6931,27.9353,1032570.0],["2004-11-26",27.9573,28.1642,27.9573,28.0541,552269.0],["2004-11-29",28.0497,28.217,27.9133,28.1202,1424112.0],["2004-11-30",28.0101,28.1818,27.8956,28.0057,1626559.0],["2004-12-01",28.1132,28.4804,28.055,28.4535,1601318.0],["2004-12-02",28.458,29.2327,28.3416,29.1566,2140340.0],["2004-12-03",28.8565,28.9192,28.5968,28.6505,2710653.0],["2004-12-06",29.0625,29.0625,28.7043,28.8118,2044071.0],["2004-12-07",29.0849,29.0894,28.6237,28.6237,2801185.0],["2004-12-08",28.6282,28.7048,28.1911,28.2542,2943555.0],["2004-12-09",28.2767,29.1419,28.2091,29.0202,2387740.0],["2004-12-10",29.543,29.543,28.6778,28.84,1999431.0],["2004-12-13",28.9391,29.1735,28.7949,29.1104,1450083.0],["2004-12-14",28.8805,29.2681,28.7679,29.2501,1764860.0],["2004-12-15",29.205,29.205,28.7724,29.0247,1741497.0],["2004-12-16",28.9121,29.241,28.885,29.178,1211132.0],["2004-12-17",28.9076,29.196,28.8625,28.9211,2714616.0],["2004-12-20",29.0338,29.1554,28.8625,28.9932,1066780.0],["2004-12-21",29.0428,29.2906,28.8895,29.1734,1347243.0],["2004-12-22",29.2455,29.5745,29.1509,29.4258,1327426.0],["2004-12-23",29.3582,29.5925,29.3131,29.4483,901152.0],["2004-12-27",29.5159,29.7638,29.4033,29.4033,1118409.0],["2004-12-28",29.4213,29.5925,29.4123,29.5114,1603717.0],["2004-12-29",29.4258,29.4754,29.2455,29.3582,1014526.0],["2004-12-30",29.4528,29.8313,29.4258,29.7592,1157313.0],["2004-12-31",29.7593,29.7818,29.579,29.6556,948504.0],["2005-01-03",29.6151,29.7367,29.0022,29.0878,1586403.0],["2005-01-04",29.2005,29.5565,29.0878,29.1013,2259868.0],["2005-01-05",29.1014,29.2185,28.5741,28.6012,2302110.0],["2005-01-06",28.6057,29.2546,28.5966,29.0653,1521216.0],["2005-01-07",29.0743,29.187,28.8895,28.9031,1522571.0],["2005-01-10",28.9526,29.3357,28.7499,29.0923,2080055.0],["2005-01-11",29.1554,29.1644,28.858,28.876,1329825.0],["2005-01-12",28.9481,29.1149,28.7589,29.1149,1281221.0],["2005-01-13",29.0022,29.0878,28.5831,28.6507,1329616.0],["2005-01-14",28.7273,29.0292,28.6327,29.0067,1330972.0],["2005-01-18",28.8175,28.9121,28.6642,28.8896,1851325.0],["2005-01-19",28.8625,29.0653,28.8039,28.84,1188394.0],["2005-01-20",28.84,29.2455,28.84,29.0608,2266752.0],["2005-01-21",28.9481,29.0653,28.5381,28.7409,2496525.0],["2005-01-24",28.7454,29.3582,28.7454,29.0202,1911923.0],["2005-01-25",29.0428,29.5835,29.0157,29.1104,2329436.0],["2005-01-26",29.223,29.3672,28.9977,28.9977,1608932.0],["2005-01-27",28.9076,29.2095,28.7949,29.1599,1591618.0],["2005-01-28",29.2726,29.4799,28.9707,29.3717,2084957.0],["2005-01-31",29.7863,29.8989,29.4033,29.5204,2048243.0],["2005-02-01",29.6331,29.6736,29.2951,29.4258,1582231.0],["2005-02-02",29.3176,29.8269,29.3176,29.7818,1501816.0],["2005-02-03",29.6376,30.0567,29.5385,30.0026,1673702.0],["2005-02-04",29.9575,30.1738,29.8674,30.1468,1555426.0],["2005-02-07",30.1468,30.1919,30.0206,30.0882,912938.0],["2005-02-08",30.0341,30.1648,30.0206,30.1017,1307088.0],["2005-02-09",30.1243,30.2324,29.9756,30.0477,1239501.0],["2005-02-10",30.0567,30.2279,29.9756,30.1783,1088683.0],["2005-02-11",30.2279,30.5118,30.0386,30.4938,1521946.0],["2005-02-14",30.4938,30.7732,30.4352,30.7101,1436420.0],["2005-02-15",30.4172,30.5118,30.0837,30.1919,2739544.0],["2005-02-16",29.8088,30.0161,29.6151,29.7142,2439890.0],["2005-02-17",29.6286,29.8539,29.4979,29.6421,1496601.0],["2005-02-18",29.7052,29.8809,29.5475,29.7052,1715109.0],["2005-02-22",29.5835,29.7142,29.2591,29.2591,2002456.0],["2005-02-23",29.3942,29.7412,29.3717,29.6826,1624055.0],["2005-02-24",29.6286,30.0882,29.5655,30.0341,1767363.0],["2005-02-25",29.9215,30.0431,29.7052,29.8764,1608515.0],["2005-02-28",29.8314,29.9936,29.6286,29.7322,1868430.0],["2005-03-01",29.7187,30.2279,29.7097,29.9485,1899094.0],["2005-03-02",29.8306,30.1028,29.6128,29.8986,1473968.0],["2005-03-03",30.0801,30.2933,29.7353,29.8623,1394074.0],["2005-03-04",30.1118,30.1118,29.8487,29.8805,1330347.0],["2005-03-07",29.9894,30.012,29.6945,29.7262,1142815.0],["2005-03-08",29.7625,29.9667,29.7217,29.8306,1035177.0],["2005-03-09",29.7171,29.8578,29.5266,29.5901,1215825.0],["2005-03-10",29.6355,29.9894,29.6264,29.9349,1579624.0],["2005-03-11",29.7761,29.9531,29.5946,29.758,1757455.0],["2005-03-14",29.7398,29.9803,29.6763,29.944,1127900.0],["2005-03-15",30.012,30.1708,29.7398,29.7398,1031944.0],["2005-03-16",29.581,29.7307,29.3723,29.4857,1067719.0],["2005-03-17",29.3769,29.5538,29.2226,29.4449,1479808.0],["2005-03-18",29.3315,29.6037,29.3088,29.4449,1948324.0],["2005-03-21",29.6718,29.6945,29.3088,29.4631,1207690.0],["2005-03-22",29.4404,29.8306,29.2952,29.3315,1909420.0],["2005-03-23",29.3406,29.9077,29.3406,29.6445,1790622.0],["2005-03-24",29.7398,29.7398,29.4041,29.4041,1142189.0],["2005-03-28",29.4858,29.7398,29.3996,29.5357,1286123.0],["2005-03-29",29.4903,29.8941,29.3088,29.6945,1737429.0],["2005-03-30",29.7806,29.9803,29.7081,29.8532,1999848.0],["2005-03-31",29.8532,29.8714,29.7353,29.8215,1183596.0],["2005-04-01",29.8532,29.9349,29.6219,29.699,2000995.0],["2005-04-04",29.699,29.7262,29.4903,29.64,1778836.0],["2005-04-05",29.7081,29.9168,29.6355,29.8442,1668696.0],["2005-04-06",29.8896,30.0075,29.7988,29.8351,955179.0],["2005-04-07",29.8759,30.2797,29.7217,30.1255,1483042.0],["2005-04-08",30.1255,30.2434,29.817,29.8396,1185578.0],["2005-04-11",29.7398,30.2661,29.7398,30.1663,1381036.0],["2005-04-12",30.0801,30.3523,29.8351,30.2343,1342028.0],["2005-04-13",30.2343,30.3931,29.7489,29.8532,1596520.0],["2005-04-14",29.7398,29.8759,29.6219,29.6582,2094135.0],["2005-04-15",29.4676,30.2797,29.2135,29.2771,2492249.0],["2005-04-18",29.3088,29.4676,29.1364,29.2544,1788954.0],["2005-04-19",29.3769,29.3814,29.0411,29.1455,1117575.0],["2005-04-20",29.0366,29.1137,28.5148,28.5829,1651695.0],["2005-04-21",29.082,29.1046,28.7825,29.032,1205291.0],["2005-04-22",28.8097,29.0411,28.592,28.8233,1480434.0],["2005-04-25",28.5829,28.9458,28.1428,28.6918,3207329.0],["2005-04-26",28.5421,28.5784,28.1473,28.161,2158593.0],["2005-04-27",28.0158,28.406,27.7935,28.2199,1530185.0],["2005-04-28",28.1746,28.3016,27.9432,27.9432,1424842.0],["2005-04-29",27.9568,28.4695,27.9568,28.3334,1720846.0],["2005-05-02",28.3379,28.4059,28.1292,28.3606,1363827.0],["2005-05-03",28.356,28.4559,28.161,28.3197,1533627.0],["2005-05-04",28.3424,28.4513,28.2335,28.3061,1544892.0],["2005-05-05",28.2426,28.3288,28.0339,28.1972,1392092.0],["2005-05-06",28.288,28.288,27.8524,27.916,1364766.0],["2005-05-09",27.9477,28.2608,27.8388,28.2608,1143545.0],["2005-05-10",28.1292,28.1836,27.925,28.0022,1553861.0],["2005-05-11",28.0385,28.4014,28.0112,28.3107,1235746.0],["2005-05-12",28.356,28.5693,28.2426,28.2925,1255772.0],["2005-05-13",28.3833,28.3833,27.9387,28.1201,1541763.0],["2005-05-16",28.1746,28.7734,28.1519,28.7734,1270896.0],["2005-05-17",28.7054,29.1092,28.6873,29.0774,1928611.0],["2005-05-18",29.2181,29.4404,29.1409,29.2362,1874375.0],["2005-05-19",29.4631,29.7126,29.4131,29.6128,1659204.0],["2005-05-20",29.708,29.7126,29.4449,29.581,1075229.0],["2005-05-23",29.5856,29.6581,29.3859,29.5266,1228028.0],["2005-05-24",29.5629,29.7126,29.3633,29.5765,1344636.0],["2005-05-25",29.3996,29.5765,29.2771,29.4903,939743.0],["2005-05-26",29.6037,29.7308,29.4086,29.6219,945271.0],["2005-05-27",29.6718,29.6718,29.2816,29.3769,891974.0],["2005-05-31",29.3542,29.3723,29.1863,29.1863,1577120.0],["2005-06-01",29.1772,29.6808,29.0729,29.572,1080027.0],["2005-06-02",29.6173,29.6173,29.1319,29.1818,1577538.0],["2005-06-03",29.1818,29.336,29.1137,29.2272,1310634.0],["2005-06-06",29.2589,29.5221,29.2271,29.4721,1394700.0],["2005-06-07",29.5357,29.9213,29.5357,29.6355,1499834.0],["2005-06-08",29.7314,29.7405,29.535,29.6492,1488778.0],["2005-06-09",29.6629,29.7542,29.4207,29.5898,1679439.0],["2005-06-10",29.6857,29.7588,29.535,29.5944,1161693.0],["2005-06-13",29.5806,29.7817,29.4664,29.5669,1219997.0],["2005-06-14",29.5213,29.7314,29.4801,29.6812,1198616.0],["2005-06-15",29.6903,29.8319,29.5578,29.7497,1000863.0],["2005-06-16",29.7497,29.7725,29.5944,29.6857,1399080.0],["2005-06-17",30.0147,30.0284,29.7817,29.8136,2038126.0],["2005-06-20",29.7999,29.9004,29.6492,29.6492,1277675.0],["2005-06-21",29.672,29.6948,29.3522,29.439,1498374.0],["2005-06-22",29.5532,29.6583,29.3431,29.3705,2367819.0],["2005-06-23",29.4208,29.4436,29.0096,29.0096,1412535.0],["2005-06-24",28.8634,28.941,28.6578,28.6943,2612715.0],["2005-06-27",28.6487,28.7492,28.5436,28.603,1669530.0],["2005-06-28",28.6898,29.0096,28.6533,28.8862,1358508.0],["2005-06-29",28.9182,29.0553,28.7812,28.9593,1213843.0],["2005-06-30",28.9593,29.0142,28.5802,28.5939,1512559.0],["2005-07-01",28.7355,28.9274,28.7081,28.8406,1154705.0],["2005-07-05",28.8451,28.9776,28.6167,28.8406,1973043.0],["2005-07-06",28.9045,28.9639,28.1416,28.1599,2067435.0],["2005-07-07",27.9223,28.0731,27.8355,27.9589,1851638.0],["2005-07-08",27.9589,28.0914,27.8675,28.0,2572768.0],["2005-07-11",28.1644,28.306,28.0548,28.2878,1971479.0],["2005-07-12",28.3243,28.4751,28.2558,28.2649,1357882.0],["2005-07-13",28.3015,28.4522,28.2924,28.3517,1356734.0],["2005-07-14",28.5299,28.7355,28.4614,28.6395,1092960.0],["2005-07-15",28.6441,28.7949,28.3883,28.4066,1150846.0],["2005-07-18",28.3837,28.5756,28.37,28.5299,874973.0],["2005-07-19",28.6304,28.7355,28.4431,28.539,1272564.0],["2005-07-20",28.4568,29.0781,28.402,28.8314,1256502.0],["2005-07-21",29.206,29.206,28.5528,28.7126,1392718.0],["2005-07-22",28.9182,29.6903,28.8177,29.4116,2501218.0],["2005-07-25",29.4116,29.439,28.8406,29.069,2401820.0],["2005-07-26",28.9776,29.0416,28.6076,28.7994,2506642.0],["2005-07-27",28.9867,29.005,28.804,28.973,1019220.0],["2005-07-28",29.0644,29.3477,28.9959,29.2243,1135410.0],["2005-07-29",29.037,29.3385,29.0233,29.1284,1231992.0],["2005-08-01",29.1329,29.3431,29.0233,29.0553,1026938.0],["2005-08-02",29.0964,29.2243,28.9867,29.0553,989077.0],["2005-08-03",28.9639,29.0644,28.7583,28.8406,1315536.0],["2005-08-04",28.8177,28.8954,28.5527,28.5893,1341298.0],["2005-08-05",28.5527,28.5665,28.4066,28.4477,1553444.0],["2005-08-08",28.4522,28.5527,28.37,28.37,872887.0],["2005-08-09",28.3928,28.5482,28.306,28.4796,994396.0],["2005-08-10",28.4797,28.6624,28.2147,28.3929,1280283.0],["2005-08-11",28.667,28.7994,28.5071,28.7812,1849656.0],["2005-08-12",28.7812,28.9685,28.6715,28.8314,1061461.0],["2005-08-15",28.8086,29.1604,28.6807,29.1512,1104016.0],["2005-08-16",29.1467,29.1741,28.868,28.8726,1187456.0],["2005-08-17",28.8725,28.9,28.6715,28.6807,890096.0],["2005-08-18",28.6807,29.0233,28.6624,28.9548,1264950.0],["2005-08-19",28.9548,28.9822,28.8634,28.8634,1304376.0],["2005-08-22",28.5299,28.667,28.2238,28.4659,2237861.0],["2005-08-23",28.4477,28.5299,28.3243,28.3243,1727834.0],["2005-08-24",28.2786,28.2832,27.9314,27.9954,1474385.0],["2005-08-25",27.9817,28.2923,27.9817,28.2923,2103731.0],["2005-08-26",28.2558,28.3746,28.0731,28.2923,1638032.0],["2005-08-29",28.1005,28.434,27.9954,28.3609,1567838.0],["2005-08-30",28.2467,28.3289,28.0045,28.2878,1750780.0],["2005-08-31",28.2923,28.4705,28.0731,28.4705,1486171.0],["2005-09-01",28.4157,28.4934,28.3106,28.4157,1730858.0],["2005-09-02",28.5071,28.5802,28.1873,28.3106,1871246.0],["2005-09-06",28.4431,28.7401,28.4203,28.7172,2022377.0],["2005-09-07",28.8276,28.8276,28.5147,28.5654,1354127.0],["2005-09-08",28.6206,28.6252,28.1559,28.1605,1578476.0],["2005-09-09",28.1604,28.4043,28.0684,28.3813,1311677.0],["2005-09-12",28.3905,28.5286,28.3031,28.4917,1595999.0],["2005-09-13",28.3445,28.4641,28.1144,28.2341,1751197.0],["2005-09-14",28.2341,28.3215,27.9718,27.9902,1738368.0],["2005-09-15",28.0684,28.3491,28.027,28.3353,1636154.0],["2005-09-16",28.4595,28.8276,28.4135,28.7954,2530109.0],["2005-09-19",28.685,28.6942,28.0362,28.0868,1589323.0],["2005-09-20",28.1374,28.3951,27.9994,28.073,1810752.0],["2005-09-21",28.0592,28.2387,27.8475,28.0914,1927360.0],["2005-09-22",27.9028,28.3445,27.9028,28.1374,1560745.0],["2005-09-23",27.9994,28.0914,27.6359,27.9534,1561371.0],["2005-09-26",28.0684,28.1881,27.7233,27.8292,1221666.0],["2005-09-27",27.7509,27.9948,27.6681,27.8337,1286228.0],["2005-09-28",27.7923,27.912,27.6543,27.8153,1267036.0],["2005-09-29",27.6911,27.6957,27.2816,27.5347,2289802.0],["2005-09-30",27.1481,27.4104,26.9733,27.392,2511961.0],["2005-10-03",27.3828,27.4794,27.1205,27.2172,2994557.0],["2005-10-04",27.0423,27.5623,26.8261,27.323,2698450.0],["2005-10-05",27.323,27.4196,26.7708,26.8076,2502470.0],["2005-10-06",26.55,26.7754,26.4579,26.665,2874195.0],["2005-10-07",26.78,26.9043,26.642,26.8214,1685488.0],["2005-10-10",26.9043,26.9641,26.5776,26.6926,1342863.0],["2005-10-11",26.619,26.7892,26.4626,26.5868,1330242.0],["2005-10-12",26.527,26.6512,26.3659,26.4073,1931114.0],["2005-10-13",26.1358,26.3659,25.9288,26.1864,2102167.0],["2005-10-14",26.2969,26.4533,25.984,26.3383,2325056.0],["2005-10-17",26.2923,26.3199,26.1266,26.1681,1994633.0],["2005-10-18",26.1911,26.2969,26.1128,26.2371,1796046.0],["2005-10-19",26.2463,26.4947,26.1588,26.4763,2484113.0],["2005-10-20",26.4303,26.5177,26.1726,26.2509,2443019.0],["2005-10-21",26.3659,26.3935,26.0116,26.145,2756232.0],["2005-10-24",26.688,27.1527,26.6006,26.7478,3467662.0],["2005-10-25",26.527,26.8491,26.0346,26.1911,3127227.0],["2005-10-26",26.1358,26.2233,25.9104,25.9978,2545233.0],["2005-10-27",25.9242,26.1911,25.8598,25.9702,1638553.0],["2005-10-28",26.0668,26.3889,25.9702,26.3797,2592689.0],["2005-10-31",26.4579,26.4579,26.0438,26.1542,2996122.0],["2005-11-01",26.0392,26.2187,25.5837,25.7539,3817484.0],["2005-11-02",25.6067,25.9472,25.6067,25.8736,3164879.0],["2005-11-03",25.8828,26.2509,25.8828,26.1589,3203992.0],["2005-11-04",26.2279,26.3705,26.0392,26.0392,2300337.0],["2005-11-07",26.0714,26.5638,26.0714,26.4671,2687394.0],["2005-11-08",26.4671,26.619,26.3843,26.3843,2242554.0],["2005-11-09",26.6972,27.0285,26.55,26.7662,1972417.0],["2005-11-10",26.688,27.2494,26.619,27.1619,1750780.0],["2005-11-11",27.0469,27.2954,27.0055,27.1712,1308965.0],["2005-11-14",27.6083,27.7325,27.4472,27.5485,2722856.0],["2005-11-15",27.5485,27.5991,27.3046,27.3414,1921415.0],["2005-11-16",27.3138,27.4242,27.1942,27.3092,1590575.0],["2005-11-17",27.3,27.5439,27.2494,27.5024,1169933.0],["2005-11-18",27.8015,27.8061,27.3,27.5347,1453942.0],["2005-11-21",27.5945,27.7647,27.3966,27.5623,1680064.0],["2005-11-22",27.3598,27.3644,26.8537,26.9503,3655819.0],["2005-11-23",26.9181,27.1113,26.734,26.9549,1320438.0],["2005-11-25",27.0423,27.254,27.0285,27.1896,1069909.0],["2005-11-28",27.3552,27.3966,26.9687,27.0055,1423695.0],["2005-11-29",27.2172,27.5116,27.0607,27.3368,1822747.0],["2005-11-30",27.3966,27.5439,27.1113,27.1389,2171109.0],["2005-12-01",27.277,27.6037,27.1481,27.5024,1675267.0],["2005-12-02",27.3966,27.5301,27.3092,27.4058,1534149.0],["2005-12-05",27.4058,27.4564,27.2448,27.3322,977500.0],["2005-12-06",27.4242,27.6681,27.3874,27.4426,1405443.0],["2005-12-07",27.4055,27.4055,27.0022,27.0161,1807936.0],["2005-12-08",26.9651,27.1737,26.8955,26.928,1968350.0],["2005-12-09",27.0207,27.132,26.8909,27.0022,1372588.0],["2005-12-12",27.0995,27.3035,26.9187,27.132,1490864.0],["2005-12-13",27.1135,27.54,27.0439,27.5075,1966264.0],["2005-12-14",27.4704,27.6559,27.3035,27.3824,1903162.0],["2005-12-15",27.3777,27.4287,27.0949,27.2108,1843502.0],["2005-12-16",27.3128,27.6142,27.2386,27.4102,2832579.0],["2005-12-19",27.2618,27.4704,27.1876,27.285,1763400.0],["2005-12-20",27.8182,27.8275,27.5585,27.6652,2340805.0],["2005-12-21",27.7486,27.8645,27.5307,27.6095,1249827.0],["2005-12-22",27.6234,27.8599,27.6234,27.6513,1446120.0],["2005-12-23",27.7486,27.8089,27.6605,27.7394,1016508.0],["2005-12-27",27.7533,27.8784,27.6652,27.7023,1106936.0],["2005-12-28",27.6374,28.1659,27.6374,28.0964,1733049.0],["2005-12-29",28.0732,28.1891,27.7857,27.8135,1519547.0],["2005-12-30",27.7023,27.8089,27.6281,27.6559,1468648.0],["2006-01-03",27.6698,27.6698,27.2479,27.5493,1616754.0],["2006-01-04",27.5493,27.7904,27.4704,27.6559,2729427.0],["2006-01-05",27.7718,27.8692,27.6188,27.7579,1504840.0],["2006-01-06",27.8182,28.0129,27.7023,27.9202,1367895.0],["2006-01-09",28.0083,28.2679,27.9944,28.2586,1412744.0],["2006-01-10",27.9341,28.0639,27.9248,27.9897,1330972.0],["2006-01-11",28.2818,28.6295,28.2401,28.3653,2021647.0],["2006-01-12",28.3699,28.509,28.1891,28.356,1406694.0],["2006-01-13",28.4904,28.5832,28.4116,28.4719,1301455.0],["2006-01-17",28.2123,28.4812,28.1195,28.3467,1424738.0],["2006-01-18",28.3467,28.4905,27.8182,28.0732,1989522.0],["2006-01-19",28.0593,28.1984,27.9016,27.9619,1349329.0],["2006-01-20",27.6095,28.0407,27.6095,27.744,2334964.0],["2006-01-23",27.7162,27.9804,27.5585,27.6837,2064827.0],["2006-01-24",27.1737,27.3499,26.775,27.1459,3124202.0],["2006-01-25",27.2386,27.3221,26.8492,26.9512,3207329.0],["2006-01-26",26.9558,27.3082,26.877,27.1552,1887830.0],["2006-01-27",27.0068,27.4009,26.9651,27.2618,1489508.0],["2006-01-30",27.1459,27.1876,26.826,26.9094,1633338.0],["2006-01-31",26.8214,26.8909,26.4597,26.4829,2260285.0],["2006-02-01",26.4829,26.9836,26.4783,26.8353,2591542.0],["2006-02-02",26.7796,26.9929,26.7147,26.8909,1696231.0],["2006-02-03",26.6452,26.9141,26.5432,26.5664,1302707.0],["2006-02-06",26.4968,26.6452,26.3809,26.5895,815209.0],["2006-02-07",26.4644,26.6035,26.265,26.2696,1221979.0],["2006-02-08",26.2418,26.571,26.2372,26.5293,1340881.0],["2006-02-09",26.5293,26.9141,26.5293,26.6684,1707808.0],["2006-02-10",26.6591,26.7935,26.3624,26.4597,1795003.0],["2006-02-13",26.4736,26.7054,26.418,26.6081,1313659.0],["2006-02-14",26.6823,26.9141,26.5293,26.6498,2062532.0],["2006-02-15",26.6127,26.7472,26.4041,26.6405,2173716.0],["2006-02-16",26.6591,26.9094,26.6266,26.877,1676101.0],["2006-02-17",27.2896,27.2896,26.8909,27.1505,1477410.0],["2006-02-21",27.1274,27.2479,26.9604,27.1366,1722514.0],["2006-02-22",27.3453,27.5122,27.3035,27.489,1567003.0],["2006-02-23",27.4473,27.8182,27.4473,27.5632,2046157.0],["2006-02-24",27.9248,27.9248,27.4844,27.6745,1357047.0],["2006-02-27",27.5214,27.795,27.5214,27.7347,1377073.0],["2006-02-28",27.4658,27.7208,27.3082,27.438,2157237.0],["2006-03-01",27.438,27.6374,27.4194,27.6327,2042820.0],["2006-03-02",27.4426,27.6744,27.4241,27.6327,2075361.0],["2006-03-03",27.5864,27.7162,27.4704,27.5214,1821495.0],["2006-03-06",27.5446,27.6281,27.2247,27.3592,2709088.0],["2006-03-07",27.3638,27.5771,27.0763,27.2803,1663168.0],["2006-03-08",27.3084,27.6217,27.271,27.5375,1660978.0],["2006-03-09",27.5375,27.5889,27.1494,27.2055,1442260.0],["2006-03-10",27.2102,27.4861,27.1541,27.3972,1240857.0],["2006-03-13",27.4907,27.8087,27.4393,27.6591,1927568.0],["2006-03-14",27.6591,27.7432,27.3926,27.5749,1897738.0],["2006-03-15",27.6544,27.7245,27.4533,27.6217,1734926.0],["2006-03-16",27.6544,27.9115,27.5749,27.8648,1582022.0],["2006-03-17",28.0004,28.0004,27.4674,27.5796,2287090.0],["2006-03-20",27.6778,27.7993,27.444,27.7853,1616546.0],["2006-03-21",27.8508,27.9302,27.5983,27.6544,1395013.0],["2006-03-22",27.6544,27.9489,27.617,27.8835,887176.0],["2006-03-23",27.7947,27.8928,27.603,27.7245,1530498.0],["2006-03-24",27.6497,27.804,27.4393,27.603,1741810.0],["2006-03-27",27.8414,28.1126,27.7526,27.7526,2688854.0],["2006-03-28",27.7526,27.7572,27.3692,27.3879,1541658.0],["2006-03-29",27.3505,27.5469,27.1962,27.3645,1453942.0],["2006-03-30",27.271,27.4159,27.0092,27.2009,1666818.0],["2006-03-31",27.1494,27.2523,27.0139,27.0232,2126573.0],["2006-04-03",27.0466,27.3131,27.0372,27.2523,1729920.0],["2006-04-04",27.3271,27.4253,27.0419,27.3926,1386147.0],["2006-04-05",27.4674,27.5141,26.9391,27.1775,1443408.0],["2006-04-06",27.1822,27.2243,26.8923,26.9391,1473863.0],["2006-04-07",26.9203,27.1448,26.7801,26.8035,1351832.0],["2006-04-10",26.883,26.9157,26.7053,26.9063,1346617.0],["2006-04-11",26.9858,27.0139,26.6632,26.7193,1671512.0],["2006-04-12",26.6959,26.9204,26.6959,26.7848,1353501.0],["2006-04-13",26.7053,26.7754,26.6305,26.7661,1521007.0],["2006-04-17",26.738,26.8035,26.6913,26.6913,1312198.0],["2006-04-18",26.696,26.9765,26.6679,26.9624,1957398.0],["2006-04-19",26.911,27.0232,26.738,26.7474,1796463.0],["2006-04-20",26.7053,26.9624,26.7006,26.7661,1326279.0],["2006-04-21",26.8596,26.9484,26.6632,26.738,1451856.0],["2006-04-24",26.8409,27.7572,26.8362,27.3598,3933257.0],["2006-04-25",27.3318,27.6544,27.2009,27.257,2675921.0],["2006-04-26",27.3505,27.6357,27.3318,27.458,2458873.0],["2006-04-27",27.458,27.7245,27.4533,27.5562,1504423.0],["2006-04-28",27.5749,27.6637,27.3645,27.3645,1681212.0],["2006-05-01",27.3037,27.7432,27.3037,27.4066,1363201.0],["2006-05-02",27.5001,27.7292,27.4487,27.5889,1316266.0],["2006-05-03",27.3552,27.603,27.1541,27.4487,2106339.0],["2006-05-04",27.5001,27.8087,27.5001,27.6637,1451543.0],["2006-05-05",27.8133,27.8835,27.6076,27.8835,1301455.0],["2006-05-08",27.9583,28.1874,27.9349,28.1359,1613938.0],["2006-05-09",28.1266,28.4398,28.0845,28.4351,1575764.0],["2006-05-10",28.4913,28.7858,28.4305,28.6642,2560252.0],["2006-05-11",28.5333,28.6128,28.3183,28.5427,1813568.0],["2006-05-12",28.4585,28.7952,28.4258,28.711,2227535.0],["2006-05-15",28.8606,29.0055,28.6783,29.0055,2481923.0],["2006-05-16",28.8933,29.057,28.725,28.7577,1314806.0],["2006-05-17",28.4118,28.7765,28.2996,28.3744,1473968.0],["2006-05-18",28.005,28.3884,28.005,28.0845,2210013.0],["2006-05-19",28.0892,28.0939,27.8648,27.9583,3153928.0],["2006-05-22",27.9583,28.2622,27.8648,28.0378,1622595.0],["2006-05-23",28.0144,28.0798,27.8648,27.8928,1887621.0],["2006-05-24",27.8741,27.9676,27.7011,27.8788,2295852.0],["2006-05-25",27.9817,28.0798,27.8601,28.0658,1335353.0],["2006-05-26",28.1079,28.1593,27.977,28.1079,1131446.0],["2006-05-30",28.6549,28.6689,28.2622,28.2622,1779254.0],["2006-05-31",28.3697,28.5053,28.192,28.365,1691016.0],["2006-06-01",28.4258,28.6362,28.337,28.5567,1228341.0],["2006-06-02",28.5053,28.5801,28.2902,28.4258,1153662.0],["2006-06-05",28.4258,28.4352,28.0378,28.0378,1395117.0],["2006-06-06",28.1219,28.3977,27.9816,28.1453,2456891.0],["2006-06-07",28.1924,28.4658,28.051,28.0934,1605699.0],["2006-06-08",28.0274,28.5035,27.9803,28.3998,1925169.0],["2006-06-09",28.2726,28.7816,28.2396,28.7816,2116977.0],["2006-06-12",28.7062,28.7769,28.2396,28.2726,2179244.0],["2006-06-13",28.3197,28.9277,28.315,28.5318,2476499.0],["2006-06-14",28.381,28.6497,28.3244,28.6497,2275096.0],["2006-06-15",28.8618,28.8618,28.4093,28.7439,1630000.0],["2006-06-16",28.6119,28.857,28.6119,28.6779,1462390.0],["2006-06-19",28.3291,28.5224,28.1783,28.2537,2312748.0],["2006-06-20",28.2773,28.3574,28.1689,28.3056,1919329.0],["2006-06-21",28.2867,28.7863,28.2867,28.7533,2173612.0],["2006-06-22",28.6544,28.7533,28.4611,28.7156,1421922.0],["2006-06-23",28.6261,28.8712,28.5459,28.7533,1800218.0],["2006-06-26",28.7156,28.8382,28.6119,28.8099,1753804.0],["2006-06-27",28.7533,28.8523,28.6732,28.7486,2141905.0],["2006-06-28",28.8665,28.9183,28.5601,28.7581,2406827.0],["2006-06-29",28.8476,29.1634,28.7769,29.1634,1650860.0],["2006-06-30",29.1917,29.1964,28.9796,29.0833,2807547.0],["2006-07-03",29.0833,29.1823,28.956,29.121,686085.0],["2006-07-05",29.121,29.1352,28.7816,28.8665,1556052.0],["2006-07-06",29.0315,29.0645,28.7628,28.8476,1521841.0],["2006-07-07",28.8995,28.9089,28.4611,28.5695,2301484.0],["2006-07-10",28.5742,28.9843,28.4941,28.9136,1625516.0],["2006-07-11",28.8382,28.9136,28.5035,28.6921,1213635.0],["2006-07-12",28.7864,28.7864,28.5177,28.5365,1351519.0],["2006-07-13",28.5554,28.6025,28.2301,28.2773,1435690.0],["2006-07-14",28.1877,28.2113,27.6362,28.0133,2222320.0],["2006-07-17",27.9992,28.2349,27.9285,27.985,1383748.0],["2006-07-18",27.985,28.051,27.7776,27.9002,1407111.0],["2006-07-19",28.0793,28.5789,27.9285,28.4705,1597355.0],["2006-07-20",28.5224,28.7345,28.3574,28.3574,1449144.0],["2006-07-21",28.3621,28.3668,27.8248,27.8436,2389722.0],["2006-07-24",27.919,28.2914,27.8766,28.249,1632608.0],["2006-07-25",28.2066,28.4234,28.0322,28.3291,1548959.0],["2006-07-26",28.7533,29.2106,28.6826,28.7533,2668203.0],["2006-07-27",28.8005,28.8476,28.2113,28.3715,1826293.0],["2006-07-28",28.5412,28.9607,28.4941,28.7251,1193296.0],["2006-07-31",28.6308,28.8241,28.6025,28.7769,1500460.0],["2006-08-01",28.5837,28.7769,28.5554,28.7156,1452273.0],["2006-08-02",28.7156,28.8523,28.4611,28.5082,1526118.0],["2006-08-03",28.5035,28.8429,28.447,28.7439,1028085.0],["2006-08-04",28.7581,28.8712,28.5789,28.7486,1065633.0],["2006-08-07",28.7486,28.8712,28.6119,28.857,997838.0],["2006-08-08",28.9749,29.0786,28.8759,28.9042,1089831.0],["2006-08-09",28.9749,29.1399,28.7298,28.7722,1042687.0],["2006-08-10",28.7298,29.2577,28.7298,29.2247,1273816.0],["2006-08-11",29.1022,29.1823,28.7392,28.8288,1197990.0],["2006-08-14",28.9466,29.0456,28.7864,28.7958,983549.0],["2006-08-15",28.8712,29.0927,28.7958,28.8052,1463746.0],["2006-08-16",28.9183,29.0692,28.8052,29.0362,1138017.0],["2006-08-17",28.9937,29.1022,28.8523,28.8523,1142294.0],["2006-08-18",28.8853,29.1257,28.8052,29.1257,988660.0],["2006-08-21",29.187,29.352,29.1022,29.2247,1211966.0],["2006-08-22",29.1776,29.3096,28.9042,28.9607,1670052.0],["2006-08-23",28.8948,29.1729,28.89,29.088,885194.0],["2006-08-24",29.1069,29.4368,29.1069,29.3897,1178799.0],["2006-08-25",29.2247,29.4274,29.0739,29.0786,1270687.0],["2006-08-28",28.989,29.3991,28.9843,29.3096,1044773.0],["2006-08-29",29.3096,29.8375,29.2011,29.7762,1908586.0],["2006-08-30",29.8186,30.0072,29.5123,29.5217,1875731.0],["2006-08-31",29.8752,30.0072,29.4086,29.9318,1530707.0],["2006-09-01",29.8846,30.3419,29.8846,30.2994,1476262.0],["2006-09-05",30.1675,30.3607,30.1439,30.2664,1674224.0],["2006-09-06",30.0907,30.3329,30.0669,30.3092,1482312.0],["2006-09-07",30.3329,30.4564,30.2617,30.3899,1422652.0],["2006-09-08",30.3947,30.4754,30.3424,30.3994,1182971.0],["2006-09-11",30.5419,30.9647,30.5419,30.9599,2407870.0],["2006-09-12",30.8982,31.2354,30.7414,31.1499,1706244.0],["2006-09-13",31.1499,31.1784,30.7082,30.8269,1658057.0],["2006-09-14",30.8032,30.8982,30.6749,30.7842,2564633.0],["2006-09-15",30.7129,31.1024,30.6369,31.0217,2291680.0],["2006-09-18",30.9124,31.0027,30.5799,30.7604,1202266.0],["2006-09-19",30.6844,31.1262,30.6369,31.1072,1884701.0],["2006-09-20",31.0644,31.1119,30.8507,30.9029,1131551.0],["2006-09-21",30.8507,31.0359,30.6559,30.8317,1271521.0],["2006-09-22",30.7177,30.9172,30.7177,30.8317,1435690.0],["2006-09-25",30.9219,31.0597,30.8982,30.9409,2030721.0],["2006-09-26",30.8744,31.0454,30.8602,31.0122,1674328.0],["2006-09-27",31.0122,31.0407,30.8507,30.8507,1657640.0],["2006-09-28",30.6987,31.0264,30.6987,30.9694,2413293.0],["2006-09-29",30.9362,31.0454,30.9362,31.0454,1715422.0],["2006-10-02",31.0074,31.0264,30.8744,30.9979,1102764.0],["2006-10-03",31.0312,31.2212,30.9884,31.0644,2419551.0],["2006-10-04",30.9932,31.4492,30.9172,31.4492,1842042.0],["2006-10-05",31.3494,31.5869,31.2829,31.4539,1227090.0],["2006-10-06",31.3494,31.5109,31.2069,31.3969,1121642.0],["2006-10-09",31.2972,31.4777,31.1879,31.4634,563846.0],["2006-10-10",31.4159,31.4444,31.1452,31.4302,871948.0],["2006-10-11",31.3494,31.3732,31.2307,31.3399,797061.0],["2006-10-12",31.3732,31.4539,31.2259,31.4349,1478348.0],["2006-10-13",31.4919,31.5157,31.2829,31.4919,1283829.0],["2006-10-16",31.3874,31.5632,31.2307,31.4112,1325653.0],["2006-10-17",31.3732,31.5014,31.2877,31.3637,895311.0],["2006-10-18",31.3874,31.8624,31.3352,31.8339,1434334.0],["2006-10-19",31.8007,31.8957,31.5632,31.8672,1314493.0],["2006-10-20",31.8482,32.1427,31.4919,32.0239,2090172.0],["2006-10-23",31.4682,31.9669,31.2972,31.9147,3028768.0],["2006-10-24",31.4919,31.5394,30.9029,31.0312,3131712.0],["2006-10-25",30.9219,31.3114,30.8982,31.1737,2078908.0],["2006-10-26",31.0407,31.5537,30.9552,31.3352,1981909.0],["2006-10-27",31.1499,31.5869,31.0834,31.4682,2128450.0],["2006-10-30",31.2829,31.5347,31.2829,31.4349,1072308.0],["2006-10-31",31.3637,31.6534,31.2544,31.5964,1698213.0],["2006-11-01",31.4824,31.5632,31.3304,31.3304,1391049.0],["2006-11-02",31.3447,31.3447,31.0739,31.2782,2077447.0],["2006-11-03",31.2354,31.4729,31.2069,31.3067,1703219.0],["2006-11-06",31.3257,31.4919,31.2639,31.4207,1279865.0],["2006-11-07",31.4444,31.6819,31.3304,31.3447,1579206.0],["2006-11-08",31.2307,31.4919,31.2307,31.3922,1926525.0],["2006-11-09",31.2829,31.5822,31.2639,31.3352,2068999.0],["2006-11-10",31.4159,31.4159,31.2782,31.3447,1250661.0],["2006-11-13",31.3067,31.4872,31.2972,31.4587,2009652.0],["2006-11-14",31.4919,31.5204,31.3352,31.4017,1886683.0],["2006-11-15",31.4254,31.5347,31.3922,31.4159,1675475.0],["2006-11-16",31.4587,31.5489,31.4017,31.4919,1894088.0],["2006-11-17",31.4492,31.6249,31.3779,31.5964,1968871.0],["2006-11-20",31.4682,31.6487,31.3637,31.4967,1405547.0],["2006-11-21",31.4017,31.5252,31.3874,31.4064,1237728.0],["2006-11-22",31.3019,31.5584,31.2924,31.5109,911582.0],["2006-11-24",31.2164,31.5869,31.2164,31.4872,1250870.0],["2006-11-27",31.3922,31.4777,31.1499,31.2354,1080339.0],["2006-11-28",31.2402,31.4682,31.0407,31.4017,1700403.0],["2006-11-29",31.4017,31.5679,31.2544,31.4919,1119243.0],["2006-11-30",31.5299,31.7057,31.3874,31.5727,1438819.0],["2006-12-01",31.6534,31.6914,31.3019,31.5109,1151055.0],["2006-12-04",31.4207,32.0049,31.4207,31.9052,1836827.0],["2006-12-05",31.9812,32.2994,31.9004,32.2234,1675892.0],["2006-12-06",32.1038,32.2617,32.0081,32.233,1483876.0],["2006-12-07",32.1995,32.3382,31.9124,31.989,1089726.0],["2006-12-08",32.0081,32.0464,31.678,31.7067,1577746.0],["2006-12-11",31.745,31.8837,31.6636,31.7354,1226672.0],["2006-12-12",31.7402,31.8359,31.5344,31.678,1485962.0],["2006-12-13",31.6828,32.3,31.5344,31.678,1224899.0],["2006-12-14",31.745,31.9459,31.6014,31.8502,1237624.0],["2006-12-15",31.8933,32.1804,31.8454,32.166,1959797.0],["2006-12-18",32.209,32.2234,31.9459,31.9937,983549.0],["2006-12-19",31.9985,32.3143,31.9124,32.2856,1293946.0],["2006-12-20",32.1756,32.2952,32.0559,32.2521,1066468.0],["2006-12-21",32.2952,32.8119,32.1229,32.4243,2426435.0],["2006-12-22",32.3669,32.4578,32.1086,32.4196,1540511.0],["2006-12-26",32.3574,32.5057,32.2952,32.3574,789864.0],["2006-12-27",32.4531,32.6444,32.4483,32.544,904385.0],["2006-12-28",32.4483,32.7019,32.4483,32.5966,660741.0],["2006-12-29",32.5487,32.7449,32.4578,32.5105,891765.0],["2007-01-03",32.4961,32.8789,32.4387,32.7019,1994633.0],["2007-01-04",32.7497,32.9172,32.4818,32.8741,1981804.0],["2007-01-05",32.8597,32.8693,32.6205,32.7449,2004542.0],["2007-01-08",32.6971,32.9698,32.5344,32.9315,1850491.0],["2007-01-09",32.9746,33.1994,32.788,33.0128,2294913.0],["2007-01-10",32.9124,33.1803,32.8215,33.1564,1401375.0],["2007-01-11",33.1372,33.2425,33.0224,33.075,1272669.0],["2007-01-12",32.9889,33.1803,32.9554,33.0176,1421088.0],["2007-01-16",33.1133,33.2855,32.7497,32.8358,2746428.0],["2007-01-17",32.8693,33.1899,32.8358,33.1181,1370502.0],["2007-01-18",33.4434,33.4434,32.9554,33.0798,1467918.0],["2007-01-19",33.1516,33.1946,32.898,32.9698,1410866.0],["2007-01-22",33.1899,33.2042,32.5727,33.0368,2123131.0],["2007-01-23",32.9746,33.4769,32.9746,33.3382,1835263.0],["2007-01-24",33.2521,33.4674,33.1372,33.2377,1131134.0],["2007-01-25",33.1994,33.2186,32.8597,32.8884,2351444.0],["2007-01-26",32.7975,32.8454,32.6014,32.654,2089442.0],["2007-01-29",32.6062,32.8262,32.5487,32.6875,2613237.0],["2007-01-30",32.6971,33.0607,32.3717,33.0224,1893566.0],["2007-01-31",33.0368,33.3573,32.9507,33.2042,1570132.0],["2007-02-01",33.1611,33.2903,33.0463,33.2425,1408363.0],["2007-02-02",33.2425,33.3525,33.1324,33.2377,1545100.0],["2007-02-05",33.0655,33.1803,32.9124,33.1133,1257232.0],["2007-02-06",33.1133,33.3047,33.0463,33.2425,1306462.0],["2007-02-07",33.1707,33.2521,32.9459,33.0033,1277571.0],["2007-02-08",32.965,33.0703,32.6875,32.7306,1758185.0],["2007-02-09",32.8167,32.9889,32.6205,32.6971,1747755.0],["2007-02-12",32.6301,32.8693,32.6301,32.6923,1129152.0],["2007-02-13",32.8693,32.9698,32.7353,32.9459,1751718.0],["2007-02-14",32.9459,33.4052,32.9267,33.2856,1304167.0],["2007-02-15",33.2186,33.3812,33.1277,33.3143,1179007.0],["2007-02-16",33.1564,33.4387,33.0894,33.1755,1560641.0],["2007-02-20",33.2042,33.4913,33.0702,33.4865,1081487.0],["2007-02-21",33.3956,33.4482,33.1611,33.3047,1417750.0],["2007-02-22",33.3717,33.3956,33.1085,33.252,1056350.0],["2007-02-23",33.2042,33.5583,33.099,33.4913,2688124.0],["2007-02-26",33.4482,33.5391,33.2808,33.4434,1151994.0],["2007-02-27",33.4434,33.6253,32.1756,32.6349,2604580.0],["2007-02-28",32.4913,32.9793,32.3956,32.5344,4451524.0],["2007-03-01",32.4866,32.7545,31.7641,32.6157,3021258.0],["2007-03-02",32.4531,32.6109,32.032,32.1708,1992443.0],["2007-03-05",32.1708,32.6684,32.0799,32.3382,2319319.0],["2007-03-06",32.4578,32.5727,32.3047,32.544,1489195.0],["2007-03-07",32.5874,32.7803,32.2932,32.3414,1389485.0],["2007-03-08",32.597,32.679,32.3414,32.4523,2009652.0],["2007-03-09",32.5247,32.6308,32.3414,32.4331,1591514.0],["2007-03-12",32.2836,32.4331,32.2257,32.2546,1537591.0],["2007-03-13",32.1775,32.298,32.028,32.0859,2739961.0],["2007-03-14",32.1341,32.4861,31.8206,32.2932,3194083.0],["2007-03-15",32.2932,32.4475,32.2209,32.3077,1965742.0],["2007-03-16",32.3077,32.3559,32.0473,32.1727,2120523.0],["2007-03-19",32.2595,32.5247,32.1871,32.4765,1546769.0],["2007-03-20",32.4572,32.8188,32.4523,32.8092,1968245.0],["2007-03-21",32.7417,33.1515,32.7224,33.1322,1845171.0],["2007-03-22",32.7224,33.4602,32.7224,33.3251,1590575.0],["2007-03-23",33.3251,33.4071,33.1467,33.2673,1240857.0],["2007-03-26",33.1757,33.2624,32.9635,33.2432,1297075.0],["2007-03-27",33.0696,33.1515,32.8767,33.0985,1540720.0],["2007-03-28",33.031,33.2239,32.7706,33.1371,2806713.0],["2007-03-29",33.4409,33.4409,32.9828,33.1757,1769449.0],["2007-03-30",33.1564,33.2335,32.761,33.0262,3840430.0],["2007-04-02",33.0358,33.1853,32.8815,33.0889,1495349.0],["2007-04-03",33.2191,33.3782,33.1515,33.2962,1211653.0],["2007-04-04",33.3685,33.4891,33.1998,33.3493,1169516.0],["2007-04-05",33.3975,33.6241,33.3444,33.5904,959560.0],["2007-04-09",33.6578,33.8363,33.4987,33.8073,1164614.0],["2007-04-10",33.8073,34.0147,33.7688,33.9231,1956355.0],["2007-04-11",33.8507,33.9182,33.4939,33.5711,1699986.0],["2007-04-12",33.465,33.7495,33.3782,33.7253,1429536.0],["2007-04-13",33.7254,33.87,33.6434,33.8218,1013066.0],["2007-04-16",33.9134,34.087,33.8411,34.087,1797298.0],["2007-04-17",34.1931,34.3956,34.087,34.3812,1937894.0],["2007-04-18",34.2703,34.6512,34.2703,34.3812,2274053.0],["2007-04-19",34.7958,34.7958,34.2799,34.4294,1492950.0],["2007-04-20",34.5258,34.6994,34.2654,34.6898,2997686.0],["2007-04-23",34.5981,34.6946,33.7543,34.2847,2256635.0],["2007-04-24",34.1642,34.3474,33.87,34.1642,2026340.0],["2007-04-25",34.2365,34.6801,34.0195,34.6608,1755578.0],["2007-04-26",34.5741,34.6705,34.3812,34.5789,2156194.0],["2007-04-27",34.468,34.685,34.3812,34.5403,948817.0],["2007-04-30",34.3137,34.5499,34.2365,34.3185,1444451.0],["2007-05-01",33.8893,34.521,33.8893,34.4583,1834011.0],["2007-05-02",34.3619,34.5982,34.2076,34.5258,867463.0],["2007-05-03",34.6223,34.6223,34.2028,34.2896,1242109.0],["2007-05-04",34.2944,34.5451,34.1738,34.357,1277884.0],["2007-05-07",34.3088,34.5451,34.1931,34.4921,1269227.0],["2007-05-08",34.4294,34.4921,34.2365,34.3281,987930.0],["2007-05-09",34.3956,34.5017,34.1545,34.4438,2134291.0],["2007-05-10",34.357,34.386,34.1063,34.1738,1669321.0],["2007-05-11",34.2124,34.4101,34.0918,34.3667,1213635.0],["2007-05-14",34.2317,34.4294,34.0677,34.087,1680690.0],["2007-05-15",34.2317,34.2365,33.8507,33.8941,2162973.0],["2007-05-16",33.9424,34.574,33.8941,34.5258,1536339.0],["2007-05-17",34.3812,34.7283,34.3233,34.5981,1735343.0],["2007-05-18",34.6078,34.6898,34.5065,34.6753,1783426.0],["2007-05-21",34.4776,34.6657,34.3474,34.4583,1240440.0],["2007-05-22",34.3426,34.4004,34.1593,34.2076,1250870.0],["2007-05-23",34.2365,34.357,34.0918,34.1642,1190167.0],["2007-05-24",34.0918,34.3088,34.0147,34.0533,1703219.0],["2007-05-25",34.1835,34.3378,34.0436,34.2413,909809.0],["2007-05-29",34.0533,34.3329,34.0291,34.1401,1910150.0],["2007-05-30",33.817,34.3619,33.817,34.3281,1597355.0],["2007-05-31",34.2172,34.3474,34.1256,34.2172,1542180.0],["2007-06-01",34.2172,34.6512,34.2172,34.5596,2275200.0],["2007-06-04",34.5596,34.7476,34.4824,34.6898,2064097.0],["2007-06-05",34.7959,35.0996,34.5017,34.7091,1626767.0],["2007-06-06",34.6265,34.6508,34.1893,34.2039,1264325.0],["2007-06-07",34.2038,34.2573,33.8395,33.8395,1689451.0],["2007-06-08",33.7618,34.1407,33.7132,34.131,1402731.0],["2007-06-11",34.131,34.1795,33.9561,33.9852,1060731.0],["2007-06-12",33.8055,33.961,33.7084,33.7326,2350088.0],["2007-06-13",33.8832,34.3544,33.7326,34.1844,2370426.0],["2007-06-14",34.2233,34.2961,33.8298,34.0678,1338586.0],["2007-06-15",34.3059,34.369,33.6695,33.7035,2643901.0],["2007-06-18",33.7035,33.7812,33.5772,33.6501,1746191.0],["2007-06-19",33.6501,33.6501,33.004,33.1254,2778448.0],["2007-06-20",33.242,33.3683,32.8388,32.8388,2176220.0],["2007-06-21",32.7417,32.9554,32.5473,32.8291,2755397.0],["2007-06-22",32.7757,32.7757,32.319,32.3919,3115024.0],["2007-06-25",32.4405,32.7125,32.2753,32.3919,1937790.0],["2007-06-26",32.5716,32.8922,32.4502,32.5959,2782724.0],["2007-06-27",32.3287,32.4939,32.0858,32.4502,2252567.0],["2007-06-28",32.3967,32.6202,32.285,32.353,1516105.0],["2007-06-29",32.3919,32.6931,32.2461,32.4939,1781548.0],["2007-07-02",32.6299,32.8728,32.5522,32.8728,1714379.0],["2007-07-03",33.0088,33.0137,32.8485,32.8922,904490.0],["2007-07-05",32.9505,33.0623,32.8388,32.9457,1534044.0],["2007-07-06",32.9457,32.9457,32.7028,32.7416,1030588.0],["2007-07-09",32.8631,33.0331,32.3919,32.5959,3056303.0],["2007-07-10",32.1878,32.353,31.9304,31.945,3269492.0],["2007-07-11",31.7652,32.2024,30.988,32.0907,3490087.0],["2007-07-12",32.0664,32.7514,32.0615,32.7271,2039691.0],["2007-07-13",32.7611,32.7902,32.4065,32.5619,1384583.0],["2007-07-16",32.523,32.8485,32.4016,32.7514,1782696.0],["2007-07-17",32.6931,32.8048,32.4356,32.4356,1825563.0],["2007-07-18",32.4405,32.5716,32.1198,32.4502,2210326.0],["2007-07-19",32.5279,32.7416,32.5133,32.6785,2016328.0],["2007-07-20",32.7416,32.8048,32.3287,32.3336,1922145.0],["2007-07-23",32.421,32.7805,32.3725,32.7805,1692893.0],["2007-07-24",33.7132,33.7618,32.9505,33.174,4312284.0],["2007-07-25",33.5189,33.6598,32.8971,33.6209,3791722.0],["2007-07-26",32.8194,34.1844,32.7465,33.3149,5021941.0],["2007-07-27",33.3877,33.6403,33.0865,33.1205,3274603.0],["2007-07-30",32.9797,33.3732,32.8291,33.2031,3216403.0],["2007-07-31",33.4217,33.4703,32.6348,32.6785,4061755.0],["2007-08-01",33.0282,33.0331,32.217,32.2899,8184630.0],["2007-08-02",32.489,33.1594,32.2316,33.1205,3656654.0],["2007-08-03",33.242,33.4606,32.8242,32.8534,3411653.0],["2007-08-06",32.9651,33.8152,32.9505,33.7569,3013853.0],["2007-08-07",33.5043,34.0921,33.5043,33.8881,3840847.0],["2007-08-08",34.0338,34.1115,33.5675,33.8444,3019694.0],["2007-08-09",33.8589,34.2233,33.2566,33.2566,4153747.0],["2007-08-10",33.0234,33.6064,32.8,33.1351,3287432.0],["2007-08-13",33.1837,34.0435,32.9845,33.8638,3057555.0],["2007-08-14",33.8007,34.1261,33.4849,33.5723,2584763.0],["2007-08-15",33.6452,33.927,33.3294,33.3489,2892448.0],["2007-08-16",33.3149,33.6063,32.4842,32.9942,4655013.0],["2007-08-17",33.6161,33.7132,33.2129,33.5529,3070383.0],["2007-08-20",33.7278,34.0047,33.5578,33.7812,2505599.0],["2007-08-21",33.6161,33.9512,33.5286,33.7326,2015285.0],["2007-08-22",33.9124,33.9998,33.5772,33.8298,2342787.0],["2007-08-23",33.9561,34.0047,33.6695,33.8395,3024179.0],["2007-08-24",33.8784,34.2087,33.7764,34.165,1833594.0],["2007-08-27",33.9561,34.0678,33.4703,33.4946,1958650.0],["2007-08-28",33.276,33.6646,33.2614,33.2711,2780429.0],["2007-08-29",33.3974,33.7132,33.2809,33.6938,1578581.0],["2007-08-30",33.4072,33.4849,33.0963,33.1934,2652558.0],["2007-08-31",33.3586,33.5092,33.0962,33.3683,2845304.0],["2007-09-04",33.4849,33.6938,33.3926,33.5918,2103105.0],["2007-09-05",33.4987,33.6064,33.2001,33.4253,1964178.0],["2007-09-06",33.6015,33.6946,33.3029,33.626,1439549.0],["2007-09-07",33.3372,33.5085,33.1169,33.1708,1944569.0],["2007-09-10",33.2344,33.5575,33.1414,33.3617,1822642.0],["2007-09-11",33.3862,33.7337,33.1414,33.6113,2132518.0],["2007-09-12",33.5771,34.0813,33.4204,34.047,2072962.0],["2007-09-13",34.0715,34.2673,33.954,34.1205,1767051.0],["2007-09-14",33.9834,34.1841,33.9198,34.047,1556990.0],["2007-09-17",33.8414,33.9344,33.4547,33.4547,2771981.0],["2007-09-18",33.5526,34.0568,33.5134,33.9736,2628360.0],["2007-09-19",34.1449,34.4044,33.8806,34.3212,2598426.0],["2007-09-20",34.1645,34.3995,34.047,34.047,1492220.0],["2007-09-21",34.4191,34.4876,34.047,34.2477,2244223.0],["2007-09-24",34.1498,34.3016,34.0225,34.0813,1876566.0],["2007-09-25",33.9051,34.3358,33.8023,34.1058,2042090.0],["2007-09-26",34.2428,34.6345,34.1303,34.5366,1524866.0],["2007-09-27",34.5904,34.6492,34.3946,34.5366,1319082.0],["2007-09-28",34.5023,34.5512,34.3603,34.3946,2125634.0],["2007-10-01",34.5953,34.6198,34.1547,34.3603,2120836.0],["2007-10-02",34.3407,34.6785,34.3163,34.6442,1736595.0],["2007-10-03",34.5953,34.7128,34.2282,34.3505,2245892.0],["2007-10-04",34.4876,34.5121,34.1792,34.2477,1477514.0],["2007-10-05",34.4386,34.5121,34.1694,34.282,2172048.0],["2007-10-08",34.1596,34.2967,34.0519,34.2086,1342654.0],["2007-10-09",34.3701,34.3799,34.1009,34.282,1624577.0],["2007-10-10",34.2135,34.3848,34.1156,34.1645,1650130.0],["2007-10-11",34.2526,34.4974,34.1254,34.2722,2266856.0],["2007-10-12",34.233,34.5121,34.0225,34.5121,1701446.0],["2007-10-15",34.5121,34.6149,33.8316,33.9002,2373972.0],["2007-10-16",33.8365,34.1156,33.7827,33.9883,1777168.0],["2007-10-17",34.0323,34.2575,33.8708,33.9246,2218565.0],["2007-10-18",33.7141,33.9344,33.6799,33.6848,2092258.0],["2007-10-19",33.5722,33.719,32.8036,32.8672,2896202.0],["2007-10-22",33.0435,34.7422,32.9015,34.3603,3513033.0],["2007-10-23",34.3408,34.5121,33.7044,33.9442,2570056.0],["2007-10-24",33.8463,34.3897,33.8218,34.3065,2443436.0],["2007-10-25",34.3016,34.7373,34.0568,34.2184,2208031.0],["2007-10-26",34.3359,34.8352,34.2135,34.6981,2255592.0],["2007-10-29",34.6834,34.7079,34.4778,34.4974,1963865.0],["2007-10-30",34.5561,34.5561,34.2233,34.2428,2061802.0],["2007-10-31",34.2037,34.7666,34.1939,34.703,2354051.0],["2007-11-01",34.6296,34.8156,33.8904,33.9002,2592377.0],["2007-11-02",33.9295,34.0813,33.298,33.8561,2375745.0],["2007-11-05",33.533,34.1841,33.533,33.9149,2421220.0],["2007-11-06",33.8855,34.0911,33.6309,34.0421,1704053.0],["2007-11-07",33.7925,33.9295,33.2833,33.2833,2002873.0],["2007-11-08",33.3127,33.7484,33.1365,33.6603,3467349.0],["2007-11-09",33.2834,33.8072,33.2834,33.3519,3299843.0],["2007-11-12",33.3617,33.8169,33.1659,33.2736,2387949.0],["2007-11-13",33.5477,33.9491,33.2638,33.9246,2442915.0],["2007-11-14",34.0617,34.0617,33.3911,33.4645,2490893.0],["2007-11-15",33.533,34.0176,33.5232,33.6407,2491623.0],["2007-11-16",33.7876,34.0519,33.5085,33.8512,2964206.0],["2007-11-19",33.5722,33.812,33.533,33.6211,2753311.0],["2007-11-20",33.6064,34.189,33.533,33.7386,2839150.0],["2007-11-21",33.5281,33.8414,33.0728,33.0728,3308187.0],["2007-11-23",33.2246,33.4351,33.0386,33.4106,790177.0],["2007-11-26",33.1659,34.1205,33.1659,33.4547,3080605.0],["2007-11-27",33.6407,33.9981,33.4008,33.8414,2810155.0],["2007-11-28",34.0275,34.1449,33.5575,34.1254,3069028.0],["2007-11-29",34.0225,34.1792,33.626,33.9589,2635348.0],["2007-11-30",34.2967,34.4289,33.9051,34.1743,2676860.0],["2007-12-03",34.1743,34.1939,33.7043,34.0666,2898184.0],["2007-12-04",33.8953,34.0715,33.4841,33.5085,2811719.0],["2007-12-05",33.7898,34.4509,33.7256,34.3621,3658531.0],["2007-12-06",34.3522,34.5347,33.9279,34.2288,2504243.0],["2007-12-07",34.288,34.5101,34.1203,34.2042,3208581.0],["2007-12-10",34.2288,34.4755,34.1844,34.3917,1731693.0],["2007-12-11",34.3916,34.5643,33.8243,33.8736,3018233.0],["2007-12-12",34.5643,34.5643,33.992,34.3275,3080292.0],["2007-12-13",34.145,34.4065,33.8342,34.1499,2204276.0],["2007-12-14",33.8539,34.0907,33.6023,33.6023,2232542.0],["2007-12-17",33.5233,33.9082,33.4493,33.6319,2407244.0],["2007-12-18",33.6368,33.9427,33.3901,33.5776,3156640.0],["2007-12-19",33.701,34.0118,33.474,33.6072,2020500.0],["2007-12-20",33.8243,34.3324,33.7601,34.2584,2672792.0],["2007-12-21",34.1647,34.6531,34.1055,34.1844,4689328.0],["2007-12-24",34.3571,34.515,34.1696,34.4509,816878.0],["2007-12-26",34.5199,34.6087,34.288,34.5791,1759019.0],["2007-12-27",34.3867,34.5347,34.2091,34.288,1595894.0],["2007-12-28",34.5002,34.7074,34.3818,34.5051,1536861.0],["2007-12-31",34.367,34.6877,34.2042,34.2091,1451960.0],["2008-01-02",34.0808,34.2831,33.8193,33.9526,2137420.0],["2008-01-03",33.8786,34.3176,33.8786,34.1302,2591021.0],["2008-01-04",34.071,34.2288,33.8687,34.0266,3300991.0],["2008-01-07",34.1696,34.3818,34.0068,34.2831,2759569.0],["2008-01-08",34.1598,34.288,33.5924,33.696,3028142.0],["2008-01-09",33.8045,34.288,33.7207,34.288,3954430.0],["2008-01-10",34.0414,34.2338,33.7355,33.7454,3621400.0],["2008-01-11",33.5036,33.7059,32.7833,32.9412,4014716.0],["2008-01-14",33.1681,33.4099,32.9609,33.3112,2236401.0],["2008-01-15",32.9708,33.3901,32.8672,33.1533,2571204.0],["2008-01-16",33.0695,33.2816,32.8277,32.877,3532432.0],["2008-01-17",33.0546,33.0546,32.438,32.4873,2900479.0],["2008-01-18",32.6106,32.6846,32.0038,32.0976,3901654.0],["2008-01-22",31.0023,32.2209,30.6668,31.841,6320997.0],["2008-01-23",31.0615,32.0088,31.0615,31.7917,4858711.0],["2008-01-24",31.5746,32.1469,30.8247,31.7867,3722258.0],["2008-01-25",32.0285,32.0285,31.2786,31.6141,3810913.0],["2008-01-28",31.7177,31.9644,31.323,31.5302,3775660.0],["2008-01-29",31.7127,32.4824,31.6239,32.285,3919594.0],["2008-01-30",32.0877,32.359,31.7226,31.8311,2729010.0],["2008-01-31",31.4414,32.5021,31.4414,32.3788,3164671.0],["2008-02-01",32.3146,33.1089,32.3146,33.0744,3549746.0],["2008-02-04",33.0053,33.0053,32.4626,32.581,2000161.0],["2008-02-05",32.0729,32.5366,32.0729,32.285,2706064.0],["2008-02-06",32.4429,32.5169,32.0285,32.216,2439264.0],["2008-02-07",32.1666,32.3788,31.8755,32.0976,2785019.0],["2008-02-08",31.989,32.1123,31.7226,31.8558,2344351.0],["2008-02-11",31.8706,32.0038,31.6831,31.9249,3424482.0],["2008-02-12",32.0581,32.4676,31.9051,32.3689,4801138.0],["2008-02-13",32.5761,32.7488,32.0778,32.2209,4450168.0],["2008-02-14",32.1617,32.2061,31.545,31.6486,4165220.0],["2008-02-15",31.5894,31.7867,31.4266,31.7867,3302138.0],["2008-02-19",32.0827,32.0827,31.5203,31.5795,2661423.0],["2008-02-20",31.3674,31.7078,31.3427,31.7029,3263443.0],["2008-02-21",31.6733,31.915,31.5253,31.6437,3625364.0],["2008-02-22",31.6733,32.1321,31.6338,32.0877,3448054.0],["2008-02-25",32.0926,32.4034,32.0926,32.3146,2501948.0],["2008-02-26",32.0975,32.6304,32.0087,32.5366,2228161.0],["2008-02-27",32.4429,32.8425,32.4034,32.6649,2443749.0],["2008-02-28",32.4824,32.7241,32.2949,32.4429,2295956.0],["2008-02-29",32.1765,32.3886,32.0827,32.1568,2338823.0],["2008-03-03",32.1765,32.3393,31.989,32.3393,2220964.0],["2008-03-04",32.1272,32.1864,31.7473,32.063,2951690.0],["2008-03-05",32.1327,32.302,31.8838,32.0929,3550476.0],["2008-03-06",32.058,32.0829,31.7992,31.8241,3075077.0],["2008-03-07",31.7594,31.8988,31.4458,31.62,5098080.0],["2008-03-10",31.5851,31.8738,31.5851,31.6698,2138567.0],["2008-03-11",31.9137,32.0531,31.6001,31.8291,2529484.0],["2008-03-12",31.839,31.9435,31.4059,31.4358,2554829.0],["2008-03-13",31.5553,31.7693,31.2118,31.6797,2545337.0],["2008-03-14",31.8589,31.8589,31.1471,31.3561,3389854.0],["2008-03-17",31.2765,31.6996,31.2417,31.4955,4691727.0],["2008-03-18",31.8589,32.0879,31.5652,32.0879,3387455.0],["2008-03-19",32.3418,32.6255,32.068,32.0879,3407898.0],["2008-03-20",32.1277,32.7251,32.0232,32.3418,2598322.0],["2008-03-24",32.4065,32.4812,32.1576,32.3368,2573498.0],["2008-03-25",32.292,32.6106,32.1676,32.5708,1689660.0],["2008-03-26",32.4115,32.5011,32.1924,32.3567,2540644.0],["2008-03-27",32.4911,32.506,32.0082,32.0182,1648357.0],["2008-03-28",32.0829,32.1028,31.7046,31.8987,1956668.0],["2008-03-31",31.9535,32.2422,31.6847,32.1327,2079742.0],["2008-04-01",32.2721,32.6056,32.1775,32.6056,2303257.0],["2008-04-02",32.4613,32.7948,32.4214,32.6405,1984725.0],["2008-04-03",32.5658,32.6504,32.1327,32.4961,1472716.0],["2008-04-04",32.7101,32.7101,32.3567,32.4961,2588830.0],["2008-04-07",32.6305,32.6305,32.1924,32.3567,1987332.0],["2008-04-08",32.3119,32.3219,32.1028,32.2323,1909942.0],["2008-04-09",31.8639,31.8938,31.4706,31.5901,3396217.0],["2008-04-10",31.62,31.7345,31.4756,31.5901,3311108.0],["2008-04-11",31.4607,31.8589,31.4607,31.5503,2396918.0],["2008-04-14",31.4756,31.9983,31.4756,31.8141,1426303.0],["2008-04-15",31.9535,31.9535,31.6399,31.7892,1369876.0],["2008-04-16",32.058,32.058,31.4856,31.6698,2130328.0],["2008-04-17",31.6399,31.7743,31.3611,31.4209,2257156.0],["2008-04-18",31.8241,31.9485,31.4258,31.5304,3358147.0],["2008-04-21",32.0979,32.1327,31.5851,31.8738,2671123.0],["2008-04-22",32.3418,32.3418,31.8589,32.0431,2713156.0],["2008-04-23",32.0331,32.1078,31.7444,31.8539,2210117.0],["2008-04-24",31.9585,32.0282,31.5802,31.7245,1915991.0],["2008-04-25",31.9436,31.9436,31.4159,31.7444,1554174.0],["2008-04-28",31.8091,31.9784,31.5752,31.8141,1731589.0],["2008-04-29",31.829,31.9336,31.6847,31.7892,1941649.0],["2008-04-30",31.9187,32.1626,31.7444,31.8539,3189181.0],["2008-05-01",31.7793,32.2323,31.7793,32.2273,1880633.0],["2008-05-02",32.3617,32.511,31.9684,32.1725,2634931.0],["2008-05-05",32.2721,32.2721,31.8838,32.0531,2083288.0],["2008-05-06",31.9784,32.2323,31.8241,32.1427,2332982.0],["2008-05-07",31.9834,32.1128,31.4408,31.4607,3584374.0],["2008-05-08",31.5851,31.6001,31.2665,31.4009,2308472.0],["2008-05-09",31.3313,31.3313,31.0077,31.0376,2558375.0],["2008-05-12",31.162,31.3213,30.8335,31.1869,2619599.0],["2008-05-13",31.4109,31.6299,31.3611,31.5304,2649533.0],["2008-05-14",31.7345,31.7345,31.3611,31.4059,2651932.0],["2008-05-15",31.4258,31.7146,31.2018,31.6797,2292723.0],["2008-05-16",31.7892,31.7892,31.4408,31.5702,2259034.0],["2008-05-19",31.5204,31.7942,31.5204,31.7394,1822538.0],["2008-05-20",31.7394,31.8589,31.6349,31.7195,2399839.0],["2008-05-21",31.7146,31.9037,31.3213,31.381,2458560.0],["2008-05-22",31.4408,31.7444,31.3412,31.7096,2035727.0],["2008-05-23",31.5055,31.6747,31.2118,31.2566,1820035.0],["2008-05-27",31.3313,31.6747,31.3064,31.5901,2342682.0],["2008-05-28",31.6449,31.7195,31.4209,31.5802,1693728.0],["2008-05-29",31.6449,32.0779,31.5652,31.9684,1761523.0],["2008-05-30",32.1078,32.1078,31.7594,31.7594,2003707.0],["2008-06-02",31.6996,31.6996,31.1222,31.3512,2188214.0],["2008-06-03",31.4258,31.5702,31.3412,31.4009,3567269.0],["2008-06-04",31.5366,31.8481,31.416,31.7024,1812317.0],["2008-06-05",31.7526,31.8783,31.612,31.7979,1587342.0],["2008-06-06",31.617,31.7677,31.2,31.205,2582259.0],["2008-06-09",31.3809,31.3809,31.0694,31.1849,2104148.0],["2008-06-10",31.0241,31.6471,30.994,31.4261,2834874.0],["2008-06-11",31.2151,31.4261,31.0241,31.0643,2248395.0],["2008-06-12",31.1397,31.5316,31.1347,31.2753,1840269.0],["2008-06-13",31.4512,31.5818,31.2301,31.4612,1453108.0],["2008-06-16",31.195,31.2552,30.8081,31.1447,2431233.0],["2008-06-17",31.3005,31.406,31.195,31.2904,1706139.0],["2008-06-18",31.1146,31.4964,31.1146,31.2,2266230.0],["2008-06-19",31.1497,31.4562,31.0543,31.3256,2466486.0],["2008-06-20",31.1548,31.2854,30.6624,30.7378,2962850.0],["2008-06-23",30.8433,31.0694,30.577,30.7629,1675579.0],["2008-06-24",30.6473,31.1598,30.4363,31.0292,2655895.0],["2008-06-25",30.9739,31.4612,30.8985,31.2201,2352591.0],["2008-06-26",30.9337,31.1296,30.5921,30.6021,2133769.0],["2008-06-27",30.6925,30.8181,30.0495,30.0796,2509667.0],["2008-06-30",30.1801,30.2655,29.9088,30.0344,2989760.0],["2008-07-01",30.0344,30.1751,29.7329,30.1047,2543460.0],["2008-07-02",30.2353,30.4514,29.954,29.9691,2811198.0],["2008-07-03",30.155,30.5569,30.155,30.5519,1709477.0],["2008-07-07",30.6222,30.6423,29.7932,29.9088,3353141.0],["2008-07-08",29.9942,30.4464,29.7731,30.4162,2835083.0],["2008-07-09",30.4162,30.4212,30.0645,30.0947,2184146.0],["2008-07-10",30.1901,30.2454,29.8485,30.1449,2348523.0],["2008-07-11",29.8937,30.0695,29.6425,29.8033,2603015.0],["2008-07-14",30.0746,30.2002,29.4516,29.542,2793780.0],["2008-07-15",27.256,28.9793,25.3318,27.6379,11433575.0],["2008-07-16",27.4771,27.6328,27.2209,27.4972,4507429.0],["2008-07-17",27.5826,27.9192,27.2761,27.7986,5061262.0],["2008-07-18",27.874,27.874,27.4972,27.6278,4280368.0],["2008-07-21",27.7735,27.7735,27.5072,27.6178,3137553.0],["2008-07-22",27.4771,28.075,27.4771,27.9845,4268060.0],["2008-07-23",28.1302,28.5573,28.0197,28.4819,2848955.0],["2008-07-24",28.4015,28.5774,27.8087,27.8087,2866686.0],["2008-07-25",27.9142,28.3814,27.9142,28.1302,2681866.0],["2008-07-28",28.1202,28.4769,28.0599,28.1855,2436970.0],["2008-07-29",28.3011,28.8738,28.2458,28.8688,2660902.0],["2008-07-30",28.9441,29.5269,28.8939,29.3109,3963504.0],["2008-07-31",29.1752,29.3913,28.9441,29.0547,2919879.0],["2008-08-01",29.2205,29.3009,28.8386,29.0647,2236401.0],["2008-08-04",29.0949,29.7932,29.0798,29.6124,1876357.0],["2008-08-05",29.6174,30.4464,29.537,30.4313,2454909.0],["2008-08-06",30.3609,30.587,30.2203,30.4363,1819513.0],["2008-08-07",30.2856,30.4614,29.2506,29.3561,3243417.0],["2008-08-08",29.4164,30.8734,29.3059,30.8583,2599990.0],["2008-08-11",30.8483,30.9538,30.4112,30.8382,2839359.0],["2008-08-12",30.6875,31.3005,30.6423,31.1648,2946684.0],["2008-08-13",31.1447,31.2804,30.4966,30.9739,2346333.0],["2008-08-14",30.783,31.3658,30.7579,31.3658,2108737.0],["2008-08-15",31.3708,31.6773,31.2,31.612,2207614.0],["2008-08-18",31.6321,31.7979,31.3457,31.5316,1670990.0],["2008-08-19",31.4562,31.5165,31.0493,31.195,1935495.0],["2008-08-20",31.1397,31.1397,30.5117,30.6423,3088219.0],["2008-08-21",30.3358,30.6724,30.1449,30.6423,1957920.0],["2008-08-22",30.7277,31.21,30.6222,31.1648,1821391.0],["2008-08-25",31.0241,31.0895,30.5268,30.6172,1598293.0],["2008-08-26",30.4866,30.783,30.3861,30.6674,2042194.0],["2008-08-27",30.6574,30.8433,30.4865,30.7327,1545935.0],["2008-08-28",30.8533,31.5718,30.6775,31.5115,2219713.0],["2008-08-29",31.3859,31.5416,30.9689,30.989,2416422.0],["2008-09-02",31.406,31.7928,31.0995,31.5919,2633366.0],["2008-09-03",31.6984,32.0685,31.3485,31.5361,2937922.0],["2008-09-04",31.4194,31.5665,31.0543,31.0695,2418717.0],["2008-09-05",31.0696,31.5969,30.958,31.5361,2155985.0],["2008-09-08",31.9418,32.5503,31.7846,32.4032,3103134.0],["2008-09-09",32.9559,33.8028,32.7379,33.0776,6588318.0],["2008-09-10",32.9915,33.103,32.5756,32.6365,3505419.0],["2008-09-11",32.2409,32.6567,32.1497,32.6162,3668961.0],["2008-09-12",32.4539,32.7632,32.2612,32.748,3077893.0],["2008-09-15",32.1598,33.3718,32.1598,32.6314,3042118.0],["2008-09-16",32.4336,32.9762,32.2004,32.7886,3843559.0],["2008-09-17",32.6213,33.2399,32.4387,32.6416,5646802.0],["2008-09-18",32.9864,33.1588,32.2917,32.8241,5012971.0],["2008-09-19",33.4123,33.6304,32.5858,33.4985,6043038.0],["2008-09-22",33.2247,33.3109,32.2764,32.4539,3402370.0],["2008-09-23",32.459,32.956,32.1547,32.1953,2516759.0],["2008-09-24",32.2257,32.7125,31.9063,32.3779,1995780.0],["2008-09-25",32.6416,33.0422,32.459,32.6872,2865955.0],["2008-09-26",32.3829,33.5594,32.3829,33.5036,3292647.0],["2008-09-29",33.174,33.534,32.246,32.246,4433689.0],["2008-09-30",32.6568,32.8951,31.9671,32.8799,4502005.0],["2008-10-01",32.6669,33.1233,32.3779,33.0675,2718580.0],["2008-10-02",33.0776,33.6557,32.6923,33.1892,4197762.0],["2008-10-03",33.6253,33.6253,32.4996,32.6517,5014744.0],["2008-10-06",31.7237,32.4793,31.0544,31.673,5515071.0],["2008-10-07",31.9316,32.2612,31.0188,31.1101,4545185.0],["2008-10-08",30.9326,31.7896,30.4256,31.4042,7489470.0],["2008-10-09",31.7085,31.7085,28.7927,28.9094,6736737.0],["2008-10-10",27.6213,30.2379,27.3881,28.7116,8655231.0],["2008-10-13",29.8018,30.5219,29.1629,30.4813,4231764.0],["2008-10-14",31.2116,31.7592,29.7004,30.4256,4821059.0],["2008-10-15",30.1213,30.2227,28.3972,28.4885,3930963.0],["2008-10-16",28.6862,30.958,27.8901,30.5118,7652178.0],["2008-10-17",30.1669,31.1608,28.6812,30.4205,4912113.0],["2008-10-20",30.0757,31.4854,30.0757,31.4397,3606381.0],["2008-10-21",31.389,31.8961,30.9377,31.2724,4743043.0],["2008-10-22",30.0148,30.0351,28.311,29.0158,6267909.0],["2008-10-23",29.4063,29.4367,27.7785,28.9956,5504954.0],["2008-10-24",27.885,28.529,27.3881,27.8952,4443910.0],["2008-10-27",27.8698,28.7014,27.3881,27.9966,4296639.0],["2008-10-28",28.5189,30.4611,27.5301,30.4104,5369051.0],["2008-10-29",30.3748,31.3586,29.8627,29.9641,3934300.0],["2008-10-30",31.1659,31.1862,29.9895,30.9022,4350875.0],["2008-10-31",30.6892,31.5361,30.6791,31.0797,3027725.0],["2008-11-03",30.9935,31.384,30.7552,30.8464,2425184.0],["2008-11-04",31.4296,31.4651,30.8464,31.3789,2721083.0],["2008-11-05",31.0189,31.3485,29.8525,29.9742,3178647.0],["2008-11-06",29.4165,30.2177,29.0463,29.1426,3235803.0],["2008-11-07",29.4063,29.5787,28.8282,29.3809,3037529.0],["2008-11-10",29.9286,30.1923,29.0057,29.5534,3289205.0],["2008-11-11",29.2795,29.67,28.7826,29.2034,2434466.0],["2008-11-12",28.7826,29.1325,28.4682,28.6659,2910179.0],["2008-11-13",28.813,29.954,27.6923,29.8779,4959882.0],["2008-11-14",29.5635,30.3444,28.7978,29.0919,3243626.0],["2008-11-17",28.7876,29.6649,28.5138,28.8079,2249021.0],["2008-11-18",28.8079,29.4874,28.1893,29.4874,3164462.0],["2008-11-19",29.3252,29.8728,28.3667,28.4377,3312881.0],["2008-11-20",28.2248,29.1477,27.2157,27.4185,5383966.0],["2008-11-21",27.9357,28.1943,26.7694,28.1741,5467719.0],["2008-11-24",28.6,29.4317,28.1335,28.8739,3968093.0],["2008-11-25",29.6243,29.812,28.453,28.8485,3820092.0],["2008-11-26",28.453,28.7775,27.9915,28.5645,3395278.0],["2008-11-28",28.4834,29.4012,28.4834,29.3049,1209463.0],["2008-12-01",28.9296,28.9651,27.8647,27.9002,2848224.0],["2008-12-02",28.2603,28.9854,27.8952,28.9702,2855421.0],["2008-12-03",28.7499,29.1393,28.212,28.7448,3773261.0],["2008-12-04",28.6577,28.8626,27.7766,28.0276,2874508.0],["2008-12-05",27.7253,28.212,27.4436,28.1505,3962357.0],["2008-12-08",28.7243,28.8216,28.0276,28.2837,3363988.0],["2008-12-09",28.1761,28.3042,26.4446,26.5675,4339923.0],["2008-12-10",26.7315,27.1721,26.3063,26.5624,3270848.0],["2008-12-11",26.5112,27.2181,26.296,26.3729,2532508.0],["2008-12-12",26.2499,26.5675,25.753,26.3985,2379083.0],["2008-12-15",26.5009,26.7725,26.1167,26.5368,2918940.0],["2008-12-16",26.6649,26.9774,26.5265,26.8442,3769506.0],["2008-12-17",26.6034,26.8698,25.9323,25.9938,4000426.0],["2008-12-18",26.086,27.3001,26.0501,26.9876,3803299.0],["2008-12-19",26.9979,27.3001,26.1423,26.1833,4894799.0],["2008-12-22",26.2243,26.962,25.9323,26.8647,2810468.0],["2008-12-23",27.1106,27.1106,26.1782,26.255,2051894.0],["2008-12-24",26.4087,26.8237,26.3011,26.711,765249.0],["2008-12-26",26.8903,26.8903,26.5471,26.6598,793723.0],["2008-12-29",26.7161,26.7161,26.2653,26.5932,1219684.0],["2008-12-30",26.8032,27.0337,26.5368,26.9979,1388442.0],["2008-12-31",26.9979,27.1823,26.6239,27.0184,2566927.0],["2009-01-02",27.1516,27.6126,26.9364,27.4845,2467634.0],["2009-01-05",27.4128,27.5306,26.9466,27.1413,2416318.0],["2009-01-06",27.2438,27.6126,26.7673,27.0235,2537098.0],["2009-01-07",26.6444,27.0132,26.3063,26.4446,3944417.0],["2009-01-08",26.378,26.4907,25.9477,26.2089,2881705.0],["2009-01-09",26.0604,26.3575,25.6096,25.8452,3817276.0],["2009-01-12",25.8503,26.004,25.5532,25.9016,2424662.0],["2009-01-13",26.5265,26.9825,26.2806,26.7571,4678481.0],["2009-01-14",26.3882,26.6597,26.127,26.3114,2770625.0],["2009-01-15",26.2192,26.9671,26.0296,26.839,3231005.0],["2009-01-16",27.1413,27.4077,27.0286,27.2643,5209785.0],["2009-01-20",27.2643,27.6126,26.629,26.6598,3538795.0],["2009-01-21",26.8032,27.0798,26.2755,27.0286,2959930.0],["2009-01-22",26.7468,27.3975,26.4241,27.3104,3942331.0],["2009-01-23",27.1516,27.1925,26.3882,26.6341,4296013.0],["2009-01-26",26.1065,26.9415,26.0091,26.4651,5392623.0],["2009-01-27",26.5675,26.8954,26.3216,26.6854,3154449.0],["2009-01-28",27.0696,27.0696,26.4139,26.7264,3968511.0],["2009-01-29",26.629,27.1516,26.588,26.8134,3044726.0],["2009-01-30",26.8083,26.9825,26.0962,26.3677,3665206.0],["2009-02-02",26.1577,26.3421,25.8042,26.1167,2899749.0],["2009-02-03",26.1526,26.5009,25.6659,26.3934,3699625.0],["2009-02-04",26.5727,26.5727,25.7632,25.9016,2583824.0],["2009-02-05",25.9425,26.4138,25.2458,26.2755,3737173.0],["2009-02-06",26.1936,26.6393,25.6147,26.3729,4802076.0],["2009-02-09",26.2397,26.4548,25.8811,26.1167,2584033.0],["2009-02-10",25.963,26.1423,25.1126,25.2663,3492485.0],["2009-02-11",25.4456,25.794,25.3278,25.7427,2561295.0],["2009-02-12",25.671,25.8401,25.1024,25.8401,2935315.0],["2009-02-13",25.7428,26.1116,25.4559,25.4917,2494960.0],["2009-02-17",25.0614,25.5942,24.8462,24.9999,3316219.0],["2009-02-18",25.1126,25.2561,24.6516,24.8104,2559835.0],["2009-02-19",24.8001,25.1844,24.8001,24.9846,3005613.0],["2009-02-20",24.6055,24.918,24.3493,24.585,3076850.0],["2009-02-23",24.7643,24.8001,24.0368,24.0829,2926971.0],["2009-02-24",24.2264,24.7848,24.0829,24.6772,3937742.0],["2009-02-25",24.6055,24.7796,24.0624,24.3544,3249467.0],["2009-02-26",24.544,24.5747,23.8985,23.9036,3089262.0],["2009-02-27",23.7858,24.3442,23.5809,24.1341,3645285.0],["2009-03-02",24.0163,24.0573,23.463,23.4989,3405812.0],["2009-03-03",23.545,23.8114,23.1301,23.6167,4913469.0],["2009-03-04",23.8866,24.2344,23.4143,23.9282,3240184.0],["2009-03-05",23.7776,23.7776,22.698,22.9264,3854824.0],["2009-03-06",23.0873,23.352,22.3451,22.7966,3822178.0],["2009-03-09",22.589,22.8278,22.3502,22.5319,2879202.0],["2009-03-10",22.8693,23.1184,22.6202,23.0043,3599184.0],["2009-03-11",23.2326,23.4039,22.8122,22.9731,3594804.0],["2009-03-12",22.9783,23.4143,22.724,23.3676,3268345.0],["2009-03-13",23.5077,24.032,23.3676,23.8866,2816622.0],["2009-03-16",24.115,24.7015,24.0579,24.2811,3008742.0],["2009-03-17",24.3434,24.5199,24.0683,24.3278,2803584.0],["2009-03-18",24.2292,24.8313,24.0527,24.4161,2976305.0],["2009-03-19",24.6289,24.6808,23.9385,24.1358,2728384.0],["2009-03-20",24.1565,24.3901,23.7776,23.8659,3586981.0],["2009-03-23",24.3019,24.3071,23.6946,24.3071,5398672.0],["2009-03-24",24.006,24.5147,23.9126,23.9541,3746456.0],["2009-03-25",24.141,24.442,23.8399,24.2136,4018888.0],["2009-03-26",24.4576,24.5147,24.0527,24.4835,2937088.0],["2009-03-27",24.2448,24.8209,24.2448,24.6756,2626378.0],["2009-03-30",24.2344,24.4784,23.8763,24.0787,2401925.0],["2009-03-31",24.3019,24.3019,23.7673,23.9333,4262115.0],["2009-04-01",23.6946,24.6341,23.4558,24.5614,3448471.0],["2009-04-02",25.0597,25.8071,24.6912,25.5684,4055393.0],["2009-04-03",25.6151,25.7085,25.1427,25.4334,2650159.0],["2009-04-06",25.2673,25.5736,25.1427,25.4282,2636391.0],["2009-04-07",25.1064,25.3919,24.878,24.904,2971716.0],["2009-04-08",24.9455,25.0701,24.5199,24.769,3136614.0],["2009-04-09",24.8936,25.1894,24.6704,25.0182,2815161.0],["2009-04-13",24.878,25.1998,24.6652,25.0701,2755189.0],["2009-04-14",24.904,25.2414,24.7846,25.0649,2516029.0],["2009-04-15",25.0026,25.558,24.9092,25.5009,2094344.0],["2009-04-16",25.6255,25.9213,25.3088,25.8383,1952287.0],["2009-04-17",25.9576,26.2379,25.641,26.077,3400076.0],["2009-04-20",25.8383,26.3417,25.7656,25.9109,3235073.0],["2009-04-21",25.8434,26.3262,25.6722,25.9265,2374181.0],["2009-04-22",25.8435,26.1549,25.4386,25.8383,3157474.0],["2009-04-23",25.7708,25.885,25.2517,25.6255,3604504.0],["2009-04-24",25.6929,25.7448,25.2258,25.5943,3049211.0],["2009-04-27",25.7241,25.8798,25.4801,25.7448,3300052.0],["2009-04-28",25.532,26.1237,25.532,25.8694,2192803.0],["2009-04-29",26.103,26.1445,25.5995,25.75,2434779.0],["2009-04-30",26.0096,26.1756,25.3867,25.5061,3228815.0],["2009-05-01",25.558,25.8434,25.4386,25.8227,2150562.0],["2009-05-04",25.9473,26.1237,25.7863,26.1237,2502157.0],["2009-05-05",26.0355,26.1341,25.8227,25.9109,1845588.0],["2009-05-06",26.1341,26.5442,25.885,26.4611,3116797.0],["2009-05-07",26.6272,26.8867,26.43,26.84,3829166.0],["2009-05-08",27.0477,27.193,26.757,26.9646,3023240.0],["2009-05-11",26.7777,26.9905,26.6116,26.8089,2554098.0],["2009-05-12",26.9335,27.0165,26.6272,26.9386,2350818.0],["2009-05-13",26.7829,26.9906,26.6168,26.7466,2355928.0],["2009-05-14",26.8089,26.8712,26.212,26.2327,2670080.0],["2009-05-15",26.2275,26.4715,26.1237,26.2068,3066524.0],["2009-05-18",26.4092,27.0165,26.2846,27.0113,2658086.0],["2009-05-19",26.9698,27.0061,26.539,26.5701,3490504.0],["2009-05-20",26.7258,26.9802,26.6168,26.6739,2055544.0],["2009-05-21",26.4663,26.6168,26.1341,26.3625,2279268.0],["2009-05-22",26.3885,26.8089,26.3625,26.5494,1759124.0],["2009-05-26",26.5234,27.2864,26.4092,27.2864,2782515.0],["2009-05-27",27.2864,27.3487,26.4559,26.539,2387740.0],["2009-05-28",26.5234,26.8193,26.3314,26.7622,2285735.0],["2009-05-29",26.8245,26.9335,26.4611,26.9335,2466695.0],["2009-06-01",27.1515,27.8262,26.975,27.7588,3032418.0],["2009-06-02",27.7847,28.1896,27.5719,27.9716,3167800.0],["2009-06-03",27.8876,28.1238,27.6199,27.8141,2301588.0],["2009-06-04",27.8193,27.8928,27.4834,27.6356,1981283.0],["2009-06-05",27.8036,27.8666,27.3574,27.5096,2085896.0],["2009-06-08",27.3784,27.9138,27.3784,27.7039,3235699.0],["2009-06-09",27.8403,27.8666,27.4729,27.5989,2394624.0],["2009-06-10",27.8036,27.8823,27.2839,27.5516,2162661.0],["2009-06-11",27.5569,27.8036,27.4887,27.5149,1998597.0],["2009-06-12",27.3784,27.7931,27.3732,27.6776,1544057.0],["2009-06-15",27.0372,27.2682,26.7696,26.99,2975053.0],["2009-06-16",27.0477,27.0477,26.6436,26.6961,3113772.0],["2009-06-17",26.7695,27.095,26.6751,26.7538,3274916.0],["2009-06-18",26.8483,27.0845,26.843,26.9428,2506538.0],["2009-06-19",27.074,27.074,26.5491,26.5963,3453790.0],["2009-06-22",26.4651,26.9795,26.4651,26.801,2846034.0],["2009-06-23",26.9113,27.0477,26.7643,26.8325,2548153.0],["2009-06-24",26.9795,27.2524,26.906,27.1737,3230484.0],["2009-06-25",27.137,27.7144,26.8588,27.6881,3210458.0],["2009-06-26",27.6671,27.7931,27.1632,27.4781,5551993.0],["2009-06-29",27.5516,27.9348,27.3049,27.9348,2260911.0],["2009-06-30",27.8823,27.9348,27.3417,27.5201,2348836.0],["2009-07-01",27.5936,28.3337,27.5149,28.234,2640772.0],["2009-07-02",27.9401,28.0398,27.6356,27.7826,2769061.0],["2009-07-06",27.6986,28.0923,27.6986,27.9558,2787105.0],["2009-07-07",27.8456,28.024,27.6619,27.7406,2934168.0],["2009-07-08",27.8193,27.8403,27.5096,27.5779,2849059.0],["2009-07-09",27.6829,27.7039,27.2472,27.3679,2628569.0],["2009-07-10",27.4362,27.4939,27.1422,27.2682,1988375.0],["2009-07-13",27.3469,27.9506,27.2839,27.8928,2455639.0],["2009-07-14",27.7879,27.9191,27.6671,27.8613,3053591.0],["2009-07-15",28.0818,28.3285,27.8403,28.3232,2535116.0],["2009-07-16",28.276,28.6172,28.1815,28.5437,2202295.0],["2009-07-17",28.5804,28.6644,28.4754,28.5909,1550002.0],["2009-07-20",28.6907,28.8061,28.3652,28.7799,1655658.0],["2009-07-21",28.8639,29.0003,28.2707,28.4964,2308889.0],["2009-07-22",28.423,28.7641,28.402,28.5857,2425288.0],["2009-07-23",29.3415,30.4123,29.1893,30.3388,5396065.0],["2009-07-24",30.1341,30.617,30.1184,30.4543,2576627.0],["2009-07-27",30.3651,30.743,30.3231,30.7325,2316712.0],["2009-07-28",30.6223,30.9425,30.5278,30.8795,2720353.0],["2009-07-29",30.6905,31.0579,30.5383,30.7482,2169544.0],["2009-07-30",30.7902,30.9529,30.4018,30.638,2522287.0],["2009-07-31",30.638,31.0527,30.6013,30.68,2274992.0],["2009-08-03",30.8742,30.8742,30.2653,30.5855,2345394.0],["2009-08-04",30.47,31.0894,30.47,31.0474,2643484.0],["2009-08-05",30.9162,30.9372,30.5173,30.7272,2208970.0],["2009-08-06",30.7745,30.911,30.2548,30.3441,1855914.0],["2009-08-07",30.4753,30.5383,30.1341,30.2128,3108870.0],["2009-08-10",30.1656,30.3703,30.0239,30.3336,1977528.0],["2009-08-11",30.1709,30.5908,30.1709,30.5068,2041047.0],["2009-08-12",30.47,30.8795,30.3283,30.659,1845797.0],["2009-08-13",30.617,30.9215,30.4648,30.9215,2676964.0],["2009-08-14",30.9477,31.0947,30.6852,30.9372,2737041.0],["2009-08-17",30.6748,30.7482,30.5225,30.6433,2357806.0],["2009-08-18",30.6433,30.701,30.4018,30.6748,1930489.0],["2009-08-19",30.4963,30.9529,30.4858,30.9424,2110302.0],["2009-08-20",30.9635,31.0159,30.6275,30.8742,2000057.0],["2009-08-21",30.9949,31.3204,30.7955,31.2469,2497255.0],["2009-08-24",31.2836,31.3624,31.0002,31.1104,2186858.0],["2009-08-25",31.1052,31.3624,31.0264,31.2626,1921415.0],["2009-08-26",31.2679,31.6248,31.1682,31.5776,2450633.0],["2009-08-27",31.5828,31.6301,31.2259,31.3886,1652946.0],["2009-08-28",31.4306,31.5881,31.1786,31.3676,1768615.0],["2009-08-31",31.2731,31.7455,31.2731,31.735,2402863.0],["2009-09-01",31.735,31.7403,30.9687,31.0212,2796387.0],["2009-09-02",31.0848,31.2227,30.7932,30.9151,2753103.0],["2009-09-03",31.0053,31.0106,30.5015,30.7773,1725956.0],["2009-09-04",30.9204,30.9204,30.6765,30.8621,2038961.0],["2009-09-08",30.9469,30.9469,30.5121,30.6606,3698478.0],["2009-09-09",30.6447,30.7985,30.5545,30.7189,2353112.0],["2009-09-10",30.7613,31.053,30.6712,30.9947,2354885.0],["2009-09-11",31.0318,31.159,30.8515,31.0212,2080994.0],["2009-09-14",30.9257,31.0,30.703,30.7773,2909240.0],["2009-09-15",30.7667,30.772,30.5121,30.5917,3278775.0],["2009-09-16",30.6288,30.6765,30.4273,30.4909,4211738.0],["2009-09-17",30.4962,30.5545,30.2788,30.3106,3282425.0],["2009-09-18",30.3901,30.7932,30.3053,30.6924,3240810.0],["2009-09-21",30.65,30.65,30.3795,30.4909,2027279.0],["2009-09-22",30.6235,30.6712,30.4273,30.5598,1939980.0],["2009-09-23",30.6076,31.2174,30.4538,30.8197,3592405.0],["2009-09-24",30.8727,31.0742,30.6818,30.6924,2472953.0],["2009-09-25",30.6076,30.9098,30.5439,30.597,2145764.0],["2009-09-28",30.6394,31.1803,30.5386,31.0053,1852055.0],["2009-09-29",31.1325,31.1325,30.5439,30.5545,2596340.0],["2009-09-30",30.5651,31.4242,30.5439,31.2757,5036126.0],["2009-10-01",31.2333,31.2333,30.7667,30.8674,3500204.0],["2009-10-02",30.8727,31.2704,30.7083,31.2174,3208790.0],["2009-10-05",31.2704,31.3128,30.5811,30.9363,3614412.0],["2009-10-06",31.0159,31.2492,30.9363,31.1909,3329360.0],["2009-10-07",31.2068,31.2386,30.8727,31.1166,2346437.0],["2009-10-08",31.175,31.3447,31.1007,31.3181,3446281.0],["2009-10-09",31.2439,31.4295,31.1378,31.4242,1411283.0],["2009-10-12",31.4295,31.7901,31.3393,31.5674,1724079.0],["2009-10-13",31.4878,31.5621,31.159,31.2916,1887934.0],["2009-10-14",31.4613,31.4719,31.1431,31.2227,2438951.0],["2009-10-15",31.1007,31.5249,31.1007,31.4878,2151918.0],["2009-10-16",31.3924,31.7211,31.175,31.3234,2724733.0],["2009-10-19",31.3287,31.7848,31.2015,31.631,1816802.0],["2009-10-20",31.5992,31.8166,31.4136,31.5833,3140577.0],["2009-10-21",31.5727,32.0817,31.5727,31.6522,3549433.0],["2009-10-22",32.8347,33.7097,32.7658,33.4552,6803698.0],["2009-10-23",33.4392,33.5294,32.4317,32.6491,5866041.0],["2009-10-26",32.7817,33.1158,32.3946,32.5961,3057555.0],["2009-10-27",32.681,32.8453,32.3893,32.6279,3192623.0],["2009-10-28",32.5431,32.9143,32.3363,32.3628,3270431.0],["2009-10-29",32.5749,32.7605,32.3098,32.734,2427478.0],["2009-10-30",32.7658,32.9302,32.3363,32.4317,3368473.0],["2009-11-02",32.4688,33.2749,32.4529,33.2696,3882776.0],["2009-11-03",33.1423,33.1423,32.6279,32.8771,2780117.0],["2009-11-04",32.9249,33.4074,32.9249,33.2218,3439605.0],["2009-11-05",33.4605,33.768,33.259,33.6991,3087280.0],["2009-11-06",33.5082,33.7839,33.3491,33.7839,2248395.0],["2009-11-09",33.7839,34.0119,33.6354,33.9907,3237263.0],["2009-11-10",33.9748,34.1763,33.8635,34.0756,2052207.0],["2009-11-11",34.1604,34.1975,33.7521,33.943,2672583.0],["2009-11-12",33.9006,34.0119,33.6089,33.715,1899824.0],["2009-11-13",33.7574,33.9589,33.4817,33.9589,2665595.0],["2009-11-16",33.9748,34.3778,33.9483,34.3778,2982876.0],["2009-11-17",34.2347,34.6695,34.2347,34.6165,2743924.0],["2009-11-18",34.5369,34.9505,34.2081,34.5369,3474233.0],["2009-11-19",34.3778,34.4309,34.0331,34.3354,1724600.0],["2009-11-20",34.3142,34.4149,34.0915,34.3354,1827962.0],["2009-11-23",34.4574,35.0354,34.4468,34.8286,2934793.0],["2009-11-24",34.9187,34.993,34.5581,34.871,1946134.0],["2009-11-25",34.9399,35.0513,34.8498,35.0036,1963552.0],["2009-11-27",34.5952,35.1043,34.3407,34.7649,1217598.0],["2009-11-30",34.8339,35.1414,34.5528,34.9823,2437282.0],["2009-12-01",35.3058,35.5232,35.2104,35.4331,2197184.0],["2009-12-02",35.5401,35.8665,35.4545,35.7381,2260598.0],["2009-12-03",35.8023,35.813,35.2672,35.3314,2041464.0],["2009-12-04",35.6204,35.7488,35.1655,35.2458,2568596.0],["2009-12-07",35.0157,35.0157,34.5502,34.8819,2890570.0],["2009-12-08",34.7749,34.8659,34.5074,34.7321,2302423.0],["2009-12-09",34.4111,34.4432,33.9295,34.3094,3798293.0],["2009-12-10",34.3897,34.8124,34.2666,34.5716,2638686.0],["2009-12-11",34.7696,34.9087,34.5555,34.6251,2927492.0],["2009-12-14",34.7803,34.9515,34.7107,34.7963,1888247.0],["2009-12-15",34.8659,34.9301,34.6465,34.7856,2096117.0],["2009-12-16",34.9034,35.1174,34.6947,34.7589,2057735.0],["2009-12-17",34.7535,34.7535,34.2452,34.2934,2607709.0],["2009-12-18",34.4004,34.4967,33.5924,33.8867,3703902.0],["2009-12-21",33.983,34.6358,33.983,34.5074,1971479.0],["2009-12-22",34.5983,34.6893,34.1917,34.3683,1735343.0],["2009-12-23",34.5021,34.5021,34.2185,34.3736,1658266.0],["2009-12-24",34.4592,34.5341,34.1114,34.2505,684417.0],["2009-12-28",34.2773,34.4539,34.1756,34.4485,991997.0],["2009-12-29",34.4378,34.6893,34.3843,34.4646,1288835.0],["2009-12-30",34.4325,34.6465,34.379,34.4539,1088892.0],["2009-12-31",34.4004,34.4699,34.0633,34.09,1264742.0],["2010-01-04",34.4004,34.5234,34.0258,34.3897,1634903.0],["2010-01-05",34.4111,34.577,34.0633,34.4164,2465861.0],["2010-01-06",34.4325,34.4325,33.967,33.9937,2453658.0],["2010-01-07",34.074,34.074,33.5068,33.769,3246859.0],["2010-01-08",33.6406,33.6887,33.0627,33.5549,3069340.0],["2010-01-11",33.5442,33.5496,32.747,33.5121,2993514.0],["2010-01-12",33.4586,33.9295,33.3891,33.7208,2557019.0],["2010-01-13",33.8546,34.0847,33.7101,34.0419,1904205.0],["2010-01-14",34.074,34.074,33.662,33.7208,2019352.0],["2010-01-15",33.6245,33.6887,33.2446,33.2927,3690343.0],["2010-01-19",33.3784,33.8439,33.3409,33.6031,3347196.0],["2010-01-20",33.5014,33.5014,32.7577,33.2232,2783871.0],["2010-01-21",33.2981,33.4533,32.64,32.6988,3530033.0],["2010-01-22",32.0514,32.8968,31.8801,32.2279,4369023.0],["2010-01-25",32.5062,32.5329,31.9711,32.3457,3075181.0],["2010-01-26",32.5062,32.5062,31.9872,32.1637,4167724.0],["2010-01-27",32.1691,32.3457,31.6715,31.8373,3959019.0],["2010-01-28",32.0086,32.1477,31.6072,31.6287,4408552.0],["2010-01-29",31.8266,32.2012,31.6126,31.7785,3816233.0],["2010-02-01",32.0674,32.0674,31.5752,31.8427,3415303.0],["2010-02-02",31.9283,32.5704,31.7143,32.4687,3314550.0],["2010-02-03",32.4206,32.4206,31.9818,32.3136,3479552.0],["2010-02-04",32.1102,32.2387,31.6661,31.6929,2623354.0],["2010-02-05",31.6875,31.8534,31.1685,31.5484,3210563.0],["2010-02-08",31.6554,31.8801,31.3451,31.543,2844470.0],["2010-02-09",31.816,32.0728,31.6019,31.9016,2375850.0],["2010-02-10",31.8213,31.8962,31.3879,31.5323,2625127.0],["2010-02-11",31.6233,31.7838,31.42,31.6715,2349566.0],["2010-02-12",31.543,31.6501,31.3237,31.4949,2735372.0],["2010-02-16",31.5698,31.7089,31.4093,31.7089,2901730.0],["2010-02-17",31.7892,31.9122,31.7036,31.7571,2693652.0],["2010-02-18",31.7303,32.3938,31.7036,32.3189,2334964.0],["2010-02-19",32.2922,32.4206,32.0514,32.2386,2220130.0],["2010-02-22",32.3082,32.442,31.9979,32.0514,2509145.0],["2010-02-23",31.9979,32.4366,31.8908,32.3082,3244147.0],["2010-02-24",32.4152,32.442,32.1584,32.2654,3092391.0],["2010-02-25",32.1156,32.3403,31.8748,32.3189,2684891.0],["2010-02-26",32.4473,32.6667,32.2815,32.5009,2777092.0],["2010-03-01",32.8754,32.8754,32.3938,32.5062,3237368.0],["2010-03-02",32.0728,32.4259,31.6661,32.2868,6698980.0],["2010-03-03",32.4329,32.6709,32.4058,32.4707,2707524.0],["2010-03-04",32.6222,32.7034,32.2489,32.4816,3249571.0],["2010-03-05",32.5898,32.7088,32.3409,32.5194,3110643.0],["2010-03-08",32.5735,32.6006,32.2976,32.5248,2808069.0],["2010-03-09",32.4653,32.6331,32.4545,32.4653,2237652.0],["2010-03-10",32.514,32.514,32.0542,32.1786,3925852.0],["2010-03-11",32.2543,32.3247,32.0434,32.303,3142142.0],["2010-03-12",32.3571,32.5789,32.2327,32.5032,3848670.0],["2010-03-15",32.5411,32.6493,32.3842,32.6493,2612819.0],["2010-03-16",32.3409,32.7521,32.3247,32.7467,4531105.0],["2010-03-17",32.7899,33.0117,32.5952,32.9631,3021675.0],["2010-03-18",33.0117,33.1849,32.9035,33.1578,3073304.0],["2010-03-19",33.2336,33.3201,33.0442,33.2336,3874432.0],["2010-03-22",33.2498,34.1154,33.2498,34.0829,4978656.0],["2010-03-23",34.2344,34.4075,34.0018,34.3588,3363884.0],["2010-03-24",34.348,34.348,33.9206,34.0234,2036353.0],["2010-03-25",34.1424,34.2723,33.8557,34.1045,3352619.0],["2010-03-26",34.1208,34.2452,33.8124,33.9801,2709923.0],["2010-03-29",34.018,34.3101,33.926,34.2019,2140340.0],["2010-03-30",34.2615,34.321,34.0559,34.1587,1673285.0],["2010-03-31",34.0396,34.1533,33.8178,34.018,2123027.0],["2010-04-01",34.1803,34.1803,33.5311,33.8124,3379841.0],["2010-04-05",34.0018,34.018,33.5906,33.6826,2433006.0],["2010-04-06",33.6772,33.78,33.3526,33.6501,2472014.0],["2010-04-07",33.4608,33.5311,33.2119,33.293,2967439.0],["2010-04-08",33.2011,33.3363,33.0983,33.1794,2460020.0],["2010-04-09",33.174,33.3688,33.055,33.3688,1950410.0],["2010-04-12",33.5095,33.5419,33.0983,33.2119,2524582.0],["2010-04-13",33.2011,33.2281,32.9468,33.0334,2541165.0],["2010-04-14",33.0658,33.1849,32.8819,33.1308,2731513.0],["2010-04-15",33.055,33.4878,32.9847,33.3201,2560669.0],["2010-04-16",33.1686,33.6663,33.1686,33.4445,2866268.0],["2010-04-19",33.3688,33.6447,33.3688,33.6231,3446698.0],["2010-04-20",33.7691,33.8503,33.5257,33.8287,3274811.0],["2010-04-21",33.9152,34.1046,33.8124,34.0559,2917375.0],["2010-04-22",33.9098,33.9477,33.3255,33.6068,3557986.0],["2010-04-23",33.6934,33.6934,32.7358,32.9631,4470924.0],["2010-04-26",33.2985,33.2985,32.8116,32.9685,4012317.0],["2010-04-27",32.9306,33.2552,32.8332,32.8494,3968824.0],["2010-04-28",33.0172,33.2227,32.7467,33.0117,2939174.0],["2010-04-29",33.1686,33.3363,32.9144,33.1524,2516968.0],["2010-04-30",33.2335,33.5636,33.1362,33.1416,3103864.0],["2010-05-03",33.1849,33.2606,32.9685,33.0821,2589873.0],["2010-05-04",32.8819,33.2281,32.7521,33.1037,4438695.0],["2010-05-05",33.0713,33.5527,33.0713,33.2822,3414052.0],["2010-05-06",33.1957,33.4445,32.3409,33.0496,6829877.0],["2010-05-07",32.9522,33.1416,32.5465,33.0009,9021324.0],["2010-05-10",33.7691,34.1587,33.7096,34.0451,6814753.0],["2010-05-11",33.8827,34.2128,33.8016,33.9693,3361067.0],["2010-05-12",34.0775,34.137,33.6988,33.9747,3669378.0],["2010-05-13",34.0018,34.0342,33.6177,33.6393,2438847.0],["2010-05-14",33.5203,33.6501,33.2119,33.3309,2868980.0],["2010-05-17",33.4391,33.7854,33.2444,33.6988,3102091.0],["2010-05-18",33.8936,33.9964,33.4608,33.5419,3724866.0],["2010-05-19",33.4337,33.7637,33.1578,33.5419,4402503.0],["2010-05-20",33.0063,33.6068,32.9685,33.1254,6159958.0],["2010-05-21",32.7358,33.3526,32.4708,33.3363,4779860.0],["2010-05-24",33.2119,33.3526,32.9685,32.9901,2834248.0],["2010-05-25",32.5898,32.8332,32.2273,32.7575,4659915.0],["2010-05-26",32.9198,33.0983,32.5735,32.5952,3250405.0],["2010-05-27",32.936,33.1037,32.7467,33.0983,2442497.0],["2010-05-28",33.1957,33.2011,32.7845,32.8386,3144854.0],["2010-06-01",32.6871,33.477,32.5194,33.0658,4903352.0],["2010-06-02",33.1643,33.4159,32.8197,33.4159,3235490.0],["2010-06-03",33.4924,33.6073,33.3174,33.5143,2612715.0],["2010-06-04",33.2135,33.2682,32.8033,32.9127,6540862.0],["2010-06-07",32.9182,33.4979,32.9182,33.2955,4374968.0],["2010-06-08",33.2955,33.7604,33.219,33.7221,3921367.0],["2010-06-09",33.7932,33.9956,33.5963,33.7823,3083108.0],["2010-06-10",34.0886,34.2581,33.9464,34.0284,3009159.0],["2010-06-11",33.8862,34.0175,33.5854,33.9901,2393581.0],["2010-06-14",34.187,34.3784,34.1378,34.1542,2645570.0],["2010-06-15",34.3128,34.4878,34.2526,34.4714,2525416.0],["2010-06-16",34.3292,34.5534,34.2909,34.362,2717015.0],["2010-06-17",34.548,34.5862,34.187,34.5261,2495273.0],["2010-06-18",34.6191,34.6683,34.3073,34.3347,2663718.0],["2010-06-21",34.6355,34.723,34.1651,34.2854,2201252.0],["2010-06-22",34.2854,34.537,34.0776,34.1104,2620016.0],["2010-06-23",34.0776,34.1979,33.8917,34.0885,2453762.0],["2010-06-24",33.9682,34.1214,33.7768,33.8479,3505001.0],["2010-06-25",33.9409,33.9846,33.5799,33.6182,4568027.0],["2010-06-28",33.8096,33.919,33.4541,33.7768,2440620.0],["2010-06-29",33.4323,33.7331,33.219,33.3448,3993438.0],["2010-06-30",33.3721,33.6292,33.0713,33.1588,3376712.0],["2010-07-01",33.1315,33.208,32.7596,33.1643,3743953.0],["2010-07-02",33.3119,33.3666,33.0604,33.0822,2187797.0],["2010-07-06",33.3557,33.4432,32.6064,32.9182,4035263.0],["2010-07-07",32.9893,33.5745,32.8143,33.5198,3191476.0],["2010-07-08",33.6893,33.8589,33.6292,33.8589,2627317.0],["2010-07-09",33.7768,33.9026,33.569,33.744,2159532.0],["2010-07-12",33.7331,33.8971,33.6401,33.8698,2092884.0],["2010-07-13",34.1487,34.2362,33.9628,34.1104,1876461.0],["2010-07-14",33.9901,34.1596,33.9245,34.0885,2194889.0],["2010-07-15",34.1323,34.2526,33.9245,34.1979,2236818.0],["2010-07-16",34.0557,34.2089,33.8042,33.9409,2865747.0],["2010-07-19",34.1268,34.269,34.0393,34.2472,2828616.0],["2010-07-20",34.0284,34.712,33.9792,34.7011,3309752.0],["2010-07-21",34.8214,34.8214,33.9409,34.105,2994557.0],["2010-07-22",34.3347,34.6847,34.28,34.4331,2820376.0],["2010-07-23",34.3182,35.0894,34.28,34.805,3128583.0],["2010-07-26",34.9253,35.1058,34.6847,35.073,2060759.0],["2010-07-27",35.1277,35.5543,34.9308,35.4996,3330090.0],["2010-07-28",35.5214,35.5488,34.7831,35.2261,2387114.0],["2010-07-29",35.2972,35.4011,34.5698,34.9691,2538036.0],["2010-07-30",34.8105,35.1824,34.7777,35.0675,3001858.0],["2010-08-02",35.3027,35.6308,35.1933,35.6199,3017190.0],["2010-08-03",35.4449,35.5761,35.33,35.4394,2711591.0],["2010-08-04",35.5324,35.8222,35.4558,35.7347,2334443.0],["2010-08-05",35.6144,35.7785,35.5543,35.7183,2266439.0],["2010-08-06",35.5597,35.7074,35.2753,35.7074,2110928.0],["2010-08-09",35.7511,36.0738,35.7019,36.0246,2428938.0],["2010-08-10",35.8715,36.2324,35.8332,36.1066,2946162.0],["2010-08-11",35.7238,35.9371,35.5925,35.6144,2916645.0],["2010-08-12",35.3793,35.7238,35.2972,35.6746,3502603.0],["2010-08-13",35.5871,35.6472,35.4011,35.4449,2340388.0],["2010-08-16",35.3574,35.6089,35.1605,35.6089,2695425.0],["2010-08-17",35.6363,35.8168,35.4394,35.505,3271161.0],["2010-08-18",35.5652,35.8058,35.4394,35.7019,3530451.0],["2010-08-19",35.5597,35.691,35.248,35.4339,2453449.0],["2010-08-20",35.2097,35.4668,35.2097,35.3902,2070876.0],["2010-08-23",35.5707,35.7457,35.516,35.5269,2598113.0],["2010-08-24",35.2152,35.6363,35.2152,35.3957,3215256.0],["2010-08-25",35.3246,35.4886,35.1222,35.2644,2920296.0],["2010-08-26",35.2863,35.3519,34.9745,35.0511,2505182.0],["2010-08-27",35.1222,35.2699,34.8652,35.2535,2071919.0],["2010-08-30",35.2371,35.3355,35.0019,35.0894,2129493.0],["2010-08-31",35.0511,35.3246,34.9472,35.2206,3027725.0],["2010-09-01",35.4011,35.8222,35.3027,35.7621,3338434.0],["2010-09-02",35.7675,36.0738,35.7675,36.0355,2431963.0],["2010-09-03",36.1559,36.1941,35.8496,36.1941,2260911.0],["2010-09-07",36.0684,36.4238,36.0684,36.2871,2908301.0],["2010-09-08",36.2871,36.7401,36.1877,36.5025,2861783.0],["2010-09-09",36.6462,36.6848,36.4142,36.5246,1882302.0],["2010-09-10",36.5523,36.6738,36.4584,36.602,1451752.0],["2010-09-13",36.8119,36.9334,36.6351,36.729,1529560.0],["2010-09-14",36.6683,36.8285,36.6351,36.7125,1858730.0],["2010-09-15",36.7235,36.834,36.602,36.7953,2259972.0],["2010-09-16",36.6241,36.8561,36.602,36.7843,2902356.0],["2010-09-17",36.8229,36.9721,36.6517,36.6627,3352306.0],["2010-09-20",36.8506,37.1433,36.845,36.961,3176352.0],["2010-09-21",36.9445,36.9445,36.5744,36.7401,3807576.0],["2010-09-22",36.7566,37.0384,36.7401,36.8782,3092286.0],["2010-09-23",36.7125,36.9058,36.5136,36.7235,1474593.0],["2010-09-24",36.6904,36.7898,36.4639,36.486,3635898.0],["2010-09-27",36.4639,36.5025,36.0662,36.0827,3539420.0],["2010-09-28",36.1545,36.1545,35.7457,35.7513,4153122.0],["2010-09-29",35.7513,35.9999,35.58,35.9391,3198568.0],["2010-09-30",36.0717,36.1269,35.7844,35.9336,3066733.0],["2010-10-01",35.9446,36.1987,35.8286,35.9225,2215749.0],["2010-10-04",35.9446,36.2153,35.9004,36.0054,1911923.0],["2010-10-05",36.2319,36.3313,36.0109,36.1877,2302735.0],["2010-10-06",36.1656,36.5744,36.1545,36.4805,2628673.0],["2010-10-07",36.6462,36.6462,36.37,36.5025,1729085.0],["2010-10-08",36.5799,36.7953,36.5026,36.7069,1751718.0],["2010-10-11",36.5854,36.8671,36.5246,36.6406,1338065.0],["2010-10-12",36.7345,36.9555,36.5578,36.8395,1725122.0],["2010-10-13",36.9168,37.1378,36.8174,36.9113,1947385.0],["2010-10-14",36.8119,36.9389,36.4915,36.7014,2724316.0],["2010-10-15",36.7787,36.8561,36.6075,36.6683,2511440.0],["2010-10-18",36.718,36.9334,36.6848,36.9058,3289101.0],["2010-10-19",36.7235,36.729,36.1269,36.497,4215076.0],["2010-10-20",36.5688,36.9942,36.5523,36.7787,1869160.0],["2010-10-21",36.9169,37.0494,36.7788,36.9334,1589219.0],["2010-10-22",36.7677,36.9666,36.6296,36.7677,1935391.0],["2010-10-25",36.9334,36.9997,36.6627,36.718,2834353.0],["2010-10-26",35.8452,35.8507,34.4752,34.5857,11179187.0],["2010-10-27",34.6907,34.8398,34.304,34.4421,5515697.0],["2010-10-28",34.6189,34.7072,34.4145,34.547,4021391.0],["2010-10-29",34.4973,35.0055,34.4752,34.989,3829792.0],["2010-11-01",34.989,35.0055,34.2487,34.3427,4416375.0],["2010-11-02",34.5305,34.8343,34.3261,34.7735,3821761.0],["2010-11-03",34.7901,34.8012,34.5084,34.7846,2430607.0],["2010-11-04",34.9172,34.9393,34.7183,34.7901,2962433.0],["2010-11-05",34.8011,34.8509,34.5249,34.8177,2760404.0],["2010-11-08",34.7625,34.8177,34.5636,34.7017,1815550.0],["2010-11-09",34.641,34.641,34.2432,34.3371,3854511.0],["2010-11-10",34.3869,34.4697,34.1383,34.1714,3518769.0],["2010-11-11",34.1162,34.4089,34.1107,34.3316,2463149.0],["2010-11-12",34.072,34.2709,34.0609,34.2598,2932082.0],["2010-11-15",34.4531,34.5084,34.3206,34.3482,1608202.0],["2010-11-16",34.315,34.4034,33.8566,33.9891,3047437.0],["2010-11-17",33.9615,34.1825,33.9394,34.0665,2014450.0],["2010-11-18",34.2764,34.431,34.1548,34.304,2383672.0],["2010-11-19",34.3206,34.3924,34.0444,34.1604,3023448.0],["2010-11-22",34.1272,34.315,33.9449,34.315,2591334.0],["2010-11-23",34.2598,34.2598,33.9228,33.9505,2358745.0],["2010-11-24",34.0444,34.083,33.7516,33.8566,2763011.0],["2010-11-26",33.851,34.3427,33.8345,34.0499,1624785.0],["2010-11-29",33.8566,34.0665,33.7295,33.9891,2136168.0],["2010-11-30",33.8897,34.3426,33.8897,34.188,5164206.0],["2010-12-01",34.4421,34.7349,34.3924,34.5029,3951614.0],["2010-12-02",34.5415,34.6575,34.0333,34.072,9906623.0],["2010-12-03",34.0388,34.3758,34.0388,34.2543,3036173.0],["2010-12-06",34.2598,34.3537,34.0609,34.072,2655791.0],["2010-12-07",34.3206,34.3316,34.1107,34.2156,3613682.0],["2010-12-08",34.21,34.6232,34.1821,34.5785,2485365.0],["2010-12-09",34.5841,34.6735,34.4557,34.6065,2313896.0],["2010-12-10",34.5395,34.7516,34.439,34.4501,2588935.0],["2010-12-13",34.5785,34.6344,34.3217,34.4166,2736519.0],["2010-12-14",34.4669,34.7851,34.4669,34.6232,2031242.0],["2010-12-15",34.6455,34.7851,34.573,34.612,2056587.0],["2010-12-16",34.6623,34.7795,34.506,34.746,2224615.0],["2010-12-17",34.6958,35.0531,34.6232,35.0308,3401640.0],["2010-12-20",35.0531,35.3156,35.0196,35.2039,2682179.0],["2010-12-21",35.4161,35.4551,35.109,35.1927,1894297.0],["2010-12-22",35.1704,35.2821,35.0531,35.2821,1326487.0],["2010-12-23",35.3714,35.3993,35.2765,35.2988,1123415.0],["2010-12-27",35.2653,35.31,35.1369,35.2597,979794.0],["2010-12-28",35.2039,35.4161,35.1369,35.3881,1201536.0],["2010-12-29",35.444,35.4552,35.2318,35.2653,1225734.0],["2010-12-30",35.1816,35.3546,34.9806,35.1983,1082217.0],["2010-12-31",35.176,35.3211,35.1648,35.1983,923264.0],["2011-01-03",35.2765,35.2988,34.9526,34.9694,3064543.0],["2011-01-04",35.0922,35.1983,34.8019,35.1201,3215465.0],["2011-01-05",35.1592,35.2932,34.9303,35.2374,2980373.0],["2011-01-06",35.2765,35.377,35.0587,35.1871,2584554.0],["2011-01-07",35.1983,35.2318,34.9917,35.1704,2002143.0],["2011-01-10",35.0866,35.2318,34.9638,35.1257,1916721.0],["2011-01-11",35.1145,35.1536,34.9582,35.0531,1722410.0],["2011-01-12",35.0531,35.6729,35.0476,35.6617,2877428.0],["2011-01-13",35.712,35.712,35.4216,35.511,2110406.0],["2011-01-14",35.5668,35.5947,35.3714,35.5333,1789266.0],["2011-01-18",35.6171,35.712,35.4831,35.6673,1838183.0],["2011-01-19",35.6617,35.8292,35.4551,35.7622,2318172.0],["2011-01-20",35.7957,36.2368,35.779,36.0358,2860532.0],["2011-01-21",36.1866,36.2257,35.7064,35.8907,3291395.0],["2011-01-24",36.0358,36.0358,35.578,35.7176,3515849.0],["2011-01-25",36.8343,37.2195,36.4769,36.6333,7259697.0],["2011-01-26",36.4155,36.5718,36.3485,36.3653,3315801.0],["2011-01-27",36.2145,36.4825,36.2145,36.3653,2998521.0],["2011-01-28",36.4434,36.5774,36.1028,36.1419,2683118.0],["2011-01-31",36.2536,36.3206,36.0805,36.1419,2223467.0],["2011-02-01",36.2033,36.248,35.8348,36.0247,2954506.0],["2011-02-02",35.98,36.0247,35.6003,35.7231,3010828.0],["2011-02-03",35.7343,36.3206,35.7343,36.1922,4527872.0],["2011-02-04",36.1978,36.3038,35.9856,36.2983,5203631.0],["2011-02-07",36.315,36.3541,36.1308,36.2592,3956829.0],["2011-02-08",36.2815,36.4099,36.1531,36.3318,2561817.0],["2011-02-09",36.2927,36.4323,36.1978,36.3373,2247248.0],["2011-02-10",36.2983,36.5607,36.114,36.2871,2286047.0],["2011-02-11",36.1363,36.851,36.1252,36.7673,2679884.0],["2011-02-14",36.5718,36.5718,36.2927,36.3262,2717849.0],["2011-02-15",36.3373,36.4267,36.1587,36.2703,2505703.0],["2011-02-16",36.248,36.3653,36.1419,36.3262,2512587.0],["2011-02-17",36.2647,36.5272,36.2312,36.4992,2453032.0],["2011-02-18",36.4825,36.6779,36.4155,36.6612,2558062.0],["2011-02-22",36.3262,36.6668,36.2927,36.3262,3403726.0],["2011-02-23",36.3652,36.5942,36.3652,36.4099,2573811.0],["2011-02-24",36.3653,36.3932,35.98,36.1922,3172806.0],["2011-02-25",36.2201,36.3429,36.1754,36.3373,2711070.0],["2011-02-28",36.3373,36.851,36.315,36.7952,3810809.0],["2011-03-01",36.6333,36.9627,36.5383,36.5551,2890779.0],["2011-03-02",36.6003,36.6115,36.335,36.3745,3537752.0],["2011-03-03",36.6059,36.8824,36.4479,36.8147,2929370.0],["2011-03-04",36.8542,36.9163,36.3181,36.5551,3825828.0],["2011-03-07",36.6115,36.6736,36.177,36.2842,3795268.0],["2011-03-08",36.3463,36.572,36.2672,36.4591,2289489.0],["2011-03-09",36.4592,36.6172,36.1657,36.5438,2033224.0],["2011-03-10",36.3801,36.6962,36.3519,36.6172,3712976.0],["2011-03-11",36.4648,36.6736,36.318,36.4874,2053458.0],["2011-03-14",36.3858,36.4253,36.1431,36.3293,2365107.0],["2011-03-15",35.8835,36.1149,35.844,35.9907,3412905.0],["2011-03-16",35.9173,36.0076,35.59,35.7029,3712976.0],["2011-03-17",35.9851,36.098,35.9174,36.002,2765723.0],["2011-03-18",36.3406,36.4704,36.0528,36.2842,3775973.0],["2011-03-21",36.4591,36.8711,36.4196,36.7865,2767913.0],["2011-03-22",36.7921,36.9953,36.6341,36.6906,2307638.0],["2011-03-23",36.6341,36.905,36.4479,36.6002,2381273.0],["2011-03-24",36.6341,36.8542,36.4535,36.8204,2603119.0],["2011-03-25",36.7865,36.8373,36.5664,36.7413,2370426.0],["2011-03-28",36.8147,36.9614,36.3463,36.8091,2199374.0],["2011-03-29",36.8034,36.9953,36.7526,36.9107,2275930.0],["2011-03-30",37.0179,37.238,37.0179,37.1195,2261850.0],["2011-03-31",37.1195,37.2211,36.7752,36.8373,2709193.0],["2011-04-01",36.7131,37.0348,36.7131,36.8994,2542417.0],["2011-04-04",37.2154,37.2493,36.9219,37.1703,3646328.0],["2011-04-05",37.2098,37.2098,36.8711,36.8994,2855838.0],["2011-04-06",37.063,37.2831,36.9727,37.0969,3202010.0],["2011-04-07",37.0235,37.08,36.8147,36.984,3153093.0],["2011-04-08",37.0518,37.1646,36.8429,36.9276,2062741.0],["2011-04-11",37.0122,37.1195,36.9276,36.9276,2541374.0],["2011-04-12",36.826,37.3339,36.826,37.08,3248111.0],["2011-04-13",37.1421,37.1421,36.7696,36.8147,3423335.0],["2011-04-14",36.6849,36.9953,36.6849,36.8937,2379917.0],["2011-04-15",36.9332,37.0913,36.5269,37.0179,2502157.0],["2011-04-18",36.7978,37.2154,36.6905,37.1082,3391836.0],["2011-04-19",37.0235,37.2211,36.9558,37.1477,2241824.0],["2011-04-20",37.2493,37.4525,37.1759,37.4017,2190613.0],["2011-04-21",37.396,37.5315,37.1477,37.2775,2208031.0],["2011-04-25",36.3858,36.6285,35.7819,36.256,7573953.0],["2011-04-26",36.3068,36.826,36.1431,36.5777,4276300.0],["2011-04-27",36.7696,36.8034,36.5664,36.6849,2692400.0],["2011-04-28",36.6341,37.08,36.4761,37.0122,2733390.0],["2011-04-29",37.0235,37.4694,37.0066,37.2831,2525520.0],["2011-05-02",37.3509,37.4186,37.2211,37.396,2361352.0],["2011-05-03",37.2154,37.7967,37.2154,37.7911,2685621.0],["2011-05-04",37.7572,37.983,37.5879,37.9491,3375357.0],["2011-05-05",37.5823,37.9548,37.492,37.7177,2573603.0],["2011-05-06",37.9491,38.0225,37.5879,37.7459,2356346.0],["2011-05-09",37.7798,38.0676,37.6613,37.9265,2172569.0],["2011-05-10",37.8983,38.2539,37.887,38.1918,1975755.0],["2011-05-11",38.1918,38.3273,37.9491,38.0846,2295122.0],["2011-05-12",38.0789,38.6546,38.0451,38.6038,2421637.0],["2011-05-13",38.5643,38.6546,38.3273,38.5417,1942796.0],["2011-05-16",38.3781,38.6207,38.3273,38.4289,1523093.0],["2011-05-17",38.4345,38.6546,38.4176,38.5756,1798966.0],["2011-05-18",38.5756,38.5812,38.3273,38.5417,1403461.0],["2011-05-19",38.4966,38.6546,38.4345,38.6207,1499417.0],["2011-05-20",38.5812,38.6264,38.395,38.4796,1576286.0],["2011-05-23",38.2934,38.4458,38.2595,38.3442,1488883.0],["2011-05-24",38.3442,38.6546,38.2934,38.5756,2452093.0],["2011-05-25",38.4796,38.5304,37.9661,38.1636,2659859.0],["2011-05-26",38.1467,38.3047,37.7911,38.2144,1957189.0],["2011-05-27",38.3047,38.3498,38.0733,38.1862,1384895.0],["2011-05-31",38.4289,38.5925,38.2708,38.5474,2988508.0],["2011-06-01",38.4571,38.5304,38.0733,38.0959,2505390.0],["2011-06-02",38.141,38.141,37.4355,37.7572,2768852.0],["2011-06-03",37.396,37.4186,36.9897,37.2606,3486019.0],["2011-06-06",37.2662,37.4976,37.1421,37.334,2973280.0],["2011-06-07",37.4299,37.4581,37.1929,37.1929,2244119.0],["2011-06-08",37.3069,37.5351,37.1643,37.3412,2567345.0],["2011-06-09",37.5066,37.6378,37.2784,37.324,2032181.0],["2011-06-10",37.2328,37.2898,36.8335,36.862,2619807.0],["2011-06-13",37.0331,37.2042,36.8449,37.0217,2814744.0],["2011-06-14",37.1073,37.6207,37.0559,37.421,2499654.0],["2011-06-15",37.21,37.4153,36.9761,37.17,2727236.0],["2011-06-16",37.1643,37.5522,37.1529,37.4895,2219921.0],["2011-06-17",37.6264,37.8317,37.5807,37.7747,4403442.0],["2011-06-20",37.7918,38.174,37.7576,38.0941,2085166.0],["2011-06-21",38.2368,38.3052,37.9972,38.1341,1618215.0],["2011-06-22",38.0599,38.2139,37.8374,37.8831,1729398.0],["2011-06-23",37.7234,37.7405,37.3069,37.6948,2183416.0],["2011-06-24",37.7119,37.8146,37.1757,37.2841,2364585.0],["2011-06-27",37.2442,37.5351,37.2442,37.3183,1408259.0],["2011-06-28",37.4895,37.5066,37.2556,37.4895,1780088.0],["2011-06-29",37.6606,37.8888,37.5979,37.7462,2057109.0],["2011-06-30",37.8431,37.9972,37.7062,37.9686,1903996.0],["2011-07-01",37.8489,38.2082,37.7975,38.1626,2255383.0],["2011-07-05",38.3109,38.4193,37.9401,37.9458,2476186.0],["2011-07-06",38.0143,38.1968,37.8546,37.8831,2599469.0],["2011-07-07",38.077,38.2196,38.0029,38.0542,2425914.0],["2011-07-08",37.8717,38.0029,37.7119,38.0029,2310558.0],["2011-07-11",37.7861,38.1854,37.6948,37.9915,2626691.0],["2011-07-12",38.0999,38.3566,37.9515,38.0542,1975442.0],["2011-07-13",38.1797,38.3337,37.9801,38.0713,1634903.0],["2011-07-14",38.1284,38.1284,37.7861,37.866,2408078.0],["2011-07-15",38.0029,38.328,37.9173,38.2767,3560072.0],["2011-07-18",38.1797,38.1797,37.7804,37.866,2376267.0],["2011-07-19",37.9401,38.2253,37.8089,38.1227,2137003.0],["2011-07-20",38.231,38.4535,38.1227,38.2025,1845693.0],["2011-07-21",38.2881,38.7844,38.2824,38.6817,2214080.0],["2011-07-22",38.6475,38.7616,38.3908,38.733,2717119.0],["2011-07-25",38.4079,38.7502,37.8888,37.923,3931693.0],["2011-07-26",38.0599,38.733,38.0599,38.1797,3289622.0],["2011-07-27",38.1341,38.2025,37.6891,37.7633,2243910.0],["2011-07-28",37.826,37.9515,37.4438,37.5351,1785512.0],["2011-07-29",37.3355,37.6435,37.1643,37.2841,2326933.0],["2011-08-01",37.5807,37.6207,36.9647,37.1757,2361352.0],["2011-08-02",36.9989,37.1358,36.7365,36.8106,2264144.0],["2011-08-03",36.8449,36.8449,36.3543,36.8221,2761551.0],["2011-08-04",36.5939,36.7365,35.9493,35.9607,4287877.0],["2011-08-05",36.4513,36.7422,35.7325,36.5483,4901266.0],["2011-08-08",36.1147,36.6224,35.8181,35.858,6692097.0],["2011-08-09",36.2516,36.7365,34.797,36.6452,6860437.0],["2011-08-10",36.5597,36.7992,35.6013,35.6926,8106613.0],["2011-08-11",35.9093,37.2042,35.7667,36.8506,4644166.0],["2011-08-12",37.1586,37.3012,36.6852,37.1586,3268241.0],["2011-08-15",37.3982,37.7633,37.2214,37.7062,3081022.0],["2011-08-16",37.5979,37.8888,37.4096,37.7005,3149130.0],["2011-08-17",37.7519,38.0371,37.3754,37.6321,2902043.0],["2011-08-18",37.2613,37.5009,36.8848,37.4153,4121414.0],["2011-08-19",37.2214,37.7177,37.1415,37.2784,3386934.0],["2011-08-22",37.7576,37.8203,37.1643,37.518,3032835.0],["2011-08-23",37.8374,38.3851,37.6606,38.368,3534101.0],["2011-08-24",38.2881,38.7901,38.1341,38.7502,3140056.0],["2011-08-25",38.7844,38.7901,38.2425,38.3908,8226141.0],["2011-08-26",38.2425,38.7559,37.7576,38.6931,3832816.0],["2011-08-29",38.9099,39.0696,38.7559,39.0354,6176959.0],["2011-08-30",38.8186,39.235,38.5334,39.0867,3473816.0],["2011-08-31",39.1609,39.583,39.1552,39.4518,4427118.0],["2011-09-01",39.3891,39.7199,39.2122,39.235,3060266.0],["2011-09-02",38.733,39.1266,38.6475,38.8642,2312435.0],["2011-09-06",38.2767,38.9954,38.1911,38.9384,3451600.0],["2011-09-07",39.3246,39.5782,39.1632,39.4686,2707211.0],["2011-09-08",39.4168,39.8375,39.2381,39.2554,3516474.0],["2011-09-09",39.0825,39.1056,38.5234,38.7482,2855630.0],["2011-09-12",38.5522,38.8346,38.2064,38.7597,2955653.0],["2011-09-13",38.7367,39.0133,38.46,38.9038,2145138.0],["2011-09-14",39.1401,39.6877,38.6502,39.313,2424766.0],["2011-09-15",39.4686,39.63,39.2266,39.63,2597279.0],["2011-09-16",39.7165,40.2755,39.6473,40.2179,3404873.0],["2011-09-19",39.6877,40.3447,39.6761,40.2813,3105115.0],["2011-09-20",40.3332,40.8692,40.2237,40.6041,3324563.0],["2011-09-21",40.6329,40.8577,39.9067,39.9355,3364718.0],["2011-09-22",39.3188,39.9816,39.094,39.8836,5747869.0],["2011-09-23",39.9124,40.3447,39.4687,40.3274,3678035.0],["2011-09-26",40.4196,40.8346,40.3447,40.8058,3015939.0],["2011-09-27",40.9614,41.3706,40.8173,41.0248,3488835.0],["2011-09-28",40.4715,40.9153,40.1891,40.2409,3407168.0],["2011-09-29",40.6847,41.1228,40.6271,41.0536,4816574.0],["2011-09-30",40.9499,41.2957,40.9038,40.9268,4162822.0],["2011-10-03",40.9729,41.1401,40.6502,40.7251,4629564.0],["2011-10-04",40.2928,40.6502,39.7799,40.5637,5215000.0],["2011-10-05",40.7539,40.8865,40.2928,40.5407,4509306.0],["2011-10-06",40.5119,40.9268,40.2525,40.9095,3210771.0],["2011-10-07",40.9787,41.1747,40.6214,40.898,2928535.0],["2011-10-10",41.2092,41.3187,40.9153,41.3014,2508311.0],["2011-10-11",41.1228,41.3014,40.9672,41.1804,2334025.0],["2011-10-12",41.2611,41.6588,41.094,41.4916,3253430.0],["2011-10-13",41.2611,41.4167,40.9383,41.1516,1978571.0],["2011-10-14",41.3764,41.5896,41.1516,41.4455,1987749.0],["2011-10-17",41.2726,41.6127,40.996,41.0479,1703740.0],["2011-10-18",40.9211,41.6703,40.6963,41.3706,2279164.0],["2011-10-19",41.238,41.4859,41.1631,41.2496,1742123.0],["2011-10-20",41.3418,41.6069,41.2438,41.3245,2307533.0],["2011-10-21",41.6703,42.2063,41.6069,42.0738,3402370.0],["2011-10-24",40.8577,40.8577,39.8029,40.143,7735305.0],["2011-10-25",40.2064,40.6732,40.0565,40.0853,3697122.0],["2011-10-26",40.4888,40.5176,39.9413,40.5061,3348239.0],["2011-10-27",40.8922,41.1401,40.4023,40.9326,3931693.0],["2011-10-28",40.9038,40.9672,40.5003,40.558,2276243.0],["2011-10-31",40.3447,40.5983,40.143,40.1776,2918940.0],["2011-11-01",39.6012,39.9874,39.4917,39.5955,3278775.0],["2011-11-02",39.9758,40.0565,39.5436,39.826,1840269.0],["2011-11-03",40.0565,40.2179,39.7395,40.166,1938520.0],["2011-11-04",39.9643,40.1891,39.7683,40.1776,1648253.0],["2011-11-07",40.0565,40.4715,39.9297,40.4542,1348912.0],["2011-11-08",40.7251,40.898,40.3562,40.8519,1775290.0],["2011-11-09",40.4312,40.5695,40.0047,40.2121,2230351.0],["2011-11-10",40.581,40.679,40.2294,40.6041,1715109.0],["2011-11-11",40.8692,41.0248,40.8404,40.9787,1799592.0],["2011-11-14",40.8346,41.094,40.6675,41.019,2263101.0],["2011-11-15",41.0536,41.2092,40.8461,41.1401,1518921.0],["2011-11-16",40.8115,40.9787,40.5003,40.5176,2111554.0],["2011-11-17",40.4312,40.6617,40.0853,40.362,3172076.0],["2011-11-18",40.5637,40.7136,40.3505,40.4023,3339999.0],["2011-11-21",39.8606,40.143,39.7684,40.0277,9276025.0],["2011-11-22",40.0911,40.2583,39.8375,39.9989,1889916.0],["2011-11-23",39.7683,39.8145,39.3649,39.4917,2586536.0],["2011-11-25",39.3649,39.8375,39.3476,39.5897,1139999.0],["2011-11-28",40.0969,40.2871,39.9989,40.1545,2111554.0],["2011-11-29",40.1257,40.3274,40.0047,40.2006,2701892.0],["2011-11-30",40.8865,41.215,40.777,41.1919,3385056.0],["2011-12-01",41.0594,41.2784,40.9384,41.094,2863557.0],["2011-12-02",41.3533,41.3648,40.6905,40.7654,2657668.0],["2011-12-05",41.192,41.2438,40.46,40.5868,2891405.0],["2011-12-06",40.6502,40.9672,40.4773,40.8,2537202.0],["2011-12-07",40.7069,41.2133,40.5905,41.1085,2269359.0],["2011-12-08",41.0038,41.0794,40.5497,40.6428,2130119.0],["2011-12-09",40.6836,40.9514,40.6836,40.8291,2089129.0],["2011-12-12",40.7244,40.8641,40.4217,40.6952,1782278.0],["2011-12-13",40.7244,41.2017,40.7244,40.8175,2704082.0],["2011-12-14",40.8699,41.0853,40.8117,40.8699,2067852.0],["2011-12-15",41.062,41.5626,40.9514,41.4753,2325786.0],["2011-12-16",41.6383,41.6906,41.2715,41.4927,3679913.0],["2011-12-19",41.4869,41.8245,41.353,41.4403,1664732.0],["2011-12-20",41.7372,42.3135,41.58,42.2611,3046812.0],["2011-12-21",42.3892,42.5522,42.2378,42.5231,2551074.0],["2011-12-22",42.5289,42.6278,42.3019,42.4474,1686322.0],["2011-12-23",42.6104,42.9364,42.4765,42.9189,1495036.0],["2011-12-27",42.8956,43.0761,42.7152,42.9713,1091500.0],["2011-12-28",43.012,43.0702,42.6919,42.7152,1500877.0],["2011-12-29",42.884,43.111,42.8258,43.0761,1283829.0],["2011-12-30",42.8141,42.9422,42.6686,42.8199,1451647.0],["2012-01-03",43.0528,43.0644,42.5987,42.622,2479837.0],["2012-01-04",42.6628,42.785,42.3717,42.4881,2391078.0],["2012-01-05",42.494,42.5929,42.2029,42.3717,2579548.0],["2012-01-06",42.331,42.4299,42.1622,42.2786,2252776.0],["2012-01-09",42.395,42.4416,42.1738,42.3251,2052624.0],["2012-01-10",42.5987,42.6453,42.3601,42.4241,2833205.0],["2012-01-11",42.4183,42.5522,42.1621,42.2204,2722439.0],["2012-01-12",42.2204,42.459,42.1214,42.4008,2175385.0],["2012-01-13",42.3077,42.4357,42.1039,42.3193,2063471.0],["2012-01-17",42.6453,42.9538,42.622,42.8723,2870753.0],["2012-01-18",42.9014,43.111,42.7966,43.0586,2482549.0],["2012-01-19",43.0761,43.1925,42.8665,43.1692,2625648.0],["2012-01-20",43.1634,43.2216,42.6395,42.9771,3178855.0],["2012-01-23",42.9713,43.0237,42.6453,42.7967,2970255.0],["2012-01-24",41.8886,42.3426,41.2133,42.069,6502792.0],["2012-01-25",41.6499,42.0283,41.4869,41.8362,4270355.0],["2012-01-26",41.8245,42.1622,41.7139,41.9002,2754563.0],["2012-01-27",41.9002,41.9642,41.3821,41.4054,2562860.0],["2012-01-30",41.3123,41.6848,41.0387,41.5277,3171346.0],["2012-01-31",41.6033,41.8129,41.5044,41.6557,2253193.0],["2012-02-01",41.6965,42.0923,41.6615,41.941,2494022.0],["2012-02-02",42.0632,42.168,41.8827,42.0923,1876670.0],["2012-02-03",42.2553,42.3368,41.9468,42.0457,1970540.0],["2012-02-06",42.005,42.2902,41.9468,42.0283,1911923.0],["2012-02-07",41.9235,42.069,41.7605,41.7605,2729010.0],["2012-02-08",41.8653,41.906,41.6208,41.7372,2013407.0],["2012-02-09",41.7372,41.8536,41.5626,41.842,1771431.0],["2012-02-10",41.7197,41.7488,41.5451,41.6557,2159219.0],["2012-02-13",41.842,41.9118,41.7081,41.7605,1543014.0],["2012-02-14",41.6499,41.8478,41.4695,41.6965,2438221.0],["2012-02-15",41.4985,41.6382,41.353,41.4462,2633784.0],["2012-02-16",41.6208,41.7489,41.4753,41.58,2207822.0],["2012-02-17",41.7954,41.8595,41.5044,41.6615,2334443.0],["2012-02-21",41.6615,41.7605,41.4345,41.5626,1920267.0],["2012-02-22",41.7489,41.7489,41.2948,41.4636,2621581.0],["2012-02-23",41.3705,41.9177,41.3647,41.8536,2001621.0],["2012-02-24",41.8245,41.8245,41.5102,41.8012,2228578.0],["2012-02-27",41.6208,41.8944,41.6092,41.8245,1825146.0],["2012-02-28",41.9002,42.1039,41.7721,42.0457,2135438.0],["2012-02-29",42.0224,42.558,42.005,42.4241,3791409.0],["2012-03-01",42.3543,42.494,41.8304,42.0108,2765306.0],["2012-03-02",42.1563,42.2437,41.9992,42.1156,1876983.0],["2012-03-05",42.1214,42.3659,42.1156,42.296,2080576.0],["2012-03-06",42.1796,42.4066,42.1447,42.2611,2722647.0],["2012-03-07",42.2905,42.2905,41.9083,42.0141,3671360.0],["2012-03-08",42.2023,42.3434,42.0964,42.2199,2126468.0],["2012-03-09",42.2905,42.3376,42.1317,42.2082,1773934.0],["2012-03-12",42.1494,42.514,42.1494,42.4669,2154734.0],["2012-03-13",42.5552,42.9727,42.5552,42.961,2402655.0],["2012-03-14",42.9315,43.0845,42.661,42.8198,2092154.0],["2012-03-15",42.7963,42.9904,42.6434,42.8845,2153586.0],["2012-03-16",42.8786,42.9316,42.7198,42.8845,2436761.0],["2012-03-19",42.8316,43.0198,42.6787,42.9374,1508595.0],["2012-03-20",42.7198,43.2138,42.7198,43.1609,1832864.0],["2012-03-21",43.1256,43.3079,43.0786,43.1785,1509534.0],["2012-03-22",43.108,43.2432,43.0021,43.1433,1930071.0],["2012-03-23",43.2079,43.2668,42.9315,43.008,1676727.0],["2012-03-26",43.1021,43.3609,43.0315,43.3432,2346541.0],["2012-03-27",43.4197,43.4785,43.3138,43.3314,1698943.0],["2012-03-28",43.2844,43.4726,43.2138,43.4608,2161722.0],["2012-03-29",43.3844,43.4903,43.0727,43.4256,2552117.0],["2012-03-30",43.4785,43.749,43.4256,43.455,3153511.0],["2012-04-02",43.3785,44.0137,43.3491,43.8549,2537619.0],["2012-04-03",43.8196,43.9549,43.6726,43.7784,2016536.0],["2012-04-04",43.6843,43.9372,43.6079,43.649,2818395.0],["2012-04-05",43.5902,43.7608,43.4138,43.7373,1625307.0],["2012-04-09",43.5549,43.6549,43.4432,43.5373,1492950.0],["2012-04-10",43.4726,43.5373,43.1256,43.2432,2092362.0],["2012-04-11",43.6138,43.6138,43.3021,43.4844,1929550.0],["2012-04-12",43.4726,43.6667,43.2609,43.6196,1611644.0],["2012-04-13",43.5726,43.9842,43.5255,43.7255,2083392.0],["2012-04-16",43.8019,44.0725,43.749,43.949,2021647.0],["2012-04-17",44.0254,44.4018,43.9196,44.4018,2546380.0],["2012-04-18",44.3195,44.5547,44.2959,44.4959,2075674.0],["2012-04-19",44.4783,44.5606,44.096,44.2665,2367089.0],["2012-04-20",44.7135,45.3369,44.637,44.9723,4053724.0],["2012-04-23",44.6312,45.1369,44.4077,45.0781,3519186.0],["2012-04-24",45.0781,46.3014,45.0311,46.2837,5798037.0],["2012-04-25",46.272,46.5837,46.1191,46.3014,3693367.0],["2012-04-26",46.1838,46.6072,46.1485,46.4837,2447608.0],["2012-04-27",46.5072,46.5072,46.1838,46.272,2693860.0],["2012-04-30",45.8133,46.1779,45.7603,46.1485,3567477.0],["2012-05-01",45.8191,46.3896,45.7839,46.0367,3496136.0],["2012-05-02",45.7897,46.2602,45.7192,46.1896,3710577.0],["2012-05-03",46.025,46.4719,46.025,46.3073,3140264.0],["2012-05-04",46.2308,46.4602,46.0132,46.0426,2481297.0],["2012-05-07",45.8779,46.5778,45.8779,46.4602,2860845.0],["2012-05-08",46.2779,46.5837,46.2308,46.3896,3361276.0],["2012-05-09",46.2014,46.9307,46.1661,46.7778,4198805.0],["2012-05-10",46.9777,47.0071,46.7719,46.8954,2548883.0],["2012-05-11",46.8895,46.9189,46.666,46.6895,1742436.0],["2012-05-14",46.566,46.9013,46.566,46.7719,2391286.0],["2012-05-15",46.8189,46.9542,46.5484,46.866,2724629.0],["2012-05-16",46.9777,47.0483,46.8013,46.9071,3079562.0],["2012-05-17",46.9836,47.013,46.4661,46.4661,2066287.0],["2012-05-18",46.519,46.7954,46.2543,46.3602,2565154.0],["2012-05-21",46.3778,46.3896,45.9897,46.2485,2618764.0],["2012-05-22",46.2484,46.5013,46.1602,46.272,1945508.0],["2012-05-23",46.1602,46.3426,45.9015,46.1602,2024254.0],["2012-05-24",46.1544,46.666,46.1308,46.5837,8068857.0],["2012-05-25",46.4837,46.8777,46.4837,46.7307,7587095.0],["2012-05-29",46.8307,46.9718,46.6601,46.9071,8443294.0],["2012-05-30",46.6778,47.0012,46.5837,46.6131,2193429.0],["2012-05-31",46.666,46.9013,46.5425,46.666,2420490.0],["2012-06-01",46.3955,46.4602,45.972,46.0367,2431963.0],["2012-06-04",46.0661,46.3955,45.7545,46.3778,2584554.0],["2012-06-05",46.3249,46.619,46.025,46.6072,3960062.0],["2012-06-06",46.809,47.6401,46.7022,47.6283,4527037.0],["2012-06-07",47.7885,47.9666,47.6045,47.8479,4522970.0],["2012-06-08",47.8182,48.2872,47.7292,48.2041,2440307.0],["2012-06-11",48.3585,48.4891,48.0973,48.1685,2616574.0],["2012-06-12",48.2516,48.3881,47.9845,48.3881,2552221.0],["2012-06-13",48.2516,48.5128,48.0557,48.4713,2330375.0],["2012-06-14",48.6078,49.0233,48.3763,49.0174,2570891.0],["2012-06-15",49.1005,49.2311,48.8927,48.964,3402475.0],["2012-06-18",48.9402,49.148,48.7978,49.148,1763817.0],["2012-06-19",49.2489,49.4686,49.0293,49.3973,2397648.0],["2012-06-20",49.0886,49.1777,48.3525,48.4475,4618300.0],["2012-06-21",48.5247,48.5781,47.8539,47.9132,2975053.0],["2012-06-22",48.2694,48.4356,48.0082,48.311,2081202.0],["2012-06-25",48.0854,48.2694,47.9667,48.0854,1681420.0],["2012-06-26",48.2397,48.6197,48.0319,48.4831,2211682.0],["2012-06-27",48.6612,48.869,48.5484,48.5959,1935599.0],["2012-06-28",48.4772,49.0293,48.2635,49.0115,1980553.0],["2012-06-29",49.2667,49.7298,48.9105,49.7298,2536367.0],["2012-07-02",49.5398,49.8069,49.3024,49.8069,1998284.0],["2012-07-03",49.8663,49.9732,49.7417,49.8663,1523406.0],["2012-07-05",49.9316,49.991,49.7535,49.9257,1658579.0],["2012-07-06",49.7179,50.0028,49.6288,49.8129,1380202.0],["2012-07-09",49.8129,50.0741,49.7179,50.0444,1583274.0],["2012-07-10",50.1631,50.3234,49.991,50.3234,1983369.0],["2012-07-11",50.2819,50.4006,49.9613,50.0741,2208553.0],["2012-07-12",50.0444,50.2106,49.8841,50.0622,2356450.0],["2012-07-13",50.1453,50.6677,50.0978,50.5846,1672450.0],["2012-07-16",50.4065,50.8993,50.4065,50.5787,1504006.0],["2012-07-17",50.8874,51.1367,50.6143,50.9467,2091632.0],["2012-07-18",50.8874,51.202,50.7805,51.0952,1687365.0],["2012-07-19",51.1011,51.1961,50.7271,50.9824,1893566.0],["2012-07-20",50.6559,50.923,50.2463,50.3591,3398303.0],["2012-07-23",50.1038,50.5193,50.1038,50.2819,2364168.0],["2012-07-24",50.2462,50.3056,49.3083,49.5636,3428862.0],["2012-07-25",49.5635,49.9019,49.4033,49.5101,2589873.0],["2012-07-26",49.8663,51.202,49.7951,50.8874,2962224.0],["2012-07-27",50.923,52.0569,50.6143,51.8372,3375878.0],["2012-07-30",51.7185,52.2409,51.5879,52.1994,2530318.0],["2012-07-31",52.0865,52.1815,51.5819,51.5938,2695008.0],["2012-08-01",51.7066,52.0806,51.582,51.7482,3498326.0],["2012-08-02",51.8372,51.9916,51.2733,51.576,3090305.0],["2012-08-03",52.0034,52.3893,50.5727,50.6677,4957692.0],["2012-08-06",50.7271,50.834,49.5754,49.6942,5104233.0],["2012-08-07",49.8723,49.9791,48.2575,49.1065,7306528.0],["2012-08-08",48.9759,49.6645,48.9759,49.4211,5088484.0],["2012-08-09",49.2727,49.4211,49.0768,49.1836,2820376.0],["2012-08-10",49.1243,49.3083,49.0708,49.1658,2315043.0],["2012-08-13",49.0886,49.2074,48.9343,48.9699,2190404.0],["2012-08-14",49.1718,49.2667,48.9462,49.2371,2348315.0],["2012-08-15",49.2014,49.5101,49.0055,49.2905,1515792.0],["2012-08-16",49.2133,49.617,49.1539,49.5398,1969810.0],["2012-08-17",49.5576,49.896,49.427,49.8367,2205736.0],["2012-08-20",49.7595,49.9851,49.6764,49.9138,2186754.0],["2012-08-21",50.0088,50.1631,49.8841,49.9672,2136794.0],["2012-08-22",49.8841,50.0444,49.6467,49.7773,2135855.0],["2012-08-23",49.706,49.8485,49.4686,49.522,1245759.0],["2012-08-24",49.4508,49.8663,49.4508,49.6645,1366330.0],["2012-08-27",49.6289,49.7892,49.6289,49.6408,1022140.0],["2012-08-28",49.5339,49.8426,49.5339,49.6704,1081382.0],["2012-08-29",49.6704,49.7298,49.522,49.5636,1337335.0],["2012-08-30",49.5042,49.617,48.9699,49.5576,2249021.0],["2012-08-31",49.6882,49.807,49.4389,49.6289,1854037.0],["2012-09-04",49.7357,50.0978,49.4923,49.706,3637358.0],["2012-09-05",49.6461,49.9037,49.4725,49.4725,3404456.0],["2012-09-06",49.6342,50.0894,49.6342,50.0834,2009339.0],["2012-09-07",50.1672,50.311,49.5084,49.6701,2248082.0],["2012-09-10",49.6521,49.6581,49.2508,49.3347,1993903.0],["2012-09-11",49.3946,49.5743,49.1311,49.3227,1776333.0],["2012-09-12",49.3706,49.5982,49.2029,49.3167,1632399.0],["2012-09-13",49.143,49.9157,49.143,49.8737,2469720.0],["2012-09-14",49.8857,49.9456,49.0472,49.5204,3475276.0],["2012-09-17",49.5024,49.7779,49.2509,49.724,2009861.0],["2012-09-18",49.6581,50.0893,49.6102,50.0893,1805016.0],["2012-09-19",50.0893,50.5326,50.0893,50.5326,2159114.0],["2012-09-20",50.5386,51.0057,50.5386,50.9099,2367193.0],["2012-09-21",51.0177,51.2094,50.9458,51.1016,3603461.0],["2012-09-24",51.0297,51.3591,50.7961,51.2693,1787702.0],["2012-09-25",51.3891,51.6226,51.2094,51.2094,2204276.0],["2012-09-26",51.2094,51.419,51.0956,51.1255,1659622.0],["2012-09-27",51.2213,51.4609,50.9578,51.3232,1655554.0],["2012-09-28",51.2573,51.431,50.9219,51.3771,1899094.0],["2012-10-01",51.3771,51.8922,51.2753,51.7664,1834846.0],["2012-10-02",51.9341,52.0539,51.5568,51.7305,1686427.0],["2012-10-03",51.8981,51.9101,51.5927,51.7784,1702593.0],["2012-10-04",51.8143,52.1078,51.8143,51.982,1301038.0],["2012-10-05",52.1617,52.1976,51.9341,52.0419,1194026.0],["2012-10-08",52.006,52.0599,51.7784,51.8982,1083468.0],["2012-10-09",51.9161,52.018,51.5328,51.5508,1596833.0],["2012-10-10",51.6286,51.994,51.4489,51.5028,1111212.0],["2012-10-11",51.7544,51.7664,51.401,51.5028,986574.0],["2012-10-12",51.5807,51.7904,51.2094,51.2992,1186308.0],["2012-10-15",51.2812,51.8443,51.2333,51.6706,1082530.0],["2012-10-16",51.7305,51.9401,51.6286,51.9042,1265368.0],["2012-10-17",51.958,52.4372,51.8922,52.3713,1098488.0],["2012-10-18",52.2875,52.5869,52.1257,52.5151,1365704.0],["2012-10-19",52.4073,52.4791,51.8562,52.0359,2140340.0],["2012-10-22",51.9221,52.0119,51.4489,51.8323,1862381.0],["2012-10-23",51.4909,51.7664,51.0656,51.4729,2002769.0],["2012-10-24",51.7664,52.0359,50.317,50.4427,3421979.0],["2012-10-25",50.5865,50.8919,49.3646,49.6162,3798815.0],["2012-10-26",49.6342,49.718,49.2748,49.5623,2229308.0],["2012-10-31",49.5683,50.0355,49.4725,49.9816,2744446.0],["2012-11-01",49.9456,50.4128,49.748,50.1672,2136481.0],["2012-11-02",50.4667,50.5925,49.8737,49.9157,1902223.0],["2012-11-05",49.736,49.9276,49.6282,49.7899,1411492.0],["2012-11-06",49.8977,50.1612,49.7539,49.9696,1192775.0],["2012-11-07",49.754,49.9396,49.2029,49.7659,2042507.0],["2012-11-08",49.5862,50.1373,49.4725,49.4725,1816697.0],["2012-11-09",49.4126,50.0115,49.4126,49.7899,1888351.0],["2012-11-12",49.7839,50.1672,49.5743,50.0954,1508074.0],["2012-11-13",49.9396,50.7602,49.9396,50.5446,2266022.0],["2012-11-14",50.6404,50.7542,50.0654,50.2271,2540018.0],["2012-11-15",50.2211,50.4068,49.9516,50.2091,2072545.0],["2012-11-16",50.3529,50.9279,50.1972,50.9279,2984023.0],["2012-11-19",51.2094,51.6406,51.1554,51.5088,2462002.0],["2012-11-20",51.443,51.6826,51.2214,51.6406,1978571.0],["2012-11-21",51.7724,51.7903,51.3711,51.6765,1151889.0],["2012-11-23",51.7904,52.3114,51.7185,52.3114,727075.0],["2012-11-26",52.1078,52.1078,51.6406,51.7364,1814820.0],["2012-11-27",51.8502,52.006,51.2214,51.2573,2210117.0],["2012-11-28",51.3292,51.6945,51.1854,51.5268,2348106.0],["2012-11-29",51.5208,51.6526,51.1794,51.3112,2328080.0],["2012-11-30",51.3471,51.5208,51.1854,51.3411,3149339.0],["2012-12-03",51.407,51.5687,51.0956,51.3232,1958963.0],["2012-12-04",51.2214,51.5089,50.9998,51.3951,2771042.0],["2012-12-05",51.4736,51.6548,51.1655,51.2561,1855393.0],["2012-12-06",51.2863,51.4615,51.093,51.3467,1478661.0],["2012-12-07",51.383,51.9146,51.3769,51.9025,1417020.0],["2012-12-10",51.7998,51.8965,51.5884,51.7817,1480539.0],["2012-12-11",51.8965,52.0173,51.6911,51.824,1615607.0],["2012-12-12",51.9569,51.9932,51.5461,51.6548,1905770.0],["2012-12-13",51.6548,52.0838,51.6186,51.824,1574409.0],["2012-12-14",51.7032,51.9509,51.2863,51.383,2148476.0],["2012-12-17",51.4615,51.7152,51.3648,51.6669,1985559.0],["2012-12-18",51.6669,52.2167,51.4615,52.0535,2476291.0],["2012-12-19",52.0536,52.12,51.3165,51.3527,1450709.0],["2012-12-20",51.383,51.5944,51.1655,51.3226,1514227.0],["2012-12-21",51.1897,51.3528,50.6882,50.7788,4432124.0],["2012-12-24",50.5492,50.7426,50.513,50.6217,755966.0],["2012-12-26",50.6097,50.803,50.3076,50.4405,1405860.0],["2012-12-27",50.4405,50.7546,50.2532,50.7063,1555113.0],["2012-12-28",50.5311,50.7848,50.2169,50.223,1256085.0],["2012-12-31",50.0176,51.0205,49.9693,51.0084,1773621.0],["2013-01-02",51.5763,52.1986,51.3528,52.1865,2701370.0],["2013-01-03",52.259,52.259,51.7756,51.9629,1875314.0],["2013-01-04",52.0657,52.1865,51.7092,52.1744,1776438.0],["2013-01-07",51.9086,51.9206,50.9782,51.0265,2791694.0],["2013-01-08",50.9178,51.099,50.7003,50.7667,2512066.0],["2013-01-09",50.9359,51.2682,50.7667,51.1171,1923813.0],["2013-01-10",51.2259,51.4011,51.0205,51.3105,1996928.0],["2013-01-11",51.4132,51.5219,51.1776,51.4132,1313033.0],["2013-01-14",51.4978,51.8602,51.383,51.7455,1348078.0],["2013-01-15",51.7515,51.9569,51.54,51.7756,1560641.0],["2013-01-16",51.7636,51.7636,51.4675,51.6488,1293633.0],["2013-01-17",51.7938,52.3617,51.7092,52.1563,1252226.0],["2013-01-18",52.2469,52.4704,51.9569,52.4523,1652425.0],["2013-01-22",52.4644,52.7423,52.2892,52.6819,1446432.0],["2013-01-23",52.4765,52.9356,52.4765,52.5611,1731380.0],["2013-01-24",52.5611,52.7061,52.0415,52.3073,2541478.0],["2013-01-25",52.9296,52.9779,51.975,52.114,3350429.0],["2013-01-28",52.2348,52.555,52.114,52.4402,2149832.0],["2013-01-29",52.3134,53.4371,52.3134,53.2498,3106576.0],["2013-01-30",53.2256,53.7029,53.1108,53.2558,2004542.0],["2013-01-31",53.286,54.1318,52.8752,54.0775,4445370.0],["2013-02-01",54.301,54.4883,54.1802,54.3795,3221410.0],["2013-02-04",54.0231,54.3131,53.9023,53.9506,1651278.0],["2013-02-05",54.1983,54.8568,54.1862,54.5185,2294183.0],["2013-02-06",54.2889,54.9354,53.9868,54.9172,2033641.0],["2013-02-07",54.8447,55.0743,54.6393,54.9656,1929550.0],["2013-02-08",54.9656,55.322,54.7541,54.9172,1723349.0],["2013-02-11",54.5185,54.9293,54.5004,54.6152,1917034.0],["2013-02-12",54.6997,54.7239,54.2225,54.3131,2045636.0],["2013-02-13",54.2829,54.4218,53.9989,54.307,1971166.0],["2013-02-14",54.295,54.6997,54.2466,54.4883,1891898.0],["2013-02-15",54.6333,55.1408,54.5306,55.0985,2296790.0],["2013-02-19",55.177,55.7147,55.1649,55.7087,2494439.0],["2013-02-20",55.7087,55.9866,55.4187,55.4247,2570682.0],["2013-02-21",55.2858,55.7449,55.0562,55.4972,1856018.0],["2013-02-22",55.5093,57.0982,55.5093,57.0922,4916285.0],["2013-02-25",57.1586,57.938,56.9351,56.9351,4927236.0],["2013-02-26",57.0076,57.4184,56.6814,56.923,4043815.0],["2013-02-27",56.7901,57.6782,56.633,57.5091,1917660.0],["2013-02-28",57.503,57.944,56.9593,56.9593,2935211.0],["2013-03-01",56.923,57.1284,56.6391,56.9713,2423098.0],["2013-03-04",56.9713,57.4244,56.8928,57.4184,1634277.0],["2013-03-05",57.6118,58.3005,57.6118,57.9199,2001830.0],["2013-03-06",58.0356,58.1575,57.5177,57.664,1732632.0],["2013-03-07",57.7615,58.0174,57.2557,57.2557,2118124.0],["2013-03-08",57.469,57.5056,57.0425,57.3898,2415067.0],["2013-03-11",57.4142,57.6883,57.1461,57.2009,2316712.0],["2013-03-12",57.079,57.5299,57.0425,57.3228,2002143.0],["2013-03-13",57.274,57.4202,56.8475,56.9084,2203755.0],["2013-03-14",57.0547,57.3167,57.0303,57.14,1953643.0],["2013-03-15",56.9816,57.2618,56.4576,56.8231,3452539.0],["2013-03-18",56.1773,56.7927,56.0006,56.6038,2265083.0],["2013-03-19",56.6038,57.274,56.5977,57.2131,1942587.0],["2013-03-20",57.2984,58.3403,57.2923,58.2123,2866373.0],["2013-03-21",58.0722,58.0966,57.4629,57.8407,2827364.0],["2013-03-22",57.8833,58.4317,57.8589,58.2854,1775395.0],["2013-03-25",58.4317,58.4622,57.5421,57.6031,2975679.0],["2013-03-26",57.8772,59.3334,57.8772,59.2969,3543488.0],["2013-03-27",58.9496,59.1994,58.718,59.0471,2033537.0],["2013-03-28",58.9008,59.7051,58.779,59.699,2462314.0],["2013-04-01",59.4492,59.7782,59.2847,59.6686,1625203.0],["2013-04-02",59.8879,60.8628,59.5954,60.8018,2701892.0],["2013-04-03",60.8567,60.9298,59.437,59.6442,2885251.0],["2013-04-04",59.8026,60.0829,59.6198,59.9976,1896278.0],["2013-04-05",59.4736,60.7531,59.3152,60.5094,2981728.0],["2013-04-08",60.3936,60.5947,59.8513,60.5947,1484919.0],["2013-04-09",60.5642,60.6617,60.1682,60.5094,1617902.0],["2013-04-10",60.6983,61.204,60.5886,61.1126,1800635.0],["2013-04-11",61.1492,61.6671,60.9725,61.6122,2325994.0],["2013-04-12",61.4599,61.9534,61.3197,61.6792,1443616.0],["2013-04-15",61.4782,62.0509,61.0456,61.0578,1854454.0],["2013-04-16",61.4233,62.1667,61.1979,61.8925,1813881.0],["2013-04-17",61.7097,61.9534,61.1309,61.3319,1929863.0],["2013-04-18",61.3198,62.4409,61.3198,61.7584,2730783.0],["2013-04-19",63.9763,64.9146,63.2939,64.6465,4746797.0],["2013-04-22",64.1164,64.415,63.7387,64.3358,3652899.0],["2013-04-23",64.4637,64.7318,63.5254,64.2748,4658142.0],["2013-04-24",64.0738,64.22,62.9465,63.0014,3560280.0],["2013-04-25",63.4462,63.4462,62.9527,63.038,2146911.0],["2013-04-26",63.0928,63.4219,62.7455,62.8308,2417674.0],["2013-04-29",62.8003,63.1294,62.6358,62.9466,2336737.0],["2013-04-30",62.7516,62.9527,62.4774,62.8735,1825459.0],["2013-05-01",62.91,63.7021,62.7333,62.9344,2721917.0],["2013-05-02",63.038,63.9763,62.9222,63.7021,2477438.0],["2013-05-03",64.0067,64.3906,63.4218,64.2078,2527189.0],["2013-05-06",64.0433,64.2078,63.3243,63.6534,1851221.0],["2013-05-07",63.7326,63.9275,63.4645,63.6777,1702802.0],["2013-05-08",63.629,63.7448,63.2025,63.5315,1649817.0],["2013-05-09",63.5071,63.6168,62.5384,62.7394,2636287.0],["2013-05-10",62.7211,63.0319,62.4774,63.0197,2034267.0],["2013-05-13",63.038,63.367,62.7394,63.1903,1336605.0],["2013-05-14",63.3304,64.0189,63.2878,64.0128,1500981.0],["2013-05-15",63.7569,63.8301,63.4584,63.7448,2646404.0],["2013-05-16",63.5376,63.5802,63.0684,63.2146,2307846.0],["2013-05-17",63.2756,63.6046,62.9283,63.5802,2687185.0],["2013-05-20",63.4462,63.4706,62.5444,62.6785,1824311.0],["2013-05-21",62.7638,62.7638,61.8377,62.0936,3107097.0],["2013-05-22",61.9961,62.776,61.8925,62.2398,2501740.0],["2013-05-23",61.728,62.91,61.5939,62.4774,7053809.0],["2013-05-24",62.4591,63.0806,62.1606,63.0684,6697937.0],["2013-05-28",63.5254,63.7447,63.2817,63.6899,7275864.0],["2013-05-29",63.2573,63.2939,60.5825,60.6191,4942881.0],["2013-05-30",60.7836,61.5147,60.7044,61.1187,2169649.0],["2013-05-31",60.9298,61.0273,58.9922,58.9983,4217058.0],["2013-06-03",59.1019,59.175,58.1941,58.9191,4536946.0],["2013-06-04",58.8643,59.766,58.7912,59.4553,3125245.0],["2013-06-05",59.4,59.4,58.7856,58.8041,2016119.0],["2013-06-06",58.6197,59.1972,58.1036,59.1972,3295671.0],["2013-06-07",59.7072,60.211,59.3263,59.6703,2097995.0],["2013-06-10",59.6519,59.9714,59.0928,59.9468,2160262.0],["2013-06-11",59.5843,60.5243,59.3263,60.1803,2007775.0],["2013-06-12",60.6841,60.7947,59.4676,59.4799,2378874.0],["2013-06-13",59.5536,60.2417,59.3324,59.9468,2601451.0],["2013-06-14",59.9468,60.6718,59.8854,60.125,2349358.0],["2013-06-17",60.4015,61.1879,60.3953,61.1572,2020604.0],["2013-06-18",61.2432,61.2432,60.7456,61.0958,1730650.0],["2013-06-19",60.8193,61.0712,59.2648,59.2894,2431024.0],["2013-06-20",58.9085,58.9085,57.6367,58.1589,5664533.0],["2013-06-21",58.8163,59.2403,58.2634,58.847,3933570.0],["2013-06-24",58.1467,59.013,57.606,58.4231,2470033.0],["2013-06-25",58.7979,59.0191,58.0053,58.7365,1988062.0],["2013-06-26",59.2341,59.781,59.1481,59.5905,2228787.0],["2013-06-27",59.8915,60.3278,59.6888,59.7932,1758289.0],["2013-06-28",59.5966,59.9284,59.2464,59.6826,2593211.0],["2013-07-01",59.5229,60.2417,59.5229,59.7011,1545726.0],["2013-07-02",59.8301,60.1557,59.3754,59.6212,1306983.0],["2013-07-03",59.4983,59.8485,59.0006,59.615,980837.0],["2013-07-05",59.8608,59.953,59.0375,59.8362,969260.0],["2013-07-08",60.168,60.5735,59.9284,60.254,1611435.0],["2013-07-09",60.635,60.8746,60.4076,60.5366,1186517.0],["2013-07-10",60.6534,60.807,60.211,60.5735,1928298.0],["2013-07-11",61.1203,61.3476,60.7763,61.2248,1807206.0],["2013-07-12",61.0835,61.3968,60.979,61.3661,1198198.0],["2013-07-15",61.3722,61.5688,60.8684,61.5135,1445389.0],["2013-07-16",61.3722,61.6057,61.1449,61.5565,2252150.0],["2013-07-17",61.8515,61.9375,61.1449,61.2186,1464059.0],["2013-07-18",61.2862,61.4521,60.6964,60.7701,2338928.0],["2013-07-19",60.7886,61.1265,60.3093,61.1265,3047229.0],["2013-07-22",59.8792,60.7701,59.0682,60.0144,3378590.0],["2013-07-23",60.0144,60.4322,59.3386,60.3339,2453032.0],["2013-07-24",60.3216,60.3953,60.0083,60.1189,1675684.0],["2013-07-25",60.1004,60.6964,59.9837,60.4998,1248158.0],["2013-07-26",60.4199,60.5735,59.867,60.4506,1386043.0],["2013-07-29",60.3277,60.6349,60.1557,60.297,975309.0],["2013-07-30",60.5428,60.8131,60.0267,60.1864,1154288.0],["2013-07-31",60.1557,60.9913,60.1557,60.7025,2022898.0],["2013-08-01",61.0957,61.4337,60.3646,60.6964,1898051.0],["2013-08-02",60.6227,61.2186,60.3093,61.2002,1886996.0],["2013-08-05",60.9913,61.2494,60.8377,61.022,1282577.0],["2013-08-06",60.9852,61.3907,60.9053,61.2801,1254625.0],["2013-08-07",61.0282,61.1633,60.5919,60.8008,1196425.0],["2013-08-08",60.9114,60.9237,60.1066,60.5612,1422131.0],["2013-08-09",60.4691,60.7763,60.2172,60.5366,1246072.0],["2013-08-12",60.2663,60.4629,59.8731,60.3953,1079818.0],["2013-08-13",60.4506,60.807,60.0881,60.297,1128630.0],["2013-08-14",60.1742,60.3585,59.3509,59.4615,1827127.0],["2013-08-15",59.2956,59.4123,58.8225,58.8594,1588489.0],["2013-08-16",58.7119,58.7426,58.2941,58.331,2224615.0],["2013-08-19",58.3064,58.3248,57.8824,58.1221,1540824.0],["2013-08-20",58.1221,58.7733,57.9992,58.3617,1280074.0],["2013-08-21",58.2757,58.3248,57.7596,57.8026,1272669.0],["2013-08-22",57.8271,59.1727,57.5077,58.7426,2161200.0],["2013-08-23",58.9761,59.1297,58.6812,58.9146,1119765.0],["2013-08-26",58.9392,59.0314,58.0668,58.0791,1061774.0],["2013-08-27",57.5507,57.7842,56.967,57.4647,1938520.0],["2013-08-28",57.3356,57.3541,56.8318,56.8503,1459470.0],["2013-08-29",56.6475,57.3295,56.5246,57.1083,1254938.0],["2013-08-30",57.268,57.5015,56.9977,57.4339,1774560.0],["2013-09-03",57.8517,57.8886,56.8011,56.9178,1925899.0],["2013-09-04",57.3021,57.4633,56.6761,57.3269,1573366.0],["2013-09-05",57.2649,57.3021,56.7753,57.1905,1366017.0],["2013-09-06",57.3455,58.0087,57.0232,57.6802,1620405.0],["2013-09-09",57.6616,58.0211,57.5191,58.0211,1603195.0],["2013-09-10",58.3248,58.5852,57.8166,58.2009,1331702.0],["2013-09-11",58.0707,58.6285,57.7856,58.6099,1319812.0],["2013-09-12",58.6161,59.1616,58.5046,58.7897,1413787.0],["2013-09-13",58.9818,59.4529,58.9074,59.3103,1226151.0],["2013-09-16",59.8434,60.0913,59.6264,59.769,1133220.0],["2013-09-17",59.7752,60.0417,59.5211,59.7256,1043000.0],["2013-09-18",59.7504,60.5748,59.5335,60.5624,1473446.0],["2013-09-19",60.6863,60.7297,59.924,60.2463,1580771.0],["2013-09-20",60.1781,60.2463,59.6202,59.6264,1747651.0],["2013-09-23",59.6016,59.676,59.0438,59.3723,1250036.0],["2013-09-24",59.3475,59.5087,59.0686,59.112,1313346.0],["2013-09-25",59.298,59.5645,58.6347,58.6905,1736386.0],["2013-09-26",58.8269,59.2111,58.7277,59.1678,956118.0],["2013-09-27",58.988,59.0934,58.3186,58.7525,1031527.0],["2013-09-30",58.5108,58.8145,58.1265,58.3992,1851951.0],["2013-10-01",57.9467,58.6471,57.9033,58.4984,1424842.0],["2013-10-02",58.4054,58.4302,57.767,58.424,1519025.0],["2013-10-03",58.424,58.7153,57.8352,58.5356,1844337.0],["2013-10-04",58.4984,58.7525,58.2814,58.424,1233452.0],["2013-10-07",58.1451,58.6657,57.9839,58.1761,1027251.0],["2013-10-08",57.9591,58.3372,57.7174,57.7608,2100602.0],["2013-10-09",57.9839,58.8827,57.767,58.4364,2147224.0],["2013-10-10",58.8764,59.4653,58.6161,59.4591,1299891.0],["2013-10-11",59.4095,60.1285,59.0686,60.0913,1237624.0],["2013-10-14",59.7814,60.1037,59.6388,60.0975,1548438.0],["2013-10-15",60.0665,60.1037,59.7132,59.8434,1358820.0],["2013-10-16",60.1409,60.99,60.0355,60.7421,1598815.0],["2013-10-17",60.5252,61.5107,60.457,61.3867,1516105.0],["2013-10-18",61.7524,61.7524,61.0458,61.4735,1871872.0],["2013-10-21",61.2566,61.2876,60.7421,61.2566,1994842.0],["2013-10-22",63.4879,64.1387,62.4962,63.8226,3764708.0],["2013-10-23",63.3577,65.2792,63.3391,65.056,3020007.0],["2013-10-24",64.9073,65.1118,64.5664,64.5912,1853202.0],["2013-10-25",64.461,65.4279,64.2255,65.3969,1517565.0],["2013-10-28",65.3969,66.8411,65.2482,66.5126,2523226.0],["2013-10-29",66.5808,67.0704,66.3267,67.0456,2294287.0],["2013-10-30",67.1448,67.2874,66.3267,66.8783,1760793.0],["2013-10-31",66.8721,67.182,66.4134,66.9403,1436837.0],["2013-11-01",66.8597,67.12,66.4878,66.9465,1594121.0],["2013-11-04",66.9713,67.4857,66.6552,67.4671,1292277.0],["2013-11-05",67.275,67.5849,66.9713,67.4423,1039767.0],["2013-11-06",67.5353,68.0064,67.151,67.9506,1290504.0],["2013-11-07",67.9692,67.9816,66.7729,66.8659,1648149.0],["2013-11-08",66.8659,67.0023,66.1469,66.9589,1732632.0],["2013-11-11",66.9589,67.4052,66.8349,66.9155,952468.0],["2013-11-12",66.8721,67.1882,66.6118,67.0704,1270374.0],["2013-11-13",66.7792,67.4672,66.6738,67.461,1223230.0],["2013-11-14",67.6221,68.1242,67.4672,68.0002,1340464.0],["2013-11-15",69.1344,69.2212,67.1138,67.7213,3462760.0],["2013-11-18",67.5601,67.8328,66.6862,66.9403,2644944.0],["2013-11-19",66.7791,67.0333,66.5622,66.8659,2055753.0],["2013-11-20",66.8411,67.4795,66.6738,66.8287,1313971.0],["2013-11-21",66.9713,67.2688,66.7605,66.8907,4902622.0],["2013-11-22",66.7791,67.7398,66.7791,67.5601,6736528.0],["2013-11-25",67.5539,67.7894,67.0395,67.1634,1075437.0],["2013-11-26",67.213,67.4919,67.0209,67.0209,1770075.0],["2013-11-27",67.0767,67.182,66.6366,67.0767,1262239.0],["2013-11-29",67.0952,67.8948,67.027,67.6593,1545205.0],["2013-12-02",67.4733,67.808,66.3452,66.4134,2423098.0],["2013-12-03",66.0663,66.1593,65.3969,65.9982,3130356.0],["2013-12-04",65.5797,65.6609,64.9801,65.08,2809842.0],["2013-12-05",64.9739,65.1425,64.5929,64.8927,2164121.0],["2013-12-06",65.4235,65.9544,65.411,65.9419,1930280.0],["2013-12-09",66.1106,66.3479,65.817,66.0981,1345261.0],["2013-12-10",65.842,65.892,65.3174,65.5235,1690181.0],["2013-12-11",65.6796,66.3105,65.561,65.817,1721263.0],["2013-12-12",65.6547,65.7421,64.7928,64.849,1616963.0],["2013-12-13",64.9676,65.1675,64.5554,64.9052,1031840.0],["2013-12-16",65.1987,65.511,64.8614,64.9739,1505362.0],["2013-12-17",64.8177,64.9489,64.037,64.1744,1846006.0],["2013-12-18",64.4867,65.6921,64.1494,65.6672,1855810.0],["2013-12-19",65.1612,65.6296,64.9801,65.1924,1619362.0],["2013-12-20",65.3736,65.9607,65.0613,65.6921,2106547.0],["2013-12-23",65.7608,65.8233,65.2237,65.2924,1124876.0],["2013-12-24",65.3923,65.6921,65.2362,65.4485,403432.0],["2013-12-26",65.4548,65.6609,65.2112,65.5734,670649.0],["2013-12-27",65.7171,66.0794,65.5797,65.6422,698080.0],["2013-12-30",65.6421,66.1855,65.5485,66.1605,1049675.0],["2013-12-31",66.0356,66.0419,65.0551,65.2424,1377803.0],["2014-01-02",65.155,65.3424,64.6553,64.8552,1494515.0],["2014-01-03",65.1487,65.5297,64.9239,65.1737,1402001.0],["2014-01-06",65.4423,65.7733,65.0114,65.18,1647419.0],["2014-01-07",64.5554,65.4922,64.2119,64.9426,1755369.0],["2014-01-08",64.8802,64.8864,64.368,64.5054,1933722.0],["2014-01-09",64.6429,65.0176,64.5242,64.7865,1513706.0],["2014-01-10",64.9863,65.4985,64.8927,65.4922,1755160.0],["2014-01-13",65.1987,65.9419,65.0863,65.4111,1956459.0],["2014-01-14",65.4173,66.0106,65.2237,65.8483,2056379.0],["2014-01-15",65.867,66.0107,65.3923,65.817,1525805.0],["2014-01-16",65.6921,66.248,65.2861,66.2355,1350372.0],["2014-01-17",66.4978,66.5103,65.8545,65.867,2863035.0],["2014-01-21",66.1168,66.7352,65.7921,66.4728,2058048.0],["2014-01-22",66.4229,66.7164,66.1543,66.2105,1702802.0],["2014-01-23",65.9045,66.3417,65.6609,65.842,2381795.0],["2014-01-24",67.5283,68.9648,66.6727,67.0786,3493007.0],["2014-01-27",67.3472,67.5721,66.7414,67.1099,2097682.0],["2014-01-28",67.1099,67.9343,66.9787,67.8594,1956877.0],["2014-01-29",67.0912,67.341,66.2355,66.8351,2861679.0],["2014-01-30",67.1973,67.9343,67.1286,67.7032,2396188.0],["2014-01-31",66.9912,68.5526,66.5415,68.309,3294316.0],["2014-02-03",68.078,68.4277,65.7671,65.8857,2788773.0],["2014-02-04",66.2917,66.5166,65.536,65.9295,2598426.0],["2014-02-05",65.7046,66.2417,65.5547,65.9544,1839226.0],["2014-02-06",66.248,66.4291,65.9294,66.4229,1791457.0],["2014-02-07",66.5353,66.985,66.5103,66.7664,1613730.0],["2014-02-10",66.7664,67.2286,66.5041,67.2098,1897321.0],["2014-02-11",67.2098,68.0342,66.9225,67.8219,1778315.0],["2014-02-12",67.8719,67.9656,66.8851,67.4284,1855497.0],["2014-02-13",67.2286,67.9843,67.0974,67.9218,1504945.0],["2014-02-14",67.9093,68.9774,67.6408,68.8524,1547395.0],["2014-02-18",68.6963,68.7837,67.9718,68.5339,1619570.0],["2014-02-19",68.3465,68.7025,67.8719,67.9406,1704262.0],["2014-02-20",68.1529,69.1273,68.078,68.6838,1852994.0],["2014-02-21",68.9149,69.5083,68.5527,68.6089,1716778.0],["2014-02-24",68.9399,69.477,68.7213,68.8025,1912966.0],["2014-02-25",68.8712,69.1647,68.6276,68.6963,1385313.0],["2014-02-26",68.8275,69.0148,67.7844,67.8032,1806163.0],["2014-02-27",67.7282,68.3216,67.4721,68.0155,1868952.0],["2014-02-28",68.078,69.2522,67.9843,68.9211,2044489.0],["2014-03-03",68.4964,68.4964,67.7907,68.1029,1472507.0],["2014-03-04",68.5776,69.4458,68.434,69.2397,1828796.0],["2014-03-05",68.3649,69.0383,68.1698,68.3712,1545413.0],["2014-03-06",68.5474,69.1516,68.4404,68.8432,1770180.0],["2014-03-07",69.1704,69.2208,68.1509,68.5663,1806893.0],["2014-03-10",68.5789,69.0131,68.4719,68.7047,1218015.0],["2014-03-11",68.6607,68.8809,68.4152,68.6292,1334727.0],["2014-03-12",68.3901,69.1767,68.1761,69.0697,2252984.0],["2014-03-13",69.2082,69.7683,68.5915,68.6481,2102688.0],["2014-03-14",68.3397,69.139,68.2894,69.0131,1682672.0],["2014-03-17",69.2523,69.9949,69.1012,69.8879,1504736.0],["2014-03-18",69.9445,69.9697,69.3844,69.7306,1375821.0],["2014-03-19",69.6928,70.2089,68.9187,69.139,1460304.0],["2014-03-20",69.139,69.4788,68.818,69.0824,1421713.0],["2014-03-21",69.5166,70.3032,69.2963,69.3278,2408600.0],["2014-03-24",69.548,70.2277,69.4599,69.6424,1662959.0],["2014-03-25",69.6299,70.0452,69.3655,69.5795,2073901.0],["2014-03-26",69.6047,70.0452,69.4662,69.6298,1987854.0],["2014-03-27",69.7746,69.9823,68.9942,69.0005,2156090.0],["2014-03-28",69.5103,69.5103,68.8432,69.1138,1907125.0],["2014-03-31",69.4536,69.5229,68.9628,69.3844,2109780.0],["2014-04-01",69.0886,69.3152,68.3208,68.9753,2113640.0],["2014-04-02",69.3404,69.4725,68.6607,68.9124,2011321.0],["2014-04-03",69.1956,69.4536,68.9439,69.0697,1610809.0],["2014-04-04",69.3278,69.9257,68.9691,69.0824,1863632.0],["2014-04-07",69.0886,69.9823,68.9313,69.2963,2241303.0],["2014-04-08",69.1956,69.8187,69.1075,69.6928,1898156.0],["2014-04-09",69.8627,70.4417,69.6802,70.0012,2358745.0],["2014-04-10",70.0452,70.9703,69.9005,69.9005,2635140.0],["2014-04-11",69.825,70.2529,69.0257,69.0697,2176324.0],["2014-04-14",69.3278,69.6047,69.1516,69.4537,1672138.0],["2014-04-15",69.6865,69.8312,69.3152,69.5732,2250377.0],["2014-04-16",69.9949,70.8319,69.9257,70.7438,1944882.0],["2014-04-17",70.5424,71.1717,70.3599,70.8256,3012810.0],["2014-04-21",68.6166,70.8004,68.5977,69.8187,2935211.0],["2014-04-22",70.0012,70.0389,67.981,68.2202,4678689.0],["2014-04-23",68.3083,68.6166,68.0188,68.4152,2451050.0],["2014-04-24",68.4782,68.9565,68.3271,68.6166,1952392.0],["2014-04-25",68.6355,68.9124,68.453,68.7488,1910776.0],["2014-04-28",69.0194,70.1648,68.9187,70.0012,2943450.0],["2014-04-29",69.9256,70.5802,69.8124,69.9256,1941649.0],["2014-04-30",69.9257,70.7942,69.8753,70.6431,2106443.0],["2014-05-01",70.3662,70.5487,69.6047,70.0012,1818679.0],["2014-05-02",69.8564,70.1711,69.6928,69.8753,1322524.0],["2014-05-05",69.4914,69.6865,69.3215,69.3718,1253269.0],["2014-05-06",69.3718,69.655,69.1012,69.139,1546248.0],["2014-05-07",69.4537,70.0641,69.2963,69.825,1694458.0],["2014-05-08",69.6236,69.9508,69.5418,69.6739,1316579.0],["2014-05-09",69.6802,69.9005,69.6236,69.7368,1338065.0],["2014-05-12",69.8564,69.9445,69.2334,69.353,1523510.0],["2014-05-13",69.5984,70.0704,69.4662,70.0326,1237728.0],["2014-05-14",69.9697,70.341,69.7809,69.869,919509.0],["2014-05-15",69.7683,70.1019,69.548,69.6928,1252747.0],["2014-05-16",69.4033,70.0515,69.3026,69.8942,1275589.0],["2014-05-19",69.2019,69.4096,68.7362,69.0509,2122818.0],["2014-05-20",68.9628,69.5229,68.9313,68.9502,1385730.0],["2014-05-21",69.0572,69.3467,68.8117,69.2397,1129152.0],["2014-05-22",69.1705,69.46,69.0446,69.3089,927227.0],["2014-05-23",69.29,69.7305,69.246,69.6865,873200.0],["2014-05-27",69.7935,69.869,69.5292,69.5795,1302186.0],["2014-05-28",69.718,69.8061,69.3844,69.5669,1053534.0],["2014-05-29",69.7998,70.0704,69.5921,70.02,1036742.0],["2014-05-30",69.9005,70.8004,69.9005,70.706,1618840.0],["2014-06-02",70.6997,70.7186,70.3725,70.5361,959143.0],["2014-06-03",70.4291,70.6305,69.8942,69.9193,1246385.0],["2014-06-04",69.9828,70.674,69.7608,70.6169,1629166.0],["2014-06-05",70.6549,70.7437,70.1794,70.452,1287584.0],["2014-06-06",70.5852,71.0037,70.4013,70.8071,1178590.0],["2014-06-09",70.7374,71.1813,70.4964,71.0101,1157104.0],["2014-06-10",70.8071,71.0608,70.5789,70.7247,1000446.0],["2014-06-11",70.5725,70.7501,70.2681,70.4457,847750.0],["2014-06-12",70.2364,70.3316,69.5389,69.8369,1236789.0],["2014-06-13",69.8623,70.3886,69.653,70.173,1073769.0],["2014-06-16",70.0018,70.6422,69.8306,70.3505,1121642.0],["2014-06-17",70.2872,70.6486,70.0018,70.452,1022557.0],["2014-06-18",70.3632,71.0354,70.1223,71.0291,1262969.0],["2014-06-19",70.9974,71.7901,70.915,71.7266,1468127.0],["2014-06-20",72.2466,72.2466,71.1369,71.4413,2596966.0],["2014-06-23",71.4857,71.4857,70.8198,70.9657,1045816.0],["2014-06-24",70.7564,70.953,70.5218,70.7627,1060940.0],["2014-06-25",70.6486,70.8071,70.4203,70.6423,1080757.0],["2014-06-26",70.5535,70.5535,69.913,70.2935,1136140.0],["2014-06-27",70.2935,70.7881,70.0081,70.6232,1298744.0],["2014-06-30",70.7247,71.0925,70.395,70.5281,1254520.0],["2014-07-01",70.2808,70.9086,70.0335,70.7184,1197364.0],["2014-07-02",70.7564,70.972,70.5471,70.6676,950590.0],["2014-07-03",70.4711,71.0608,70.4711,70.9467,896354.0],["2014-07-07",70.9403,71.1813,70.8008,71.1115,837320.0],["2014-07-08",71.0037,71.4857,70.8198,71.3335,1172749.0],["2014-07-09",71.3398,71.7964,71.3398,71.6949,1110065.0],["2014-07-10",71.3144,71.6949,71.2891,71.5364,955805.0],["2014-07-11",71.4603,71.5174,71.2637,71.4096,841075.0],["2014-07-14",71.7012,72.1071,71.6315,71.6695,1278509.0],["2014-07-15",71.9169,72.272,71.733,72.1579,1684236.0],["2014-07-16",72.3544,72.5764,71.9803,72.4432,1495141.0],["2014-07-17",72.1262,72.3037,71.4096,71.4476,1360176.0],["2014-07-18",71.6949,71.8535,71.2447,71.8408,1432352.0],["2014-07-21",71.6696,71.7584,71.0481,71.2193,2419760.0],["2014-07-22",70.3315,70.5154,68.9872,69.0189,4394055.0],["2014-07-23",69.4121,69.7862,69.1648,69.4374,2444166.0],["2014-07-24",69.4945,69.7291,69.3867,69.4311,2126781.0],["2014-07-25",69.3994,69.5135,68.7969,68.8223,1542076.0],["2014-07-28",68.7209,68.9618,68.3467,68.6828,1165031.0],["2014-07-29",68.6765,68.7145,67.9028,67.9092,1732840.0],["2014-07-30",68.0931,68.2009,66.8565,67.2814,2641710.0],["2014-07-31",66.4887,67.6428,65.8546,65.8673,2242241.0],["2014-08-01",65.6834,66.9326,65.6326,66.5204,2809321.0],["2014-08-04",66.7804,66.8438,66.3175,66.7297,2279789.0],["2014-08-05",66.4063,66.7423,66.0702,66.3428,1459991.0],["2014-08-06",66.2287,67.7189,66.1716,67.6682,2733599.0],["2014-08-07",67.757,67.9916,67.1672,67.3321,1600588.0],["2014-08-08",67.4145,68.055,67.0721,68.0486,1445911.0],["2014-08-11",68.5306,68.8096,68.0423,68.5243,1431100.0],["2014-08-12",68.4101,68.4862,68.036,68.2452,1082530.0],["2014-08-13",68.556,68.8667,68.2896,68.4482,1146883.0],["2014-08-14",68.3277,68.6384,68.315,68.5369,964462.0],["2014-08-15",68.7843,68.7969,68.0487,68.3087,1268288.0],["2014-08-18",68.6828,69.0062,68.5623,68.8921,1345157.0],["2014-08-19",69.0379,69.0759,68.6067,68.7779,910643.0],["2014-08-20",68.5813,68.9048,68.5116,68.8477,871114.0],["2014-08-21",68.9682,69.4374,68.8984,69.2345,1086910.0],["2014-08-22",69.3233,69.4121,68.9428,68.9745,880709.0],["2014-08-25",69.2662,69.5389,68.9999,69.2535,1071265.0],["2014-08-26",69.2472,69.4945,68.5623,68.5687,1388859.0],["2014-08-27",68.4862,69.0696,68.4862,69.0696,1769032.0],["2014-08-28",68.9682,68.9682,68.5116,68.575,1124667.0],["2014-08-29",68.7969,68.7969,68.4799,68.4862,1418584.0],["2014-09-02",68.594,68.8413,68.1945,68.4862,1886578.0],["2014-09-03",68.8377,68.9847,68.6844,68.7355,1344636.0],["2014-09-04",68.7994,69.2723,68.5949,68.7291,1447371.0],["2014-09-05",68.793,68.9528,68.5693,68.7035,1801887.0],["2014-09-08",68.5118,68.8313,68.2242,68.3712,1245968.0],["2014-09-09",68.3712,68.5054,67.9174,68.2881,2064097.0],["2014-09-10",68.4223,68.4479,68.0069,68.3136,1548751.0],["2014-09-11",68.32,68.4734,68.0644,68.4223,1484815.0],["2014-09-12",68.4223,68.4223,67.4573,67.7576,1277571.0],["2014-09-15",67.7577,68.1092,67.6426,67.9941,1664524.0],["2014-09-16",68.6332,68.6332,67.8535,68.2881,1705096.0],["2014-09-17",68.3776,68.6268,68.1283,68.205,1428180.0],["2014-09-18",68.32,68.3903,68.058,68.205,1038306.0],["2014-09-19",68.4415,68.5118,68.1922,68.3392,1896174.0],["2014-09-22",68.3967,69.0742,68.384,68.8122,1899929.0],["2014-09-23",68.7291,68.8186,68.0452,68.0452,1399185.0],["2014-09-24",68.0452,69.6366,68.0388,69.5727,2372721.0],["2014-09-25",69.1253,69.1829,68.4607,68.5118,1685279.0],["2014-09-26",68.4095,69.0486,68.3009,68.9272,1255668.0],["2014-09-29",68.5501,69.0358,68.4351,68.9655,1201223.0],["2014-09-30",68.9655,68.9975,68.5182,68.7483,1530915.0],["2014-10-01",68.4031,68.8888,68.1475,68.2242,1632295.0],["2014-10-02",68.3839,68.9144,68.173,68.2625,1472820.0],["2014-10-03",68.6588,69.0486,68.4223,68.8313,1761001.0],["2014-10-06",68.8377,69.0231,67.8599,68.2753,1907021.0],["2014-10-07",68.0772,68.9592,67.9621,68.3648,1713545.0],["2014-10-08",68.5437,69.8219,68.4479,69.7964,2227327.0],["2014-10-09",69.7069,70.1671,69.0806,69.3107,1685801.0],["2014-10-10",69.4257,69.9625,69.2978,69.2978,1474385.0],["2014-10-13",69.2659,69.3682,68.0964,68.1283,1735969.0],["2014-10-14",68.2881,68.3968,67.7193,68.0069,1782904.0],["2014-10-15",67.6426,68.614,66.62,67.3678,2833205.0],["2014-10-16",66.5817,67.6234,66.39,67.1313,1955103.0],["2014-10-17",67.6937,68.026,66.9651,67.911,2464192.0],["2014-10-20",67.8791,69.0678,67.828,69.0487,1723245.0],["2014-10-21",69.7261,71.1641,68.8058,71.0874,2134917.0],["2014-10-22",71.3877,72.5317,71.2855,71.9949,2379500.0],["2014-10-23",72.308,72.308,71.1193,71.5859,1841208.0],["2014-10-24",72.0013,72.4998,71.8095,72.2825,1273190.0],["2014-10-27",72.2825,72.7426,72.2441,72.4039,1132385.0],["2014-10-28",72.6468,72.7682,72.1419,72.6851,1408363.0],["2014-10-29",72.781,72.8705,71.9949,72.4998,1292694.0],["2014-10-30",71.931,72.8066,71.931,72.6148,1155748.0],["2014-10-31",72.8449,73.3817,72.7043,73.0302,1923396.0],["2014-11-03",72.9509,74.2441,72.7043,74.2308,2298700.0],["2014-11-04",74.0775,75.5306,74.0775,75.4306,3057400.0],["2014-11-05",76.0905,76.0905,74.2441,74.844,2539800.0],["2014-11-06",75.1173,75.5839,74.824,75.3573,1808100.0],["2014-11-07",75.1173,75.504,74.804,75.484,2038200.0],["2014-11-10",75.344,75.9439,75.0907,75.9372,1327400.0],["2014-11-11",75.8506,75.9172,75.3573,75.5706,1308600.0],["2014-11-12",75.3106,75.7839,75.0573,75.5773,1401000.0],["2014-11-13",75.7906,76.2972,75.3706,76.0372,2142400.0],["2014-11-14",76.0506,76.1505,75.0174,75.0907,1641600.0],["2014-11-17",75.0907,75.9906,75.0907,75.7573,1766200.0],["2014-11-18",75.8706,75.8706,75.364,75.7239,1454300.0],["2014-11-19",75.5439,75.9906,75.2173,75.8839,1227300.0],["2014-11-20",75.444,75.6306,75.064,75.144,1903700.0],["2014-11-21",75.8906,76.0372,75.4573,75.7306,1885100.0],["2014-11-24",75.8639,75.8639,75.1306,75.3373,1903200.0],["2014-11-25",75.4906,76.0305,75.344,75.8839,1592900.0],["2014-11-26",75.7573,76.1172,75.444,76.0972,1299500.0],["2014-11-28",76.4305,77.8437,76.3905,77.717,1328800.0],["2014-12-01",77.0638,77.8037,77.0371,77.2637,1564900.0],["2014-12-02",77.1304,77.717,76.7904,77.4704,1720400.0],["2014-12-03",77.2622,77.3428,76.4431,77.0138,2856300.0],["2014-12-04",77.2152,77.4368,76.5774,76.9466,1726200.0],["2014-12-05",76.8661,77.0138,76.3424,76.5706,2018800.0],["2014-12-08",76.5841,77.0944,76.4162,76.6244,1936800.0],["2014-12-09",75.9462,76.6243,75.8925,76.3423,1691800.0],["2014-12-10",76.4565,76.8862,75.9193,75.9865,1482900.0],["2014-12-11",76.0738,77.0339,75.9664,76.5706,1415300.0],["2014-12-12",75.9731,76.8862,75.6374,75.6575,1679500.0],["2014-12-15",75.6373,76.4766,75.1539,75.4359,1722400.0],["2014-12-16",75.3486,76.7318,75.1069,75.4695,1812100.0],["2014-12-17",75.7783,76.6982,75.3755,76.4498,1863800.0],["2014-12-18",77.1212,77.4905,76.5035,77.4905,2320800.0],["2014-12-19",77.7792,78.1351,77.1145,77.7792,3060600.0],["2014-12-22",77.9672,78.3566,77.5711,78.1888,1509700.0],["2014-12-23",78.538,79.6123,78.3164,79.2161,2016700.0],["2014-12-24",79.5384,79.6794,79.0751,79.0751,999200.0],["2014-12-26",79.1087,79.7868,79.1087,79.4175,990300.0],["2014-12-29",79.2295,79.3974,78.6722,78.8535,1366800.0],["2014-12-30",78.5581,79.29,78.5581,78.7931,1357100.0],["2014-12-31",78.5648,78.8535,77.4569,77.5778,1486100.0],["2015-01-02",77.3831,77.8665,77.2152,77.5845,1280300.0],["2015-01-05",77.8195,78.2761,77.0474,77.1414,1605200.0],["2015-01-06",77.1413,77.5375,76.2618,76.396,1755200.0],["2015-01-07",77.0138,77.1078,76.3155,76.9265,1449400.0],["2015-01-08",77.2622,78.5514,77.2622,78.5514,2103900.0],["2015-01-09",78.5648,78.6857,77.5644,77.8464,1220000.0],["2015-01-12",77.9538,78.2022,77.3092,77.7255,1180700.0],["2015-01-13",78.1418,78.8267,77.5107,77.9404,1295200.0],["2015-01-14",77.6382,78.0478,77.1548,78.0411,1427400.0],["2015-01-15",78.2962,78.5178,77.8128,78.0411,1094800.0],["2015-01-16",78.1552,79.0952,77.8195,78.9945,1308000.0],["2015-01-20",79.2027,79.2228,78.1754,78.9139,1688800.0],["2015-01-21",78.6454,79.0617,77.9269,78.9542,1526000.0],["2015-01-22",79.2295,79.9077,78.6655,79.8875,1851700.0],["2015-01-23",76.2081,77.2085,74.6369,74.9659,5315300.0],["2015-01-26",74.6369,74.6571,73.4417,73.7573,4299600.0],["2015-01-27",73.2873,74.7108,72.73,74.3347,3566300.0],["2015-01-28",74.7712,75.0465,73.4015,73.6096,2368200.0],["2015-01-29",73.7573,74.3885,73.3007,74.0058,2693800.0],["2015-01-30",73.4015,73.8581,72.4548,72.4883,2895400.0],["2015-02-02",72.4749,74.0259,72.2197,73.9319,2171900.0],["2015-02-03",74.1803,74.1803,73.2537,73.9722,1823300.0],["2015-02-04",74.2273,74.4892,73.6029,73.764,1764500.0],["2015-02-05",73.9319,74.3079,73.764,73.8715,2018800.0],["2015-02-06",73.7439,73.7775,72.8643,73.2202,1605700.0],["2015-02-09",73.0121,73.1463,72.3003,72.6629,2009100.0],["2015-02-10",73.0725,73.482,72.636,73.3343,1349600.0],["2015-02-11",73.6163,73.7506,72.8308,73.388,1366000.0],["2015-02-12",73.3679,74.1602,73.2403,73.9789,1369100.0],["2015-02-13",73.8648,74.5832,73.7439,74.5295,1664100.0],["2015-02-17",74.3952,74.986,73.9386,74.7107,1537100.0],["2015-02-18",74.6637,75.0935,74.422,74.9995,862800.0],["2015-02-19",74.8988,74.8988,74.0796,74.3012,1059600.0],["2015-02-20",74.0998,74.5228,73.4619,74.5026,1460600.0],["2015-02-23",74.5295,74.6973,74.1803,74.5228,1832200.0],["2015-02-24",74.3683,74.516,73.858,74.1199,1550200.0],["2015-02-25",74.0998,74.3415,73.7909,73.9655,1187200.0],["2015-02-26",74.0997,74.2475,73.6499,73.7976,1357700.0],["2015-02-27",73.6163,73.9923,73.3477,73.6297,1439400.0],["2015-03-02",73.5626,74.2005,73.5626,74.1333,1272800.0],["2015-03-03",74.093,74.1132,73.3746,74.0326,1398400.0],["2015-03-04",74.1612,74.4319,73.1866,73.349,1748500.0],["2015-03-05",73.6468,73.7551,73.2136,73.4099,1275300.0],["2015-03-06",73.146,73.146,72.1239,72.2999,2022700.0],["2015-03-09",72.2255,72.6519,72.2187,72.4353,1310000.0],["2015-03-10",71.9006,72.1645,70.8853,70.9124,2095000.0],["2015-03-11",71.0274,71.1966,70.1679,70.4927,1688400.0],["2015-03-12",70.8176,71.5689,70.75,71.5351,1320200.0],["2015-03-13",71.3253,71.684,70.8515,71.6028,1405500.0],["2015-03-16",71.7178,72.2526,71.6299,72.036,1789600.0],["2015-03-17",71.3726,71.5215,70.8041,71.2508,2852400.0],["2015-03-18",71.5148,72.7805,70.865,72.4556,2058500.0],["2015-03-19",72.3067,72.8617,72.2119,72.2525,2233400.0],["2015-03-20",72.4623,73.7213,72.2661,73.4235,3863800.0],["2015-03-23",73.4912,74.3101,73.3829,73.7687,1768600.0],["2015-03-24",74.3981,74.5605,73.4167,73.437,1626600.0],["2015-03-25",73.7416,73.8431,72.7263,72.7331,1597100.0],["2015-03-26",72.5165,72.8008,71.9412,71.9615,1705500.0],["2015-03-27",71.8532,72.3338,71.7449,71.9953,1203900.0],["2015-03-30",72.2999,73.2339,72.0021,72.9226,1258400.0],["2015-03-31",72.442,73.146,72.442,72.4962,1350000.0],["2015-04-01",72.2119,72.3405,71.4065,72.3202,1464000.0],["2015-04-02",71.9615,72.6925,71.7043,72.4353,1556000.0],["2015-04-06",72.618,73.2136,72.327,72.7331,1482100.0],["2015-04-07",72.6112,73.0512,72.3337,72.3947,1062800.0],["2015-04-08",72.4217,72.882,72.1645,72.53,1307100.0],["2015-04-09",72.6316,72.7331,72.0359,72.5977,1159500.0],["2015-04-10",72.706,72.8075,72.1713,72.327,1299300.0],["2015-04-13",72.1172,72.7128,72.0833,72.415,1017600.0],["2015-04-14",72.239,73.2137,72.1849,72.8617,1144900.0],["2015-04-15",73.058,73.5927,72.8346,72.8346,1251800.0],["2015-04-16",72.909,73.2136,72.4759,72.882,1026600.0],["2015-04-17",72.4623,72.5774,71.9412,72.2728,1422600.0],["2015-04-20",72.327,73.0715,72.2999,72.6654,2051400.0],["2015-04-21",76.1376,76.7873,75.0749,76.5843,5008500.0],["2015-04-22",76.4828,76.4828,75.0953,75.7044,2620700.0],["2015-04-23",75.3592,76.0428,75.0276,75.6029,1607300.0],["2015-04-24",75.5284,75.6909,75.2509,75.5623,1291900.0],["2015-04-27",75.6638,75.8059,75.3254,75.4811,1577900.0],["2015-04-28",75.542,76.1308,75.3186,75.7585,1496200.0],["2015-04-29",75.6706,75.7247,74.7365,74.9396,1606700.0],["2015-04-30",74.6553,74.8854,73.9852,74.2424,1743600.0],["2015-05-01",74.2627,75.1765,74.2492,75.1562,1232400.0],["2015-05-04",75.2442,75.6435,74.723,74.7501,1422400.0],["2015-05-05",74.8448,75.1223,73.8837,74.0462,1716000.0],["2015-05-06",74.1883,74.547,73.8025,74.3575,1333000.0],["2015-05-07",74.2086,74.5132,74.0665,74.2357,1524700.0],["2015-05-08",74.899,75.3457,74.7704,74.9328,903100.0],["2015-05-11",74.723,75.0073,74.3913,74.3981,818900.0],["2015-05-12",74.2357,74.4929,73.8093,74.2831,935800.0],["2015-05-13",74.926,75.5013,74.6147,74.723,1481700.0],["2015-05-14",75.1291,75.6841,74.9666,75.5487,1183000.0],["2015-05-15",75.5487,75.8059,75.454,75.6706,897500.0],["2015-05-18",75.454,75.8804,75.2712,75.833,1003300.0],["2015-05-19",75.8059,76.2391,75.4472,76.1037,948700.0],["2015-05-20",76.1714,76.4354,75.8533,75.8533,1046500.0],["2015-05-21",75.9142,76.0293,75.4878,75.6909,1065200.0],["2015-05-22",75.5691,75.63,75.278,75.2983,1021800.0],["2015-05-26",75.3321,75.5081,74.2763,74.3913,1423900.0],["2015-05-27",74.6891,74.8313,74.0461,74.6756,1689000.0],["2015-05-28",74.5267,74.6756,73.9988,74.2695,1151600.0],["2015-05-29",74.344,74.3643,73.5927,73.6807,1856200.0],["2015-06-01",73.7551,74.1545,73.3558,73.877,1344300.0],["2015-06-02",73.8296,73.8837,73.2339,73.349,1246700.0],["2015-06-03",73.7175,73.9836,73.2944,73.6834,1269200.0],["2015-06-04",73.1306,73.6356,72.8031,72.8986,1149200.0],["2015-06-05",72.7349,72.8441,72.0047,72.1548,1403800.0],["2015-06-08",71.9911,72.1617,71.3292,71.9774,1257000.0],["2015-06-09",71.9228,72.6598,71.8136,72.2299,1021000.0],["2015-06-10",72.5984,73.1921,72.4483,73.0897,1396400.0],["2015-06-11",73.1102,73.5128,72.885,73.2876,1927100.0],["2015-06-12",73.0215,73.0829,72.6735,72.8372,844100.0],["2015-06-15",72.4687,72.7076,72.0047,72.1344,1270900.0],["2015-06-16",72.4005,72.9532,72.0252,72.9464,1001400.0],["2015-06-17",73.0146,73.6356,72.96,73.465,1538500.0],["2015-06-18",73.6766,74.7069,73.3968,74.5159,1613000.0],["2015-06-19",74.2361,74.4818,73.9905,74.2498,1696600.0],["2015-06-22",74.2429,74.7547,74.1815,74.3589,754800.0],["2015-06-23",74.5909,74.666,73.8403,73.9427,1014300.0],["2015-06-24",73.9836,74.1679,73.7448,73.8881,1035200.0],["2015-06-25",73.9495,74.0041,73.3354,73.3627,1413000.0],["2015-06-26",73.4445,74.0109,73.39,73.6288,1505800.0],["2015-06-29",73.3012,73.6902,72.3732,72.4142,1015100.0],["2015-06-30",72.9805,73.233,72.1753,72.3118,1243800.0],["2015-07-01",72.8236,73.6629,72.3596,73.5947,1239400.0],["2015-07-02",73.929,74.1133,73.2535,73.3899,1159500.0],["2015-07-06",73.2739,73.8471,73.1852,73.4241,976400.0],["2015-07-07",73.4172,74.9935,73.2603,74.9048,1513900.0],["2015-07-08",74.4545,74.8775,74.3043,74.3999,1475100.0],["2015-07-09",75.1095,75.1778,74.1542,74.1747,1680800.0],["2015-07-10",74.7752,75.1778,74.4954,74.8707,900600.0],["2015-07-13",75.287,75.71,75.0277,75.6486,809200.0],["2015-07-14",75.7305,75.942,75.1709,75.71,1019300.0],["2015-07-15",75.6145,76.0376,75.3279,75.8806,874500.0],["2015-07-16",76.2491,76.7541,76.024,76.447,1042300.0],["2015-07-17",76.1672,76.7473,75.9898,76.6995,1800400.0],["2015-07-20",76.6517,77.1089,76.4879,77.068,1060400.0],["2015-07-21",77.0066,77.0407,76.2628,76.7609,2033300.0],["2015-07-22",76.7746,77.3887,76.2491,76.563,2196100.0],["2015-07-23",76.795,76.795,75.4166,76.1741,1476300.0],["2015-07-24",76.2423,76.8837,76.0922,76.3173,1222900.0],["2015-07-27",76.2355,76.795,75.8738,76.6722,1694500.0],["2015-07-28",76.8087,77.3955,76.6244,77.3068,1270700.0],["2015-07-29",77.1703,77.7231,77.1021,77.4501,1309300.0],["2015-07-30",77.0611,78.3167,76.7063,78.1803,1746900.0],["2015-07-31",78.3577,78.9036,78.2075,78.4532,2062000.0],["2015-08-03",78.3031,78.9513,78.0506,78.9445,1220900.0],["2015-08-04",78.7876,79.3267,78.7057,79.1561,1605600.0],["2015-08-05",79.4973,80.4048,79.0947,80.2547,1432500.0],["2015-08-06",80.282,80.4867,79.5518,79.6064,1368800.0],["2015-08-07",79.5177,79.6747,79.1288,79.6406,1354000.0],["2015-08-10",80.0295,80.1592,79.6405,79.7702,946700.0],["2015-08-11",79.2789,79.6133,79.0537,79.5928,1156200.0],["2015-08-12",78.9855,79.1561,77.9278,78.9172,1599400.0],["2015-08-13",79.0878,79.3676,78.8285,79.0059,949200.0],["2015-08-14",78.965,79.3881,78.7876,79.2652,994600.0],["2015-08-17",78.9786,79.3335,78.6443,79.313,704400.0],["2015-08-18",78.6306,79.4495,78.6306,79.1833,878100.0],["2015-08-19",78.8831,79.2311,78.3986,78.7262,1201000.0],["2015-08-20",78.112,78.5829,77.764,77.8254,1042800.0],["2015-08-21",77.4365,77.5934,75.9898,76.0239,2150900.0],["2015-08-24",72.2094,74.1679,71.0494,72.5916,3547000.0],["2015-08-25",74.434,74.6864,70.4148,70.5239,2627500.0],["2015-08-26",71.7591,72.6393,70.3602,72.4551,2331700.0],["2015-08-27",72.885,73.7721,72.2026,73.5128,2122000.0],["2015-08-28",73.1306,73.4514,72.6598,73.1579,1610500.0],["2015-08-31",72.9464,73.0487,72.4892,72.6939,1368900.0],["2015-09-01",71.5816,72.0798,70.599,70.988,1930300.0],["2015-09-02",71.8689,72.2199,71.2977,72.1166,1741500.0],["2015-09-03",72.4057,73.1214,72.2749,72.7016,1149700.0],["2015-09-04",71.7312,71.9514,70.9948,71.2426,1209100.0],["2015-09-08",72.5502,73.0939,72.2749,72.9356,1437600.0],["2015-09-09",73.6926,73.7752,71.3114,71.4835,1251200.0],["2015-09-10",71.1669,71.9652,70.9123,71.339,1336000.0],["2015-09-11",71.2977,71.628,70.9948,71.6073,932900.0],["2015-09-14",71.6074,71.6624,71.1325,71.4215,1011400.0],["2015-09-15",72.4194,73.0044,71.745,72.7016,1381500.0],["2015-09-16",72.8805,74.0436,72.8186,73.8165,1408100.0],["2015-09-17",73.8647,75.0621,73.6169,74.2156,1494200.0],["2015-09-18",74.1262,74.8763,73.6995,74.2225,2907100.0],["2015-09-21",74.6354,75.069,74.3326,74.8557,1259600.0],["2015-09-22",74.0987,74.3877,73.6376,74.2156,1473100.0],["2015-09-23",74.1055,74.429,73.7339,74.2294,1499600.0],["2015-09-24",73.8302,74.6561,73.6444,74.4427,2118800.0],["2015-09-25",75.0071,75.6677,74.5941,74.8144,2106500.0],["2015-09-28",74.6217,74.8694,73.4655,73.5068,1388400.0],["2015-09-29",73.4999,74.3051,73.4035,74.1468,1967000.0],["2015-09-30",74.8832,75.1516,74.5804,75.0415,1649600.0],["2015-10-01",74.5529,74.9176,74.312,74.835,2569500.0],["2015-10-02",74.4565,75.4406,74.1812,75.1103,2897100.0],["2015-10-05",75.7434,77.1887,75.5783,77.0923,2491300.0],["2015-10-06",76.9065,77.2713,76.5418,76.7138,1117200.0],["2015-10-07",76.8308,77.4915,76.5555,77.0992,1456200.0],["2015-10-08",77.0785,78.3311,77.0785,78.3173,1035100.0],["2015-10-09",78.4549,79.0743,78.2967,78.9573,1412600.0],["2015-10-12",78.8266,79.7488,78.8128,79.4391,1031600.0],["2015-10-13",79.1294,79.5767,79.0262,79.1776,986300.0],["2015-10-14",79.2257,79.4253,78.7027,78.9436,1377600.0],["2015-10-15",79.4322,80.0172,79.3083,79.9208,1507300.0],["2015-10-16",80.4094,80.8499,80.0929,80.7122,1223100.0],["2015-10-19",80.5196,80.8774,80.1755,80.8293,1372400.0],["2015-10-20",80.6572,80.8361,80.1892,80.671,1931300.0],["2015-10-21",80.9394,82.5842,80.5264,81.2697,2285900.0],["2015-10-22",81.8409,83.3825,81.2766,83.1347,2533500.0],["2015-10-23",83.7472,84.4629,83.0177,83.4375,2277500.0],["2015-10-26",83.4788,83.8298,83.121,83.5064,1439700.0],["2015-10-27",83.1829,83.5339,82.8319,83.2999,1167400.0],["2015-10-28",83.6096,83.6165,82.2607,83.176,1147000.0],["2015-10-29",82.9627,84.05,82.7012,83.8023,1194100.0],["2015-10-30",83.7679,83.9399,82.3846,82.3846,2422200.0],["2015-11-02",83.004,83.6784,82.8732,83.6578,1678900.0],["2015-11-03",83.176,83.5614,82.5979,83.293,1157500.0],["2015-11-04",83.4651,83.4651,82.2745,82.4878,1429600.0],["2015-11-05",82.5773,82.6874,81.9097,82.5016,1769700.0],["2015-11-06",82.0887,82.3433,80.6228,81.6069,1424200.0],["2015-11-09",81.2009,81.6069,80.8155,81.2215,1152200.0],["2015-11-10",81.077,82.0336,80.8637,81.8409,992900.0],["2015-11-11",82.0474,82.5773,81.8409,82.1437,896000.0],["2015-11-12",81.6895,82.0887,80.8224,80.9944,1043700.0],["2015-11-13",80.9463,81.428,80.4989,80.7398,1302800.0],["2015-11-16",80.7398,82.3708,80.609,82.2607,1612000.0],["2015-11-17",82.3708,82.6943,81.7652,82.0199,1558200.0],["2015-11-18",82.1299,83.3618,81.8753,83.2311,1409700.0],["2015-11-19",83.4513,84.2909,83.41,83.7266,1233800.0],["2015-11-20",84.2359,84.6281,82.6392,82.7425,2110900.0],["2015-11-23",82.8388,83.8436,82.8044,83.6784,963700.0],["2015-11-24",83.1141,83.6302,82.8457,83.3481,1088400.0],["2015-11-25",83.355,83.6371,82.7631,82.9076,1085000.0],["2015-11-27",83.1141,83.3274,82.7975,83.1691,526800.0],["2015-11-30",83.3137,83.3618,81.9304,81.9992,2565600.0],["2015-12-01",82.5842,83.9193,82.1162,83.3618,1835000.0],["2015-12-02",83.3688,84.0343,82.8835,83.0291,1327400.0],["2015-12-03",83.3826,83.5767,81.4693,81.9754,2191300.0],["2015-12-04",82.6062,84.1382,82.3289,84.0897,2473100.0],["2015-12-07",83.9857,84.679,83.7431,84.6512,1987600.0],["2015-12-08",83.9372,84.5611,83.2578,84.27,1452500.0],["2015-12-09",83.6253,85.1088,83.0776,83.3826,1301700.0],["2015-12-10",83.4589,84.1937,83.0291,83.4173,1592800.0],["2015-12-11",82.6201,82.9667,82.1972,82.6339,1224300.0],["2015-12-14",83.5906,85.1573,83.5906,85.0256,2286500.0],["2015-12-15",85.3999,86.7102,85.1434,86.2665,2148600.0],["2015-12-16",86.4814,87.4242,85.8298,87.2925,1671800.0],["2015-12-17",87.2093,87.5074,86.7587,87.237,2017000.0],["2015-12-18",86.8419,86.9736,85.6287,85.6426,2676600.0],["2015-12-21",86.1764,86.6547,85.9129,86.5993,1758100.0],["2015-12-22",87.0082,87.7569,86.1486,87.6044,1873800.0],["2015-12-23",87.6876,88.8246,87.6045,88.0828,1353400.0],["2015-12-24",88.0828,88.3046,87.7916,87.958,689500.0],["2015-12-28",87.8332,89.081,87.5074,88.8939,1863700.0],["2015-12-29",89.2336,89.9545,89.0394,89.802,1564700.0],["2015-12-30",89.7812,90.0446,89.4762,89.7257,1585400.0],["2015-12-31",89.081,89.6218,88.2422,88.2492,1438200.0],["2016-01-04",87.2855,87.7431,86.3497,87.6807,2743300.0],["2016-01-05",88.0412,90.1556,87.7916,89.4831,3237200.0],["2016-01-06",88.6235,89.9337,88.4571,89.4415,3930200.0],["2016-01-07",87.9857,89.3791,87.7639,87.9441,3168800.0],["2016-01-08",88.1798,88.3878,86.6201,86.8142,2660600.0],["2016-01-11",87.0152,87.653,86.1556,87.1469,1929100.0],["2016-01-12",87.5698,88.159,86.828,87.4381,1586200.0],["2016-01-13",87.7777,88.4086,86.9181,86.9736,1925500.0],["2016-01-14",87.2994,88.6165,87.036,88.1867,2384600.0],["2016-01-15",86.9389,87.549,86.1694,86.9043,3039500.0],["2016-01-19",87.4519,88.2977,86.6894,87.2647,2618000.0],["2016-01-20",86.218,86.5785,84.374,85.7466,2929600.0],["2016-01-21",85.9545,86.8904,85.2752,86.62,2244700.0],["2016-01-22",87.2024,88.2353,86.3705,87.8471,2373100.0],["2016-01-25",85.4208,87.0291,84.2284,85.0534,5126300.0],["2016-01-26",85.1088,87.6946,84.9632,86.5785,2220000.0],["2016-01-27",86.5369,87.5213,85.8228,86.1001,2468300.0],["2016-01-28",86.4051,87.8956,85.7535,87.5351,1506100.0],["2016-01-29",88.0204,89.6564,87.244,89.0256,3453200.0],["2016-02-01",88.3046,89.8089,88.3046,89.4346,2001500.0],["2016-02-02",89.0464,89.594,88.2353,88.7413,2067600.0],["2016-02-03",89.5455,90.7309,88.6304,90.3774,2470400.0],["2016-02-04",89.8297,90.2942,88.783,89.2544,2591400.0],["2016-02-05",89.2544,89.8436,88.8661,89.5316,1832100.0],["2016-02-08",88.6374,90.003,87.8471,89.7257,2007800.0],["2016-02-09",88.9632,91.2231,88.4848,90.6685,2391400.0],["2016-02-10",90.8904,91.8055,89.8644,90.0932,1508400.0],["2016-02-11",88.6997,88.9285,86.4121,87.6391,2486600.0],["2016-02-12",88.1452,89.7119,87.5767,89.1712,2123900.0],["2016-02-16",90.0654,90.0793,88.3185,89.2266,1715800.0],["2016-02-17",89.3167,91.0013,89.2613,90.4675,1756000.0],["2016-02-18",90.3705,90.8072,89.7049,89.9476,1505700.0],["2016-02-19",89.906,90.5646,89.1226,90.419,1208900.0],["2016-02-22",91.3687,91.9649,90.6339,91.0706,1614900.0],["2016-02-23",91.0152,91.445,90.7518,91.1816,999500.0],["2016-02-24",90.4883,91.9233,89.9268,91.75,1431900.0],["2016-02-25",91.854,92.568,91.4242,92.5472,1279800.0],["2016-02-26",92.4155,92.7066,90.6131,91.0221,1584200.0],["2016-02-29",90.9528,91.5905,90.2873,90.3289,2242700.0],["2016-03-01",90.8072,91.4658,90.3635,91.2578,1697700.0],["2016-03-02",90.7761,91.8722,89.8965,91.8512,1660600.0],["2016-03-03",91.5301,91.949,90.8738,91.8931,1526400.0],["2016-03-04",91.8931,92.7727,91.3695,92.5284,1810300.0],["2016-03-07",91.9071,92.5493,91.3137,91.8652,1799000.0],["2016-03-08",91.544,93.5267,91.3206,92.3957,2914000.0],["2016-03-09",92.5005,93.1986,91.8163,92.1305,1942300.0],["2016-03-10",92.6331,92.8984,91.0763,92.0676,1840500.0],["2016-03-11",92.3259,93.038,91.942,92.9542,1707700.0],["2016-03-14",93.0031,94.0922,92.7378,94.0503,1883800.0],["2016-03-15",93.7152,94.2807,93.2056,93.9874,1456100.0],["2016-03-16",93.7501,94.7344,93.1218,94.4063,1448100.0],["2016-03-17",94.3714,95.3697,94.2248,94.9508,1314800.0],["2016-03-18",94.881,95.2929,94.1689,94.6227,4559700.0],["2016-03-21",94.9997,94.9997,93.6873,94.4273,1774500.0],["2016-03-22",94.1899,94.2248,92.7448,93.2963,1934000.0],["2016-03-23",93.3591,94.511,93.3103,93.5337,2226800.0],["2016-03-24",93.3103,93.4569,92.7239,93.2335,1097300.0],["2016-03-28",93.4638,94.2806,93.4359,93.7152,1286300.0],["2016-03-29",93.5616,94.3644,93.3661,94.2388,1326400.0],["2016-03-30",94.5948,95.1673,94.3156,94.7414,1129300.0],["2016-03-31",94.4343,94.8531,93.8269,93.9037,1216100.0],["2016-04-01",93.0799,95.2161,92.8635,95.0835,1392000.0],["2016-04-04",95.0695,95.5721,94.6716,95.1254,1155900.0],["2016-04-05",95.0695,95.621,94.881,95.1184,1369500.0],["2016-04-06",94.9857,95.8584,94.7554,95.8305,1309100.0],["2016-04-07",95.3278,95.635,94.9439,95.3977,1016300.0],["2016-04-08",95.8584,96.0608,95.3069,95.9841,1048000.0],["2016-04-11",96.0748,96.8706,95.6978,95.8165,1688200.0],["2016-04-12",96.012,96.4797,95.4744,96.4308,1471900.0],["2016-04-13",96.6124,96.6124,94.5878,94.7065,1990500.0],["2016-04-14",94.9299,96.0259,94.7624,94.9718,2040400.0],["2016-04-15",95.0346,95.5233,94.7763,95.272,1420700.0],["2016-04-18",95.272,95.6839,94.7763,95.3977,1276100.0],["2016-04-19",95.5303,96.2284,94.9718,95.7188,1656300.0],["2016-04-20",95.642,95.9771,94.6576,94.6995,1558800.0],["2016-04-21",94.511,94.5878,91.9699,91.9769,2984000.0],["2016-04-22",87.6276,88.8284,86.4129,88.5771,5725600.0],["2016-04-25",87.9068,88.1861,86.8108,88.1093,3741200.0],["2016-04-26",88.4164,88.563,86.2313,86.4338,3306900.0],["2016-04-27",86.7619,88.0465,86.5595,87.7533,3312300.0],["2016-04-28",87.3763,88.5421,87.2646,88.1302,2388300.0],["2016-04-29",87.7812,88.1372,86.5036,87.3972,3109600.0],["2016-05-02",87.1808,87.9557,86.4478,87.4182,1990700.0],["2016-05-03",87.125,88.7935,87.0551,88.0534,1849200.0],["2016-05-04",87.9278,89.5893,87.6625,89.3101,2424100.0],["2016-05-05",89.2891,90.1967,88.7167,88.9121,2166200.0],["2016-05-06",89.0099,89.4427,88.598,89.3031,1455600.0],["2016-05-09",89.3589,90.0291,89.1983,89.4497,1388900.0],["2016-05-10",89.4287,90.2665,89.3729,90.2176,1156800.0],["2016-05-11",90.3223,90.4969,89.6731,89.9384,1304800.0],["2016-05-12",90.448,91.1531,90.2246,90.797,1038700.0],["2016-05-13",90.6365,91.2438,90.1269,90.1897,1429700.0],["2016-05-16",89.9314,90.7202,89.9034,90.4619,922800.0],["2016-05-17",90.2176,90.7552,87.9068,88.2559,1637100.0],["2016-05-18",88.1861,88.5003,87.2716,88.0465,1647000.0],["2016-05-19",87.7742,88.57,87.5508,88.5212,1359700.0],["2016-05-20",88.7446,88.9471,87.7742,88.0046,1843000.0],["2016-05-23",88.0604,88.1721,87.7254,87.9278,1421400.0],["2016-05-24",87.9906,88.8493,87.6835,88.4933,1573200.0],["2016-05-25",88.9121,89.2961,88.3885,88.8074,2527300.0],["2016-05-26",88.8493,89.4427,88.7446,89.3031,1312300.0],["2016-05-27",89.3101,90.1478,89.1076,89.6731,1293000.0],["2016-05-31",89.7499,90.0152,88.4584,88.6887,4531100.0],["2016-06-01",88.5771,89.3939,88.5561,89.345,1333300.0],["2016-06-02",89.2751,89.3589,88.6887,89.3589,1298700.0],["2016-06-03",89.4357,90.8738,89.3659,90.811,1872100.0],["2016-06-06",90.6156,91.2718,90.2595,90.8739,1415600.0],["2016-06-07",90.9227,91.2997,90.7063,90.8948,1088300.0],["2016-06-08",90.6839,91.401,90.5362,91.2463,1019100.0],["2016-06-09",90.9229,91.9494,90.9018,91.8861,794900.0],["2016-06-10",91.2815,92.2025,90.9018,92.09,1238400.0],["2016-06-13",91.8369,92.4837,91.4854,91.5768,1077600.0],["2016-06-14",91.5487,93.3696,90.9229,93.0954,1951400.0],["2016-06-15",93.3767,93.3978,92.5541,92.8353,1413800.0],["2016-06-16",92.5119,93.5806,92.308,93.5454,1050200.0],["2016-06-17",93.5103,93.5103,92.1674,93.0884,1964400.0],["2016-06-20",93.7071,93.9884,93.2923,93.4259,1464300.0],["2016-06-21",93.7282,94.0095,93.5103,93.5384,984400.0],["2016-06-22",93.4048,94.2274,93.3696,93.6227,1092300.0],["2016-06-23",93.7845,94.2204,93.6509,94.1852,937600.0],["2016-06-24",92.5611,93.7212,92.0127,92.1604,2260700.0],["2016-06-27",91.9775,92.2377,91.2534,91.9283,1631100.0],["2016-06-28",92.3361,93.8899,91.8932,93.8759,1781500.0],["2016-06-29",94.1501,94.818,93.8829,94.7055,1455400.0],["2016-06-30",94.7477,96.6601,94.3961,96.6601,1767200.0],["2016-07-01",96.3226,96.864,96.1257,96.3226,1470000.0],["2016-07-05",96.3226,97.6374,96.1538,96.9835,1542900.0],["2016-07-06",96.871,96.885,95.5492,96.1468,1984400.0],["2016-07-07",96.1749,96.182,93.8899,94.368,3703500.0],["2016-07-08",94.7969,95.6828,94.2274,95.5914,1519600.0],["2016-07-11",95.4789,95.8656,94.6985,95.718,1002600.0],["2016-07-12",95.3383,95.5703,94.4524,94.7828,1420700.0],["2016-07-13",94.7828,95.5633,94.7688,95.4227,1086400.0],["2016-07-14",95.5773,96.2312,95.3664,95.5422,1040700.0],["2016-07-15",95.8023,96.0906,95.282,95.739,1094900.0],["2016-07-18",95.8234,95.8586,94.9516,94.9938,1105600.0],["2016-07-19",94.9165,95.0711,94.586,95.029,1577000.0],["2016-07-20",95.1063,95.4297,93.9813,93.9884,2081200.0],["2016-07-21",94.0657,94.2204,93.5243,93.7634,1476200.0],["2016-07-22",94.0727,94.6704,93.911,94.6563,1768100.0],["2016-07-25",93.5103,94.0376,92.4557,93.222,2448700.0],["2016-07-26",93.222,94.6493,92.8423,93.0041,2819700.0],["2016-07-27",92.9408,92.9408,91.2604,91.7526,1683800.0],["2016-07-28",91.8721,92.1112,91.0425,91.5065,2267900.0],["2016-07-29",91.5768,92.1463,91.0846,91.0846,1827800.0],["2016-08-01",90.8526,92.2799,90.6347,91.9705,2611500.0],["2016-08-02",91.9916,92.4205,91.4573,91.9705,1730800.0],["2016-08-03",92.1744,92.2518,90.3253,90.6206,2278500.0],["2016-08-04",90.9088,91.6471,90.7401,91.4924,1291700.0],["2016-08-05",91.5698,91.8721,90.5925,90.9792,1560200.0],["2016-08-08",90.9581,91.4362,90.3745,91.0916,1476700.0],["2016-08-09",91.1338,91.7315,90.8878,91.394,864000.0],["2016-08-10",91.3237,91.7877,91.2323,91.5768,971600.0],["2016-08-11",91.9354,92.0127,90.5784,90.6558,1608900.0],["2016-08-12",90.9088,90.951,90.2971,90.5714,2333300.0],["2016-08-15",90.6347,91.0354,90.4308,90.6768,1221500.0],["2016-08-16",90.5573,90.7331,89.6574,89.6644,1443700.0],["2016-08-17",89.7839,89.9738,89.1582,89.6785,2158500.0],["2016-08-18",89.6996,89.9316,89.4605,89.6081,1350700.0],["2016-08-19",89.2707,89.566,88.8207,89.1371,1785400.0],["2016-08-22",89.1371,89.798,88.8488,89.566,1213000.0],["2016-08-23",89.7558,90.5151,89.6152,90.4518,1726200.0],["2016-08-24",90.4518,90.5362,89.6433,90.4448,1416600.0],["2016-08-25",90.3112,91.0213,90.1987,90.2761,1556100.0],["2016-08-26",90.3534,91.2885,89.9175,90.1636,1454800.0],["2016-08-29",90.2761,90.8174,90.0441,90.5011,1486900.0],["2016-08-30",90.5011,90.7331,89.9456,90.1003,989000.0],["2016-08-31",90.0159,90.4308,89.8472,90.037,1073600.0],["2016-09-01",90.0019,90.2339,89.5589,90.0792,1726100.0],["2016-09-02",90.0019,91.0213,90.0019,90.5714,816600.0],["2016-09-06",90.5714,91.1409,90.255,90.8807,917200.0],["2016-09-07",90.6258,90.9374,89.8894,89.9885,1434500.0],["2016-09-08",89.8964,89.9956,88.9192,89.16,1650400.0],["2016-09-09",88.636,88.636,87.0356,87.071,2305100.0],["2016-09-12",86.6461,87.7508,86.4125,87.5455,1820600.0],["2016-09-13",87.3118,87.4959,86.6391,86.6674,1585500.0],["2016-09-14",86.6178,87.0852,86.0017,86.2992,1686400.0],["2016-09-15",86.2992,87.071,86.2142,86.7028,1158100.0],["2016-09-16",86.3558,86.9648,85.8247,86.2567,2134500.0],["2016-09-19",86.3204,86.7736,85.9947,86.5116,1025500.0],["2016-09-20",86.9365,88.0765,86.8232,87.4322,1360600.0],["2016-09-21",87.3401,88.7634,87.2268,88.4731,1733600.0],["2016-09-22",88.7634,90.2292,88.7634,90.0947,1785100.0],["2016-09-23",90.1868,90.1868,89.5211,89.7406,1367600.0],["2016-09-26",89.5636,90.0239,88.8201,88.8767,1336900.0],["2016-09-27",89.0396,89.3866,88.7776,89.0042,1134900.0],["2016-09-28",89.252,89.6415,88.6572,89.5636,1422400.0],["2016-09-29",89.3016,89.5778,88.551,88.6714,1229700.0],["2016-09-30",89.0183,89.8327,89.0113,89.3228,1920000.0],["2016-10-03",88.8838,89.0538,88.027,88.3456,1512300.0],["2016-10-04",88.5722,88.5722,86.9365,87.1206,1701900.0],["2016-10-05",87.3684,87.51,86.3558,86.8373,1954600.0],["2016-10-06",86.6603,87.7791,86.4337,87.2622,1521300.0],["2016-10-07",87.7296,87.8712,86.4762,87.1064,1397800.0],["2016-10-10",87.1843,87.588,86.3275,86.5045,1036100.0],["2016-10-11",86.37,86.5045,85.5911,85.9593,1753000.0],["2016-10-12",86.2,86.7524,85.9876,86.3062,1532900.0],["2016-10-13",85.7964,86.4196,85.4565,86.1292,1688700.0],["2016-10-14",86.2638,86.3841,85.322,85.329,1894800.0],["2016-10-17",85.584,85.8955,85.3432,85.4636,1235500.0],["2016-10-18",85.9309,86.1292,85.152,85.3574,1869900.0],["2016-10-19",85.4282,85.4352,84.89,85.1237,1947400.0],["2016-10-20",84.982,85.1874,84.2668,84.3872,2158800.0],["2016-10-21",84.2668,85.3007,83.9269,84.6776,2216600.0],["2016-10-24",83.056,83.8491,80.4146,80.6625,5582900.0],["2016-10-25",80.6837,81.4343,80.3084,80.535,3420800.0],["2016-10-26",79.9898,80.9174,79.7632,80.4855,2294100.0],["2016-10-27",80.6412,80.9174,80.1172,80.5987,2046800.0],["2016-10-28",80.9033,81.4273,80.62,81.1157,2581200.0],["2016-10-31",81.1298,81.2715,80.4784,81.0165,2435900.0],["2016-11-01",80.9458,81.4131,80.2164,80.7262,1787900.0],["2016-11-02",80.7404,81.3352,80.3863,80.4076,1586100.0],["2016-11-03",80.712,80.8253,80.358,80.4784,1443800.0],["2016-11-04",80.535,80.7616,79.4941,79.5578,1536800.0],["2016-11-07",80.2518,80.8537,80.0677,80.7121,1575600.0],["2016-11-08",80.6908,82.2062,80.6483,81.7742,1869500.0],["2016-11-09",79.919,82.3903,79.3666,81.6964,2439400.0],["2016-11-10",81.0165,81.0378,78.8143,79.4162,2987200.0],["2016-11-11",79.4162,80.5705,79.1117,79.9544,1530700.0],["2016-11-14",79.6924,80.4288,79.5295,80.0818,2241200.0],["2016-11-15",80.0677,80.797,80.0393,80.6342,2587100.0],["2016-11-16",80.7262,81.0166,80.0323,80.2589,1758000.0],["2016-11-17",80.3013,80.6058,79.2462,79.5649,2098000.0],["2016-11-18",79.487,80.3084,79.4445,80.096,1603800.0],["2016-11-21",80.096,80.8608,80.096,80.5846,1710100.0],["2016-11-22",80.6554,81.4273,80.5704,81.1086,1426900.0],["2016-11-23",80.8608,81.4344,80.7262,81.1228,1620800.0],["2016-11-25",81.2786,82.3549,81.1865,82.0292,996900.0],["2016-11-28",81.9088,82.978,81.6963,82.971,2108100.0],["2016-11-29",82.9639,83.1409,82.0788,82.4965,2011500.0],["2016-11-30",82.2274,82.7373,81.1936,81.8663,5053900.0],["2016-12-01",81.4839,81.6539,80.2235,80.7333,1985000.0],["2016-12-02",80.8749,81.3423,80.4147,80.8041,1433200.0],["2016-12-05",80.9528,81.1511,80.0818,80.4642,2130200.0],["2016-12-06",80.4642,81.052,80.3934,81.0024,1458900.0],["2016-12-07",81.2308,81.6449,80.9667,81.6234,1870500.0],["2016-12-08",81.345,81.6234,80.9167,80.9524,1470600.0],["2016-12-09",81.0238,81.8876,80.9167,81.8162,1854100.0],["2016-12-12",81.8947,82.5015,81.7234,81.9375,1450900.0],["2016-12-13",81.7948,82.5586,81.5164,82.3373,2545800.0],["2016-12-14",82.5586,82.9584,81.6806,81.8162,2334900.0],["2016-12-15",81.7377,82.5444,81.5092,82.373,1354000.0],["2016-12-16",82.5443,83.2297,82.3373,82.9798,3166900.0],["2016-12-19",83.1297,83.1583,81.9447,82.0018,1437500.0],["2016-12-20",82.0304,82.3159,81.4022,81.6806,1821200.0],["2016-12-21",81.7377,82.3516,81.7377,81.8162,1225200.0],["2016-12-22",81.7377,82.2017,81.3807,82.1089,950100.0],["2016-12-23",82.323,82.3445,81.8233,81.9661,779200.0],["2016-12-27",82.0018,82.4515,81.9733,82.1731,747000.0],["2016-12-28",82.0946,82.2659,81.395,81.4878,929000.0],["2016-12-29",81.9804,82.2945,81.6235,82.1517,968500.0],["2016-12-30",82.0161,82.2017,81.238,81.4664,1417500.0],["2017-01-03",81.4949,82.0303,81.1737,81.7805,1645800.0],["2017-01-04",82.0303,82.4016,81.9233,82.2231,1846000.0],["2017-01-05",82.2731,82.8727,81.8091,82.8156,1660300.0],["2017-01-06",82.8156,83.2439,82.4016,83.1154,1829300.0],["2017-01-09",82.4658,82.8085,81.8376,81.8376,1883900.0],["2017-01-10",81.7377,81.8305,81.3593,81.6377,2521100.0],["2017-01-11",81.4592,81.9732,81.4592,81.6734,1489200.0],["2017-01-12",81.5663,81.8019,81.3665,81.7091,1236800.0],["2017-01-13",81.5164,82.0161,81.5164,81.8019,1032400.0],["2017-01-17",82.0089,82.8513,81.7876,82.8299,1567900.0],["2017-01-18",82.6942,83.3653,82.6942,83.094,2015200.0],["2017-01-19",83.094,83.1297,82.5372,82.7371,2200200.0],["2017-01-20",83.3082,83.6437,82.4515,82.9655,2056100.0],["2017-01-23",82.7513,83.558,82.7513,83.508,2626700.0],["2017-01-24",84.5574,87.1131,84.4218,86.9417,4207100.0],["2017-01-25",86.6705,87.6913,86.6633,87.0917,3447500.0],["2017-01-26",87.0132,87.5486,86.6919,87.1988,2675500.0],["2017-01-27",87.0917,87.1559,86.1279,86.3635,1634000.0],["2017-01-30",86.6776,86.6776,85.8067,86.0851,2031900.0],["2017-01-31",86.1422,86.8918,86.028,86.4706,2862800.0],["2017-02-01",86.0352,86.7919,85.9352,86.3849,1952600.0],["2017-02-02",86.6919,87.1845,86.5063,86.6705,1347900.0],["2017-02-03",86.9203,87.3201,86.3992,86.7633,1591800.0],["2017-02-06",86.4206,86.9632,86.2707,86.5491,1400000.0],["2017-02-07",86.7347,87.7341,86.2993,87.4129,2243100.0],["2017-02-08",87.4129,87.8198,87.1773,87.7555,1840300.0],["2017-02-09",87.627,88.755,87.5271,88.2196,2439500.0],["2017-02-10",88.034,88.4052,87.8412,88.1982,1036000.0],["2017-02-13",88.3909,88.4195,87.9412,88.1125,1255100.0],["2017-02-14",88.2267,88.2267,86.9346,87.7199,1872300.0],["2017-02-15",88.1339,89.0048,87.777,88.8121,1710100.0],["2017-02-16",88.8121,90.4611,88.3124,90.3897,2741600.0],["2017-02-17",91.1607,94.366,90.504,94.1804,6657000.0],["2017-02-21",93.4094,96.3576,93.4094,96.1149,3755000.0],["2017-02-22",95.5795,97.2357,95.037,96.2506,3160200.0],["2017-02-23",96.3291,96.8644,95.608,95.9007,1755600.0],["2017-02-24",95.5653,96.0578,94.8442,95.4153,2785200.0],["2017-02-27",94.7657,95.2583,93.7449,94.6801,1771500.0],["2017-02-28",94.7157,95.1655,94.3588,94.6229,2388700.0],["2017-03-01",94.8299,95.2797,94.573,95.1155,1581900.0],["2017-03-02",94.9727,96.1935,94.4159,96.015,1609200.0],["2017-03-03",95.6937,95.8151,94.8871,95.4082,1439400.0],["2017-03-06",95.0227,95.5153,95.0013,95.1798,1820700.0],["2017-03-07",95.2369,95.7223,95.0584,95.2155,2143500.0],["2017-03-08",94.8703,95.5031,94.8703,95.1723,2152500.0],["2017-03-09",95.0788,95.6254,94.9782,95.4312,1471900.0],["2017-03-10",95.4312,96.3013,95.1507,96.2797,2159500.0],["2017-03-13",96.0352,96.4595,95.6685,96.1719,2032000.0],["2017-03-14",96.1503,96.5746,95.8555,96.028,1139100.0],["2017-03-15",96.1287,97.2361,95.9993,97.0779,1523000.0],["2017-03-16",96.8478,97.1139,96.366,96.74,1847900.0],["2017-03-17",96.8046,97.1714,95.7044,95.8267,5274800.0],["2017-03-20",95.9705,96.4739,95.877,96.1719,2100100.0],["2017-03-21",96.4307,96.4739,95.8986,96.1287,2189100.0],["2017-03-22",96.4739,96.6033,95.2083,95.5247,1968700.0],["2017-03-23",95.4959,96.1862,95.3233,95.6613,1575800.0],["2017-03-24",95.7835,95.8195,95.0285,95.2442,1557400.0],["2017-03-27",94.9853,95.5319,94.5467,95.1795,1953500.0],["2017-03-28",94.8559,95.8123,94.7984,95.4456,1257400.0],["2017-03-29",95.1867,95.7188,95.1076,95.3018,834500.0],["2017-03-30",95.4024,95.5678,94.8775,95.0932,854700.0],["2017-03-31",95.0285,95.3161,94.633,94.6546,1059300.0],["2017-04-03",94.9494,95.1723,94.3022,94.5683,1259700.0],["2017-04-04",94.7121,95.1364,94.2735,95.0788,1944300.0],["2017-04-05",95.2227,95.611,94.5899,94.7049,1170900.0],["2017-04-06",94.7624,94.9997,94.2015,94.2806,1060700.0],["2017-04-07",94.4029,95.1004,94.2806,94.4388,1336300.0],["2017-04-10",94.5467,95.2155,94.3741,94.8631,1336700.0],["2017-04-11",94.8487,95.46,94.6833,95.3737,1127000.0],["2017-04-12",95.4959,95.9202,95.1076,95.7116,1905800.0],["2017-04-13",95.6613,95.7116,95.0213,95.4024,1284500.0],["2017-04-17",95.5247,96.0352,95.5247,95.9058,1200200.0],["2017-04-18",95.5822,96.5314,95.3665,96.2941,2158900.0],["2017-04-19",96.2294,96.5027,95.6038,95.7764,1423000.0],["2017-04-20",95.7404,95.7763,94.2806,94.3669,2697400.0],["2017-04-21",93.8995,94.4964,93.0582,93.4537,3230700.0],["2017-04-24",91.6775,94.1656,91.4546,93.7701,3495900.0],["2017-04-25",94.5395,95.5462,93.9858,95.5103,2725500.0],["2017-04-26",95.3305,95.3305,93.5328,93.5759,2147000.0],["2017-04-27",93.6694,94.1368,93.2595,93.4824,1348900.0],["2017-04-28",93.1373,93.4824,92.224,93.3027,2340400.0],["2017-05-01",93.015,93.9067,92.9143,93.166,1286900.0],["2017-05-02",93.1876,93.5759,91.0231,91.1382,2568500.0],["2017-05-03",90.9152,91.2676,90.2824,91.1597,3076500.0],["2017-05-04",91.1598,92.224,90.9656,92.1809,1845600.0],["2017-05-05",92.4613,92.7058,92.1162,92.4685,1202700.0],["2017-05-08",92.2887,92.6843,91.9076,92.2744,1197300.0],["2017-05-09",92.3247,92.6195,92.1018,92.1953,2234600.0],["2017-05-10",92.224,93.0654,92.0658,92.8712,1397600.0],["2017-05-11",92.6267,92.7346,91.6056,92.1234,1497200.0],["2017-05-12",91.6344,92.2168,91.6344,92.037,1365200.0],["2017-05-15",92.1089,92.3894,91.9651,92.0442,997400.0],["2017-05-16",92.1665,92.4757,91.62,91.6272,1408900.0],["2017-05-17",91.6272,92.5692,91.1382,92.0155,1748900.0],["2017-05-18",91.9364,92.2528,90.7642,91.1238,1832400.0],["2017-05-19",91.3539,91.8573,91.0807,91.469,1496700.0],["2017-05-22",91.4834,91.8717,91.3324,91.3827,1102600.0],["2017-05-23",91.4761,91.9651,91.1094,91.1813,1179600.0],["2017-05-24",91.6991,92.1521,91.4114,92.0658,1120500.0],["2017-05-25",92.073,93.4824,92.0011,93.051,1641900.0],["2017-05-26",92.8496,93.3458,92.8424,93.1301,1070800.0],["2017-05-30",93.015,93.0654,92.3247,92.7418,2555600.0],["2017-05-31",93.015,94.3885,92.828,93.2883,5187200.0],["2017-06-01",93.691,93.691,92.1665,93.4753,1667900.0],["2017-06-02",93.7557,94.0218,93.3674,93.9427,1084000.0],["2017-06-05",93.7053,94.144,93.3027,94.0577,831000.0],["2017-06-06",93.8707,94.3238,93.5615,94.1728,1237500.0],["2017-06-07",94.1076,94.5061,93.9337,94.3249,1153800.0],["2017-06-08",94.3249,94.3249,92.4051,92.7673,1365400.0],["2017-06-09",92.7093,93.3324,92.4051,93.2889,1499900.0],["2017-06-12",93.2889,94.1365,93.2889,93.3251,1222200.0],["2017-06-13",93.4193,93.9989,93.0643,93.7236,855000.0],["2017-06-14",94.0206,94.8103,94.0206,94.4481,1202600.0],["2017-06-15",94.1945,94.9697,93.9989,94.7741,994800.0],["2017-06-16",94.6147,95.1073,93.9192,94.3322,1772500.0],["2017-06-19",94.8031,96.2085,94.2742,96.194,1595700.0],["2017-06-20",96.194,96.9692,95.3971,96.3317,1545600.0],["2017-06-21",96.3027,96.6504,95.2667,95.5058,1403600.0],["2017-06-22",95.4768,95.7811,95.0494,95.4478,958000.0],["2017-06-23",95.4478,96.0926,95.4478,95.8463,1464500.0],["2017-06-26",96.0998,97.2879,95.8608,96.7301,1555400.0],["2017-06-27",96.5707,96.7446,95.2305,95.2377,1199400.0],["2017-06-28",95.7883,96.0346,95.1653,95.2667,963400.0],["2017-06-29",94.8972,95.2232,93.2962,93.4555,1381600.0],["2017-06-30",93.6439,94.2162,93.528,93.5352,1351900.0],["2017-07-03",93.8975,94.18,93.0281,93.0426,800700.0],["2017-07-05",93.2672,93.6004,92.7891,93.2092,1161100.0],["2017-07-06",92.9122,93.1078,91.5067,91.5575,1654700.0],["2017-07-07",91.5937,92.2892,91.1228,91.8617,1694100.0],["2017-07-10",92.0066,92.6876,91.7386,92.0139,1105000.0],["2017-07-11",92.1008,92.1515,91.1011,91.1445,1375200.0],["2017-07-12",90.1593,91.0069,89.6304,90.3404,2487300.0],["2017-07-13",90.2824,90.5505,89.3696,89.7608,1793600.0],["2017-07-14",89.9709,90.4853,89.8043,90.2027,1205900.0],["2017-07-17",90.0941,90.7098,89.6449,90.3331,1186000.0],["2017-07-18",90.4201,90.8113,89.9419,90.2462,1053200.0],["2017-07-19",90.0723,90.4925,89.6521,89.797,1745100.0],["2017-07-20",90.0578,90.3114,89.5797,89.6231,1521000.0],["2017-07-21",89.3841,90.7823,89.1088,90.7606,1879000.0],["2017-07-24",90.7678,90.8402,89.6521,89.6956,1728100.0],["2017-07-25",89.4348,90.4853,88.4568,90.3259,2192400.0],["2017-07-26",90.2607,90.2969,88.2684,88.5582,2400200.0],["2017-07-27",88.6596,89.9854,87.6309,89.9854,2733000.0],["2017-07-28",89.8912,89.9419,87.8917,88.7103,2226800.0],["2017-07-31",88.7321,89.8477,88.7321,89.2247,2298500.0],["2017-08-01",89.2247,89.6377,88.0438,88.1598,1664600.0],["2017-08-02",87.9931,88.3698,87.5077,87.9207,1511900.0],["2017-08-03",87.9134,88.6306,87.7396,88.1525,1441500.0],["2017-08-04",87.87,88.3191,87.6091,87.8917,1046800.0],["2017-08-07",87.8917,88.2394,87.5005,87.9641,1063900.0],["2017-08-08",87.8265,88.2322,87.6092,87.9786,1612300.0],["2017-08-09",87.9786,88.2757,87.6309,88.1018,1461900.0],["2017-08-10",87.9859,88.109,87.7106,87.7106,1362000.0],["2017-08-11",88.0945,88.0945,87.3266,87.399,1074100.0],["2017-08-14",87.6889,88.2032,87.3991,88.1598,923400.0],["2017-08-15",88.167,88.8118,87.9859,88.5509,1114100.0],["2017-08-16",88.5147,88.9494,88.3119,88.6234,1005400.0],["2017-08-17",88.5437,89.7101,88.4713,88.5872,1358800.0],["2017-08-18",88.522,88.5799,87.9062,87.9424,1085900.0],["2017-08-21",88.0801,88.9639,87.8772,88.877,1103700.0],["2017-08-22",88.8262,89.0943,88.464,88.6958,855200.0],["2017-08-23",88.6161,88.9276,87.9714,88.5799,911700.0],["2017-08-24",88.6451,88.7393,87.6309,87.6526,1170900.0],["2017-08-25",87.7106,88.5509,87.7106,88.0366,997400.0],["2017-08-28",88.2974,88.6886,87.9569,88.6524,1127000.0],["2017-08-29",88.5582,89.1015,88.5365,88.6596,1693100.0],["2017-08-30",88.4205,88.6813,87.9062,88.6016,1089800.0],["2017-08-31",88.6813,89.413,88.2612,89.3189,1520500.0],["2017-09-01",89.471,89.9419,89.116,89.2609,1073500.0],["2017-09-05",88.9349,89.1885,88.2177,89.0436,1297400.0],["2017-09-06",89.0871,89.3551,86.9571,87.16,2521100.0],["2017-09-07",87.5763,87.6274,86.4442,87.3572,1888400.0],["2017-09-08",86.7291,87.0358,85.8088,86.2763,1813000.0],["2017-09-11",86.6341,87.4375,86.2909,87.3499,1832300.0],["2017-09-12",87.3864,88.2044,87.1965,88.0802,1631800.0],["2017-09-13",88.0802,88.5257,87.5032,87.6274,1437300.0],["2017-09-14",87.642,88.3504,87.5763,88.2482,1206500.0],["2017-09-15",88.1606,88.5477,87.642,88.4454,2548500.0],["2017-09-18",88.4819,89.1757,88.219,89.0077,1005700.0],["2017-09-19",89.1612,89.2853,88.6061,88.9274,1130100.0],["2017-09-20",89.0151,89.1977,87.1308,87.7589,1996600.0],["2017-09-21",87.6566,87.9853,86.1302,86.269,1454400.0],["2017-09-22",86.3347,86.7364,85.5751,85.8308,1547000.0],["2017-09-25",86.0937,86.2397,85.6554,85.8088,1548700.0],["2017-09-26",85.9622,86.1667,85.6409,85.9476,1147200.0],["2017-09-27",85.7796,85.9549,84.6549,85.0931,2109500.0],["2017-09-28",84.9251,85.6774,84.706,85.4217,1372300.0],["2017-09-29",85.3414,85.9841,85.1953,85.9476,1665300.0],["2017-10-02",86.0352,86.2689,85.356,85.429,1454300.0],["2017-10-03",85.6482,85.8161,84.392,84.4139,1765800.0],["2017-10-04",84.2751,85.9111,84.2094,85.5897,1670700.0],["2017-10-05",85.597,86.6487,85.597,85.7942,1528400.0],["2017-10-06",85.7212,86.0353,84.1144,84.2751,3332300.0],["2017-10-09",84.4796,85.283,83.7566,84.3481,2659300.0],["2017-10-10",84.6476,85.3414,84.0998,85.0492,1654800.0],["2017-10-11",85.5167,86.3931,85.3925,86.0644,1963200.0],["2017-10-12",86.1229,86.3055,85.188,85.86,1870800.0],["2017-10-13",86.0206,86.7437,85.8234,86.5903,1310700.0],["2017-10-16",86.583,86.8021,86.1448,86.342,1216100.0],["2017-10-17",86.2397,86.4223,85.2976,86.3858,1579500.0],["2017-10-18",86.7072,86.7072,85.21,85.6701,1688700.0],["2017-10-19",85.2976,85.3049,84.3116,84.392,2112900.0],["2017-10-20",82.9605,83.3183,80.5795,82.8509,4934600.0],["2017-10-23",82.9094,84.6038,81.9088,82.1863,4556800.0],["2017-10-24",82.4638,82.6391,81.7335,81.8284,3063500.0],["2017-10-25",82.011,82.5661,81.3829,82.0914,3326600.0],["2017-10-26",82.5588,83.5521,82.5442,82.9605,2142900.0],["2017-10-27",82.5149,82.6318,81.4267,82.0986,2461300.0],["2017-10-30",81.6677,82.1644,81.12,81.2661,1923800.0],["2017-10-31",81.4486,82.4127,81.1273,82.1717,2299000.0],["2017-11-01",81.7262,82.8655,81.1419,81.8357,2595800.0],["2017-11-02",81.843,82.1352,80.7183,81.4706,2148600.0],["2017-11-03",81.434,82.0183,80.7767,80.9155,1900400.0],["2017-11-06",81.1711,81.1711,80.1121,80.2436,1982800.0],["2017-11-07",80.2655,81.9014,80.0975,81.7481,2205800.0],["2017-11-08",82.2155,83.5521,82.2155,82.6975,2005300.0],["2017-11-09",82.4711,83.3475,82.347,82.7413,1572400.0],["2017-11-10",82.5734,83.5959,82.5588,83.3622,1690800.0],["2017-11-13",83.2015,84.4431,83.2015,84.2897,1751600.0],["2017-11-14",84.0706,84.3408,83.2891,83.6616,1881500.0],["2017-11-15",83.6397,83.9902,82.7413,82.8436,1753400.0],["2017-11-16",83.1211,84.2313,82.9897,83.9172,1453800.0],["2017-11-17",83.3622,84.2532,83.165,83.4936,1488000.0],["2017-11-20",83.7346,84.5307,83.4206,84.2459,2127700.0],["2017-11-21",84.5891,86.1302,84.4139,85.451,3337400.0],["2017-11-22",85.115,85.4656,84.4796,84.7571,1482700.0],["2017-11-24",84.9616,85.5021,84.779,85.0712,1013000.0],["2017-11-27",85.1588,85.524,84.9324,85.2757,1424500.0],["2017-11-28",85.451,85.8673,85.1953,85.7285,1809400.0],["2017-11-29",85.6043,87.4594,85.4802,87.0139,2129000.0],["2017-11-30",87.2622,87.8611,86.5465,87.4667,5125700.0],["2017-12-01",87.3499,88.0364,86.7583,88.0145,2058500.0],["2017-12-04",88.2993,90.1398,88.0145,89.9134,2648800.0],["2017-12-05",89.1611,90.3954,88.9201,89.7235,2056700.0],["2017-12-06",89.2561,90.023,88.9639,89.2196,1931800.0],["2017-12-07",89.3226,89.4772,87.7693,88.1668,1953600.0],["2017-12-08",88.0785,88.5128,87.4674,88.4245,1520600.0],["2017-12-11",87.5631,87.6073,86.4735,87.2318,2048900.0],["2017-12-12",87.0772,87.0772,85.6343,85.6932,2040500.0],["2017-12-13",85.7226,87.0552,85.5018,86.422,2334800.0],["2017-12-14",86.4368,86.9521,85.9141,86.319,2162600.0],["2017-12-15",86.6723,87.7914,86.6723,87.2466,4036000.0],["2017-12-18",87.3791,88.557,87.2539,88.0858,2563800.0],["2017-12-19",88.4539,89.7938,88.1889,88.7631,2413800.0],["2017-12-20",88.7116,88.9693,87.8576,88.6748,1908800.0],["2017-12-21",88.6969,89.2269,88.4392,88.5496,1894200.0],["2017-12-22",88.8588,89.1901,88.4907,88.8294,980600.0],["2017-12-26",88.6748,89.5214,88.2993,89.3079,621800.0],["2017-12-27",89.5141,90.0294,89.3226,89.7276,1139100.0],["2017-12-28",89.7644,89.9852,88.1079,88.5128,1569700.0],["2017-12-29",88.7852,89.4404,88.4539,88.8294,1326900.0],["2018-01-02",88.9398,89.0723,87.5631,87.6588,2058700.0],["2018-01-03",87.9681,88.0638,85.8993,86.1938,2496000.0],["2018-01-04",86.6281,88.0048,86.2748,87.1877,2007200.0],["2018-01-05",87.2466,87.5263,86.6576,86.9963,1421400.0],["2018-01-08",86.8785,88.0122,86.849,87.9239,2139900.0],["2018-01-09",87.9386,87.9386,85.9509,85.9877,2322700.0],["2018-01-10",85.7374,85.8331,83.1312,84.6331,2700000.0],["2018-01-11",84.6625,84.8392,82.6895,82.9693,3252100.0],["2018-01-12",83.1018,83.6981,82.4539,83.1754,3392600.0],["2018-01-16",83.676,84.3975,83.3447,84.1178,3243800.0],["2018-01-17",84.3828,86.2306,84.2871,85.8846,2679900.0],["2018-01-18",85.6637,85.9656,84.5742,84.9128,2567700.0],["2018-01-19",85.2073,85.5975,84.6331,85.0232,2590400.0],["2018-01-22",84.8097,86.1864,84.714,86.0686,2452100.0],["2018-01-23",85.5533,87.0257,84.795,86.7533,3630500.0],["2018-01-24",86.8196,88.3803,86.0319,88.13,5303500.0],["2018-01-25",88.4539,90.9202,88.1005,90.876,3703700.0],["2018-01-26",90.2576,90.2576,88.6012,89.9852,3265000.0],["2018-01-29",89.7128,90.3607,88.0932,88.13,3037400.0],["2018-01-30",87.9754,88.3361,87.0699,87.2392,2401000.0],["2018-01-31",87.7766,87.8134,85.6269,86.1349,3683000.0],["2018-02-01",86.0245,86.9373,85.6932,86.7975,2205100.0],["2018-02-02",86.3558,86.503,85.2662,85.5533,2614100.0],["2018-02-05",85.4208,86.1496,82.1742,82.3656,3468400.0],["2018-02-06",81.357,84.4711,81.1877,84.0294,4998600.0],["2018-02-07",84.0147,84.6772,82.638,82.719,2418900.0],["2018-02-08",82.719,83.4699,81.8208,82.2257,2809000.0],["2018-02-09",82.7116,82.7116,80.6208,82.0417,3402800.0],["2018-02-12",82.6453,84.5815,82.4539,83.6834,2695200.0],["2018-02-13",83.3226,83.8527,82.7926,82.9398,1909700.0],["2018-02-14",82.6233,83.595,82.4392,82.9914,1678600.0],["2018-02-15",83.2785,85.3472,82.8367,85.2662,2087600.0],["2018-02-16",85.2883,86.3116,85.1116,85.4723,2013700.0],["2018-02-20",85.038,85.038,83.5214,84.2576,1845600.0],["2018-02-21",84.2429,84.5815,82.3656,82.4098,2168400.0],["2018-02-22",82.7411,83.8895,82.5423,83.0503,1217100.0],["2018-02-23",83.3594,83.6686,82.8515,83.6686,1290500.0],["2018-02-26",83.8527,84.3901,83.3447,84.265,1249000.0],["2018-02-27",84.103,84.3165,82.7042,82.7042,1960300.0],["2018-02-28",83.3668,83.5435,81.622,81.6588,2309600.0],["2018-03-01",81.7177,82.9325,81.4159,82.0858,1830900.0],["2018-03-02",81.8723,82.9914,81.8723,82.8588,1871600.0],["2018-03-05",82.5717,83.6613,82.4687,83.3227,1842100.0],["2018-03-06",83.2858,83.5509,81.7398,83.2269,2015200.0],["2018-03-07",82.719,82.9766,81.968,82.2772,1263700.0],["2018-03-08",82.4481,83.2429,82.2772,83.2355,1704000.0],["2018-03-09",83.5104,84.0601,82.6932,83.1538,1692300.0],["2018-03-12",83.0498,84.4686,82.9384,83.9858,3153000.0],["2018-03-13",84.2383,84.736,83.7184,83.9115,1572000.0],["2018-03-14",84.1046,84.4538,82.2698,82.515,2500500.0],["2018-03-15",82.6041,83.035,82.0544,82.411,1704800.0],["2018-03-16",82.7378,83.4138,82.3812,83.2132,3850100.0],["2018-03-19",83.2578,83.7555,82.2178,82.5224,1434000.0],["2018-03-20",82.7452,83.1389,81.579,81.8018,1505900.0],["2018-03-21",81.5715,81.6904,79.9298,80.5241,3038400.0],["2018-03-22",80.331,81.1927,79.7961,79.8407,2225400.0],["2018-03-23",80.1007,80.1899,77.6865,77.8053,2961400.0],["2018-03-26",78.6522,79.135,78.1396,78.4145,2219600.0],["2018-03-27",78.3773,80.8212,78.2733,79.8556,2527400.0],["2018-03-28",80.1527,81.6904,80.019,81.3115,2641800.0],["2018-03-29",81.9652,83.5698,81.579,81.8092,3391200.0],["2018-04-02",81.527,81.8018,79.1499,79.551,1998600.0],["2018-04-03",79.6847,80.3904,79.1127,80.1378,2441600.0],["2018-04-04",79.8258,81.6607,79.4693,81.1852,2358600.0],["2018-04-05",81.2298,81.6532,80.2864,81.2744,2476700.0],["2018-04-06",81.0664,82.5521,79.9001,80.6727,1832600.0],["2018-04-09",80.8064,81.4601,79.9522,80.4944,1987600.0],["2018-04-10",80.7916,81.3635,80.3533,80.5761,1382600.0],["2018-04-11",80.2344,80.7767,79.7739,80.071,1598600.0],["2018-04-12",80.1081,80.4573,78.8453,78.8602,1512500.0],["2018-04-13",79.0162,79.239,78.459,78.6225,1989200.0],["2018-04-16",78.9939,79.9076,78.823,79.343,2248000.0],["2018-04-17",79.5362,79.6253,78.3699,79.187,2410800.0],["2018-04-18",79.4619,79.915,79.0979,79.135,2768600.0],["2018-04-19",77.8276,77.9985,75.8888,76.7654,4086200.0],["2018-04-20",76.3345,76.4979,73.482,74.3066,5161800.0],["2018-04-23",74.4848,75.5174,72.4494,73.1848,7658100.0],["2018-04-24",72.5609,75.3985,72.13,74.5814,6222300.0],["2018-04-25",74.3288,76.6688,74.3288,75.9928,4023300.0],["2018-04-26",76.0225,76.8396,75.8219,76.2825,2649800.0],["2018-04-27",76.0671,77.9093,76.0299,77.6345,2214600.0],["2018-04-30",77.7905,77.9985,76.5425,76.9139,2979300.0],["2018-05-01",76.4905,76.9733,75.7774,76.6688,2001900.0],["2018-05-02",76.3494,76.5574,74.8488,75.0791,2563900.0],["2018-05-03",75.2054,76.7208,75.042,76.0299,1959800.0],["2018-05-04",76.1116,77.3968,75.9482,77.0551,1521100.0],["2018-05-07",77.3076,77.4339,76.1339,76.6316,1437800.0],["2018-05-08",76.6465,76.9585,75.5545,75.6585,1832000.0],["2018-05-09",76.1711,76.8322,75.4877,76.5574,1511000.0],["2018-05-10",76.6391,77.4785,76.6391,77.1293,1232600.0],["2018-05-11",77.3745,78.199,77.0625,77.9242,2677300.0],["2018-05-14",77.9836,78.0727,77.3596,77.8499,1455700.0],["2018-05-15",77.3002,77.6568,76.2305,77.2556,2170200.0],["2018-05-16",77.3225,78.0356,77.1665,77.9168,1675800.0],["2018-05-17",77.9985,78.4145,77.419,77.9019,1784700.0],["2018-05-18",77.9093,77.9093,76.5796,77.0105,2499500.0],["2018-05-21",77.3522,77.8276,76.8768,77.7905,2081800.0],["2018-05-22",77.8276,78.6819,77.3373,77.835,1749400.0],["2018-05-23",77.783,77.9613,77.3373,77.6642,1856400.0],["2018-05-24",77.6865,77.887,77.0031,77.523,1562600.0],["2018-05-25",77.4785,78.6893,77.3002,78.3402,1758300.0],["2018-05-29",77.9688,78.875,77.6048,77.8722,2011400.0],["2018-05-30",77.9985,78.6819,76.9808,78.3105,2165400.0],["2018-05-31",78.0207,78.0207,74.522,74.9157,6930200.0],["2018-06-01",75.4134,75.7402,74.6111,74.9305,1853300.0],["2018-06-04",75.0717,75.5694,75.0271,75.2871,1423800.0],["2018-06-05",75.6214,75.6214,74.6037,74.8859,1425500.0],["2018-06-06",75.0048,75.1237,74.0763,74.8414,2044800.0],["2018-06-07",74.9014,77.0022,74.7514,76.3945,3113800.0],["2018-06-08",76.3495,77.5875,76.2894,77.4824,1799200.0],["2018-06-11",77.4074,78.0676,77.3173,77.76,2223700.0],["2018-06-12",77.8425,77.9701,76.7471,77.6775,1982700.0],["2018-06-13",77.9251,78.0901,77.0998,77.1973,1942300.0],["2018-06-14",77.0998,77.2648,76.2219,76.5596,2381900.0],["2018-06-15",76.5971,77.745,76.3345,77.61,3448800.0],["2018-06-18",77.1673,77.4149,75.179,75.5842,2222500.0],["2018-06-19",75.4641,77.1598,75.3216,76.7847,2225300.0],["2018-06-20",76.6196,76.7771,75.8168,76.2669,1787200.0],["2018-06-21",75.3966,76.2219,74.5488,75.134,2918300.0],["2018-06-22",75.104,76.537,75.0289,75.7567,2224900.0],["2018-06-25",75.5841,78.1201,75.5841,77.9401,2535300.0],["2018-06-26",77.9476,78.1202,76.3645,77.5199,2068200.0],["2018-06-27",77.3249,78.2702,76.4095,77.58,2237300.0],["2018-06-28",77.5724,78.7429,77.4224,78.4277,2178100.0],["2018-06-29",78.3828,79.6207,77.9701,79.0355,2044500.0],["2018-07-02",78.5928,79.0655,78.1727,78.7579,1653200.0],["2018-07-03",79.2681,79.3506,78.3077,78.4803,1201200.0],["2018-07-05",78.968,80.1835,78.7429,80.1084,2661300.0],["2018-07-06",80.1909,80.7237,79.8308,80.1684,1990900.0],["2018-07-09",79.7408,80.1234,78.7804,78.8929,1747500.0],["2018-07-10",78.8929,78.968,77.4074,78.6003,2978900.0],["2018-07-11",78.6604,79.2156,78.4053,78.8705,1895000.0],["2018-07-12",79.1105,79.3731,78.4878,78.8779,2023300.0],["2018-07-13",78.7279,80.0559,78.5928,79.2456,1947200.0],["2018-07-16",79.2906,79.4857,78.4878,79.0805,1669100.0],["2018-07-17",79.0955,79.9584,79.058,79.8833,1669500.0],["2018-07-18",79.4482,79.4557,77.8801,77.9551,2088900.0],["2018-07-19",77.2798,78.0676,76.6421,77.6925,4612100.0],["2018-07-20",77.6249,79.0055,77.4374,78.5403,2120300.0],["2018-07-23",78.6303,79.163,77.9176,79.1105,3735900.0],["2018-07-24",77.4524,79.6807,77.2798,79.6507,4215200.0],["2018-07-25",79.5832,80.1534,79.1405,79.8008,2457300.0],["2018-07-26",80.0784,81.5565,79.8683,81.0763,2379300.0],["2018-07-27",80.7086,81.9241,80.3035,81.0613,2207200.0],["2018-07-30",80.5736,81.3239,80.3935,81.0388,2099500.0],["2018-07-31",81.1213,86.0582,81.1213,85.428,6699000.0],["2018-08-01",85.1129,85.1129,83.5598,84.2875,4284300.0],["2018-08-02",84.3551,86.6134,84.325,86.5609,2880100.0],["2018-08-03",86.6584,89.6521,86.6584,87.5588,3247200.0],["2018-08-06",87.0861,88.1365,86.9586,87.4838,2160100.0],["2018-08-07",87.0411,87.1086,85.2629,85.533,1733700.0],["2018-08-08",85.2854,85.4805,84.0999,84.13,1703300.0],["2018-08-09",83.9949,84.4376,83.3947,83.4397,1601900.0],["2018-08-10",83.1621,83.7323,82.4418,82.5994,2372700.0],["2018-08-13",82.9295,83.6198,81.9241,83.3047,3184400.0],["2018-08-14",83.3647,83.8899,83.0946,83.3797,1478300.0],["2018-08-15",83.1096,87.5738,82.847,87.3787,6018500.0],["2018-08-16",87.9714,89.0219,87.0036,88.7292,3645400.0],["2018-08-17",88.5717,89.8472,88.4366,89.7046,3429800.0],["2018-08-20",89.8622,90.3949,88.4366,88.6167,2211300.0],["2018-08-21",88.4367,88.5342,87.0036,87.7389,2175900.0],["2018-08-22",87.7389,87.7389,86.8235,86.9886,1283200.0],["2018-08-23",86.8235,87.4838,86.3208,87.1762,1119800.0],["2018-08-24",87.0861,87.6713,86.756,87.2887,1198700.0],["2018-08-27",87.5288,87.7464,86.2158,86.4559,1335900.0],["2018-08-28",86.816,87.3712,86.3283,86.5159,1217500.0],["2018-08-29",86.726,87.1386,86.3133,86.3733,1924700.0],["2018-08-30",86.2833,86.6434,85.443,85.8181,2841900.0],["2018-08-31",86.0057,86.846,85.6831,86.6885,1679000.0],["2018-09-04",86.3283,86.4708,85.0528,85.2929,1902000.0],["2018-09-05",84.9178,87.6788,84.9103,87.5513,3171900.0],["2018-09-06",86.961,88.2627,86.3556,87.8237,2511000.0],["2018-09-07",87.4151,87.6648,86.9837,87.3848,1312500.0],["2018-09-10",87.8313,88.2778,87.4605,87.5589,1152700.0],["2018-09-11",87.4756,87.6421,87.0291,87.1427,967400.0],["2018-09-12",87.0745,88.1643,86.6734,88.0205,1104100.0],["2018-09-13",87.9448,87.9448,86.961,87.8237,1358200.0],["2018-09-14",87.9221,88.187,87.1729,88.1264,1175300.0],["2018-09-17",88.1264,88.747,87.4453,88.6108,1394100.0],["2018-09-18",88.974,88.974,87.8767,88.5956,1525600.0],["2018-09-19",88.5729,88.8302,87.6951,87.8994,889200.0],["2018-09-20",87.6648,88.4821,87.6194,88.3686,1166600.0],["2018-09-21",88.6486,88.8605,88.2324,88.3308,2131900.0],["2018-09-24",88.0432,88.1491,86.2042,86.2572,1817900.0],["2018-09-25",86.7567,86.7567,85.0388,85.1447,1507400.0],["2018-09-26",85.3491,86.3102,84.9858,85.5685,1231900.0],["2018-09-27",85.5458,86.4615,85.1674,85.455,1062000.0],["2018-09-28",85.2356,86.015,85.2356,85.9999,1865600.0],["2018-10-01",86.0832,86.4842,85.5156,85.9696,1130300.0],["2018-10-02",86.0226,86.8172,85.788,86.734,1433600.0],["2018-10-03",87.3091,87.6724,85.0312,85.1675,2107300.0],["2018-10-04",84.4334,85.1826,83.8053,85.0539,1838700.0],["2018-10-05",85.1826,86.3783,85.1826,85.8561,2227900.0],["2018-10-08",84.7209,86.9307,84.668,86.4767,1451000.0],["2018-10-09",86.5599,87.4756,86.1815,86.3556,1481500.0],["2018-10-10",84.5242,87.1729,84.002,85.4702,2526800.0],["2018-10-11",85.6139,86.2042,81.7695,81.83,3433300.0],["2018-10-12",82.375,82.9198,81.3684,82.5944,2237100.0],["2018-10-15",82.5566,84.2971,82.4506,83.4647,1389800.0],["2018-10-16",83.5631,83.7296,82.9123,83.2982,1529100.0],["2018-10-17",82.8744,83.4571,81.5046,82.3522,2733400.0],["2018-10-18",82.4204,83.2528,82.0193,82.8517,1856500.0],["2018-10-19",84.8042,85.7653,83.3436,83.4193,4250700.0],["2018-10-22",84.1004,85.0615,79.3554,80.5209,4258300.0],["2018-10-23",79.7565,80.0895,78.4927,78.8105,4400100.0],["2018-10-24",79.03,81.5274,78.9392,79.6203,3426400.0],["2018-10-25",79.8171,80.7328,78.9316,79.136,2931500.0],["2018-10-26",78.6289,78.9089,75.9196,77.4256,3785900.0],["2018-10-29",77.8343,78.5532,76.6462,77.4181,2380400.0],["2018-10-30",78.0159,80.6344,77.9554,80.3922,2894400.0],["2018-10-31",80.0744,80.2182,78.2657,78.9316,2501300.0],["2018-11-01",78.7878,80.3846,78.7878,80.2409,1828700.0],["2018-11-02",80.7176,80.869,79.1057,79.8246,1666900.0],["2018-11-05",80.1046,81.0884,79.6203,80.8765,1567800.0],["2018-11-06",80.6344,81.3987,80.4906,80.9598,1632400.0],["2018-11-07",81.1414,81.4668,80.2182,81.3457,1639300.0],["2018-11-08",81.1035,81.5803,80.5511,81.1338,1187700.0],["2018-11-09",81.4895,83.0712,81.2776,82.829,2234200.0],["2018-11-12",82.776,84.2139,82.6474,83.5328,2141500.0],["2018-11-13",83.5253,84.2139,82.6398,83.2225,1423200.0],["2018-11-14",83.2604,84.6756,83.215,83.9869,1452400.0],["2018-11-15",83.7447,83.9566,82.7987,83.8431,1610200.0],["2018-11-16",84.1155,84.8874,83.5025,84.2063,1394900.0],["2018-11-19",83.8507,85.122,83.1241,83.5858,1672100.0],["2018-11-20",83.8961,85.2885,83.3058,84.4561,1790300.0],["2018-11-21",84.229,84.7361,83.4647,83.7523,1432100.0],["2018-11-23",83.8809,86.1361,83.5479,85.3793,1111000.0],["2018-11-26",85.2356,85.7123,84.3804,85.5307,1865200.0],["2018-11-27",85.5685,87.4756,85.5307,87.3697,2311700.0],["2018-11-28",87.0745,87.627,86.1059,86.295,1921100.0],["2018-11-29",86.3102,87.3167,86.0075,86.9913,1329000.0],["2018-11-30",86.7037,87.4605,86.4237,87.3091,2237000.0],["2018-12-03",87.3394,87.3394,84.8723,85.6593,2177900.0],["2018-12-04",86.1437,86.4842,84.8269,85.1447,2532000.0],["2018-12-06",85.0989,86.2519,84.1139,86.2137,2123100.0],["2018-12-07",86.313,86.9238,85.8167,86.6642,2327100.0],["2018-12-10",86.9391,87.0918,84.9615,86.8093,2570700.0],["2018-12-11",87.0155,88.7564,86.9315,88.3899,2033500.0],["2018-12-12",88.3746,88.7869,86.7482,86.9849,2667400.0],["2018-12-13",87.5805,90.5431,87.2293,90.4057,2746000.0],["2018-12-14",90.0544,90.398,89.0542,89.6574,2226200.0],["2018-12-17",89.5963,90.0392,86.6337,87.1835,1742400.0],["2018-12-18",87.4812,88.4739,86.0228,86.6184,1711900.0],["2018-12-19",86.7329,88.7029,86.2443,86.9544,2855600.0],["2018-12-20",86.9544,87.7103,85.9007,87.0995,3202800.0],["2018-12-21",86.7788,89.3749,85.6945,88.535,5489600.0],["2018-12-24",87.947,87.947,81.5789,81.5866,2668900.0],["2018-12-26",82.1745,84.5797,81.388,84.5644,2265500.0],["2018-12-27",84.0605,86.229,82.8464,86.1832,1922800.0],["2018-12-28",86.4733,87.7027,85.7785,86.4428,1695700.0],["2018-12-31",86.6184,87.2674,85.5723,87.0002,1876200.0],["2019-01-02",86.1297,86.3206,84.763,85.3585,2634400.0],["2019-01-03",84.9615,86.1068,84.1521,84.4805,3264800.0],["2019-01-04",84.6103,85.7938,83.7856,85.4273,2257400.0],["2019-01-07",85.58,87.1147,85.4044,86.5803,1729700.0],["2019-01-08",87.3133,87.947,85.977,87.7714,2753800.0],["2019-01-09",87.7638,88.1684,86.6337,87.0536,1982200.0],["2019-01-10",87.214,89.1305,86.7635,89.0771,2358400.0],["2019-01-11",89.2069,89.5352,88.7182,89.4894,1688900.0],["2019-01-14",88.8327,89.2985,88.199,88.764,3143400.0],["2019-01-15",88.7488,89.8177,88.5731,89.1076,2000800.0],["2019-01-16",88.7182,89.2832,87.4201,87.611,2878700.0],["2019-01-17",87.4889,87.7867,86.5879,87.3285,2400100.0],["2019-01-18",88.9931,90.0774,88.6877,89.2374,2683200.0],["2019-01-22",89.2451,89.4207,87.0613,87.9852,2886400.0],["2019-01-23",84.8088,87.4354,83.5413,85.6334,4922000.0],["2019-01-24",85.6105,86.0915,84.511,85.0913,3128000.0],["2019-01-25",85.0837,85.6869,82.5181,82.5563,3053800.0],["2019-01-28",82.4647,83.6177,82.2967,82.5029,2571400.0],["2019-01-29",82.6403,83.2893,82.037,82.5792,2460200.0],["2019-01-30",82.8693,83.2053,82.0752,82.3654,2305300.0],["2019-01-31",82.2279,85.3891,82.1821,85.0455,4330900.0],["2019-02-01",85.2058,85.9159,84.9997,85.3204,2203000.0],["2019-02-04",85.5952,86.1221,85.3967,86.1068,1895000.0],["2019-02-05",86.0763,86.2519,85.1447,85.6869,2021900.0],["2019-02-06",85.5036,87.3209,85.2058,87.1682,2173200.0],["2019-02-07",86.9238,87.1224,85.9465,86.5573,1735800.0],["2019-02-08",86.4886,88.3517,86.3283,88.3364,2204600.0],["2019-02-11",88.1914,89.2069,88.1914,89.1764,1955200.0],["2019-02-12",89.3367,89.4818,88.3288,88.5731,2118900.0],["2019-02-13",88.367,89.1077,88.3441,88.6419,1765400.0],["2019-02-14",88.2295,89.7032,87.8172,89.2222,1511900.0],["2019-02-15",89.7109,90.6653,89.3825,90.4362,1854000.0],["2019-02-19",90.4133,91.5434,89.8865,91.2991,1964800.0],["2019-02-20",91.3296,91.4594,90.2454,90.5432,2270900.0],["2019-02-21",90.5813,91.5128,90.0163,91.4212,1540300.0],["2019-02-22",90.7646,91.3296,90.0545,90.9402,1571600.0],["2019-02-25",91.2838,91.2838,89.665,89.9323,1696200.0],["2019-02-26",90.0773,90.3293,89.7337,89.9246,1192700.0],["2019-02-27",89.4512,89.8788,88.9931,89.0847,1349800.0],["2019-02-28",89.2451,89.4894,88.7411,89.2069,1663600.0],["2019-03-01",89.2069,89.3367,87.863,88.3288,1790700.0],["2019-03-04",88.6495,89.1,87.9088,88.9091,1644300.0],["2019-03-05",89.0695,89.6345,88.8404,89.0924,1389100.0],["2019-03-06",88.9014,88.9549,88.1303,88.6724,1139600.0],["2019-03-07",88.9806,89.905,88.3026,88.734,1456500.0],["2019-03-08",88.6031,89.3272,88.5337,89.2733,1255300.0],["2019-03-11",89.3118,90.6369,89.1424,90.5907,1248000.0],["2019-03-12",90.6369,91.3842,90.529,90.7371,1021700.0],["2019-03-13",90.9143,91.4998,90.6832,91.2687,1043400.0],["2019-03-14",91.415,91.8233,90.9374,91.2532,1296700.0],["2019-03-15",91.1068,92.6399,91.1068,92.5937,2872100.0],["2019-03-18",92.378,92.7401,91.7694,92.1161,988800.0],["2019-03-19",92.0621,92.5013,91.7232,92.4011,1387100.0],["2019-03-20",92.6476,92.6476,91.2995,92.1161,1487800.0],["2019-03-21",91.9235,93.68,91.9235,93.5721,1220700.0],["2019-03-22",93.5259,94.6738,93.21,94.0266,1393400.0],["2019-03-25",93.9881,94.2809,93.549,93.9188,1555300.0],["2019-03-26",94.2039,95.606,94.1576,94.8202,1064000.0],["2019-03-27",94.4581,95.0436,94.1345,95.0282,1245800.0],["2019-03-28",95.3749,95.9141,95.2131,95.4442,999100.0],["2019-03-29",95.4056,95.7523,94.797,95.4519,1872300.0],["2019-04-01",95.3671,95.4904,93.6106,94.5813,1776200.0],["2019-04-02",94.381,94.9434,94.0421,94.4889,1167400.0],["2019-04-03",94.2655,94.3117,93.2177,93.8109,1115200.0],["2019-04-04",94.1114,94.2192,93.7185,93.9804,673400.0],["2019-04-05",93.834,94.1422,93.1946,93.9265,1259400.0],["2019-04-08",93.6877,93.9188,93.3179,93.7108,1171100.0],["2019-04-09",93.4797,93.7031,93.0405,93.4797,1314300.0],["2019-04-10",93.3025,93.9034,93.3025,93.7262,895600.0],["2019-04-11",94.2732,94.5274,93.5721,94.4272,1307000.0],["2019-04-12",94.4504,94.9588,94.0189,94.8972,928000.0],["2019-04-15",94.8124,95.136,94.5428,94.7585,1004600.0],["2019-04-16",95.0282,95.1437,93.9496,95.005,1225100.0],["2019-04-17",95.0667,95.4211,94.6969,95.1052,1174500.0],["2019-04-18",95.2901,96.1144,94.304,95.1822,1405000.0],["2019-04-22",98.5566,102.0542,98.5566,100.3439,6569300.0],["2019-04-23",100.1513,100.5365,96.6152,96.777,5403900.0],["2019-04-24",96.7307,96.8694,95.814,95.8371,2602200.0],["2019-04-25",95.267,95.7831,94.6198,95.5366,1875300.0],["2019-04-26",96.0143,96.8694,95.7215,96.8694,1722100.0],["2019-04-29",96.5767,97.2084,96.2146,96.4919,1124300.0],["2019-04-30",96.6075,99.0419,96.5458,98.9033,1934200.0],["2019-05-01",98.5335,98.8031,96.6614,96.6614,1526800.0],["2019-05-02",96.6229,98.102,96.3301,98.0404,1013800.0],["2019-05-03",98.0096,98.3871,97.7785,98.2253,1073900.0],["2019-05-06",97.8632,98.8493,97.193,98.5334,1821000.0],["2019-05-07",98.0096,98.8108,96.5998,97.2084,1174300.0],["2019-05-08",97.27,98.4256,96.6999,97.7554,1047100.0],["2019-05-09",97.8555,97.9942,96.8463,97.3779,1184200.0],["2019-05-10",97.0004,98.3717,96.438,98.1791,942100.0],["2019-05-13",97.3547,98.9109,97.0697,98.6259,1538500.0],["2019-05-14",98.31,99.3424,97.8401,98.2638,1272300.0],["2019-05-15",98.6105,99.2884,98.0789,99.1266,1138200.0],["2019-05-16",99.3809,99.8354,98.6721,99.1652,1248100.0],["2019-05-17",98.6952,99.8431,98.4718,99.3269,1028100.0],["2019-05-20",99.2268,100.6135,99.0111,100.236,1495100.0],["2019-05-21",100.4055,100.6289,99.9587,100.2129,1427600.0],["2019-05-22",100.5519,101.276,100.0588,100.9062,1049600.0],["2019-05-23",100.5365,101.2067,100.1975,100.8523,1187400.0],["2019-05-24",100.9371,101.4995,100.5596,100.6366,871900.0],["2019-05-28",100.8601,101.4533,98.9572,99.0881,1720900.0],["2019-05-29",99.1421,99.1652,98.2484,98.9341,1243400.0],["2019-05-30",99.1498,100.652,98.9803,100.3208,889300.0],["2019-05-31",100.0896,100.0896,98.4256,98.5257,1474900.0],["2019-06-03",98.9263,101.0141,98.6105,100.9448,1793700.0],["2019-06-04",101.0681,101.8847,100.783,101.2529,2108000.0],["2019-06-05",101.6073,103.2252,100.991,102.8477,1504700.0],["2019-06-06",103.1039,104.1132,102.9175,103.7095,1193500.0],["2019-06-07",104.2296,105.4175,104.0355,104.7421,1813600.0],["2019-06-10",104.7731,104.8197,103.6008,104.5868,899000.0],["2019-06-11",104.579,105.3632,104.0666,104.5091,1148300.0],["2019-06-12",105.3398,105.9765,104.8585,105.829,1244900.0],["2019-06-13",106.0386,106.6675,105.3942,106.6131,1464900.0],["2019-06-14",106.6131,107.4671,106.3103,106.8693,1374700.0],["2019-06-17",106.7296,107.0634,105.596,106.5199,2083200.0],["2019-06-18",107.4827,107.9019,104.8042,105.6504,1780100.0],["2019-06-19",105.4408,105.7746,104.1831,105.4951,2401000.0],["2019-06-20",105.9221,106.2637,105.0293,105.829,1853000.0],["2019-06-21",106.1162,106.2016,104.8973,105.27,2792500.0],["2019-06-24",105.961,107.1255,105.6659,106.978,1468400.0],["2019-06-25",106.652,107.0479,106.1007,106.2327,1212800.0],["2019-06-26",105.8678,105.8911,103.4688,103.5775,1306200.0],["2019-06-27",103.6706,104.5402,103.4299,103.9734,1286700.0],["2019-06-28",104.2917,104.9827,103.4765,103.4765,5526900.0],["2019-07-01",104.2063,105.3398,103.6861,105.138,1950000.0],["2019-07-02",105.0836,106.0541,104.8507,105.6426,1182600.0],["2019-07-03",106.4423,107.6457,106.3802,107.4128,1358900.0],["2019-07-05",107.0168,107.141,105.2855,106.4112,872500.0],["2019-07-08",106.3103,107.6768,106.3103,107.5215,1443800.0],["2019-07-09",107.3274,107.3274,105.5572,106.2637,1175700.0],["2019-07-10",106.7529,107.7233,106.551,106.9858,1291000.0],["2019-07-11",106.947,107.0712,105.7125,106.6908,921700.0],["2019-07-12",107.1411,107.8398,106.7451,107.7311,1079100.0],["2019-07-15",107.8786,108.4221,107.3817,108.1115,975200.0],["2019-07-16",108.523,109.1752,107.4206,107.5448,1421700.0],["2019-07-17",107.6535,107.669,106.6442,107.1644,1604400.0],["2019-07-18",106.4423,106.8383,105.9144,106.7839,2152600.0],["2019-07-19",107.1333,107.2265,105.3088,105.3864,1496900.0],["2019-07-22",105.5184,105.7669,103.8104,104.2374,2559300.0],["2019-07-23",105.9765,106.6675,103.2824,104.8507,4423100.0],["2019-07-24",105.5728,106.0464,104.0433,104.5402,1833800.0],["2019-07-25",103.888,105.8678,103.4532,105.1147,1518300.0],["2019-07-26",105.4253,106.7839,104.6256,106.4967,1834300.0],["2019-07-29",106.8693,107.9174,106.5976,107.3351,1186300.0],["2019-07-30",107.6224,108.6938,107.11,107.374,1493100.0],["2019-07-31",107.1333,107.3895,104.152,105.3166,1838700.0],["2019-08-01",104.9361,106.4501,104.5169,104.9982,1480900.0],["2019-08-02",105.1613,106.3181,104.5945,105.4874,1407800.0],["2019-08-05",105.433,105.8212,103.065,103.7483,1614000.0],["2019-08-06",103.7638,104.8818,103.197,104.4392,1498400.0],["2019-08-07",104.0821,106.4035,102.7312,105.6893,1751900.0],["2019-08-08",105.9221,107.8243,105.4408,107.5603,1329800.0],["2019-08-09",107.8631,108.4998,106.4811,107.4283,1380900.0],["2019-08-12",107.4206,108.4066,106.8926,107.242,881800.0],["2019-08-13",107.4594,109.1985,106.9314,108.2435,2010700.0],["2019-08-14",107.4283,109.1752,106.0308,106.1395,1888500.0],["2019-08-15",106.8926,108.655,106.5743,108.1271,1307600.0],["2019-08-16",108.7094,110.0214,108.6007,109.2528,1660500.0],["2019-08-19",109.4314,111.1472,109.3072,110.8211,1678200.0],["2019-08-20",111.1006,111.1084,108.6395,108.8103,2087600.0],["2019-08-21",109.4392,110.4951,109.214,110.1767,1144300.0],["2019-08-22",110.4096,110.8755,109.4858,110.0758,989200.0],["2019-08-23",109.8739,110.2932,106.8072,107.4594,1427500.0],["2019-08-26",108.2202,109.3305,107.8476,108.8879,1111500.0],["2019-08-27",109.61,109.9205,108.9578,109.5789,1346500.0],["2019-08-28",109.6099,110.3786,109.1596,110.2078,860400.0],["2019-08-29",110.8599,111.0152,109.0276,110.1224,1057800.0],["2019-08-30",110.6659,110.6892,109.1441,109.5556,1316700.0],["2019-09-03",109.4858,110.1302,108.4532,109.8662,1526900.0],["2019-09-04",110.0603,110.8056,109.8895,110.7745,1295100.0],["2019-09-05",110.8528,111.5644,108.9212,109.0776,2360100.0],["2019-09-06",109.2261,109.5154,107.4353,107.9592,2134500.0],["2019-09-09",108.5927,108.5927,103.2749,104.2211,3430900.0],["2019-09-10",103.3218,103.5564,102.0862,102.5632,3040400.0],["2019-09-11",102.4772,103.1967,101.0461,103.1576,2624700.0],["2019-09-12",103.877,105.3551,103.5408,104.4636,1728600.0],["2019-09-13",103.2983,104.6904,103.0716,103.5486,1672000.0],["2019-09-16",102.8682,103.1732,100.3266,100.7098,2265600.0],["2019-09-17",100.616,103.2827,100.616,103.1654,1925700.0],["2019-09-18",103.5721,104.2681,102.9073,104.0804,1547900.0],["2019-09-19",104.2759,105.5271,104.0413,104.8859,1501400.0],["2019-09-20",105.23,105.8321,104.792,105.6053,2773500.0],["2019-09-23",107.0677,107.6855,106.3639,107.0052,2271100.0],["2019-09-24",107.5135,108.5692,106.8488,107.7637,1518800.0],["2019-09-25",107.881,108.6162,107.0521,107.5917,1894100.0],["2019-09-26",108.0296,109.7501,107.8967,109.5702,1684000.0],["2019-09-27",111.0717,111.3532,110.1098,111.0952,1546000.0],["2019-09-30",110.7511,112.2213,110.6885,111.0874,1399800.0],["2019-10-01",110.7902,111.3142,109.6406,110.7824,1169600.0],["2019-10-02",110.6651,111.3141,107.8419,109.32,1864000.0],["2019-10-03",109.578,110.0473,108.5692,109.2652,1098900.0],["2019-10-04",109.2887,110.7511,109.2887,110.7354,1294500.0],["2019-10-07",110.6494,110.8371,109.4999,109.6093,1212500.0],["2019-10-08",109.273,109.5859,107.1303,107.2241,1593200.0],["2019-10-09",107.6934,108.0296,106.6454,107.4118,1409400.0],["2019-10-10",107.0755,108.3111,106.6611,107.8341,1140500.0],["2019-10-11",107.7168,108.3815,107.1538,107.6308,1154600.0],["2019-10-14",107.8419,107.8419,105.2534,105.6523,1275600.0],["2019-10-15",106.012,106.184,104.1117,104.6904,1621500.0],["2019-10-16",104.9953,105.3629,104.096,105.3394,1513900.0],["2019-10-17",105.2925,106.2779,105.2925,106.0589,1082000.0],["2019-10-18",105.9338,107.7481,105.1517,107.3101,1765800.0],["2019-10-21",107.1303,109.1323,106.8879,108.8508,2447100.0],["2019-10-22",107.1381,107.3336,101.179,101.179,4576800.0],["2019-10-23",102.1019,105.2691,101.5935,105.0188,2992700.0],["2019-10-24",105.3394,106.4108,105.1909,105.7226,1761100.0],["2019-10-25",105.7304,106.5359,104.9328,104.9484,1891900.0],["2019-10-28",105.1283,105.574,102.6414,103.1341,1940600.0],["2019-10-29",102.9855,104.5183,102.5007,103.9631,1252300.0],["2019-10-30",104.9484,105.4489,103.7128,104.534,1122200.0],["2019-10-31",104.2603,104.8311,103.2827,103.9162,1477900.0],["2019-11-01",103.9396,104.5418,102.9386,103.2592,1008400.0],["2019-11-04",103.1498,103.6737,100.8897,101.1634,1697800.0],["2019-11-05",101.1243,102.485,101.0304,101.9532,1557600.0],["2019-11-06",102.4303,103.5564,102.313,103.009,1602300.0],["2019-11-07",102.9073,103.5017,102.2895,103.0403,1224600.0],["2019-11-08",103.0637,104.0413,102.1644,102.8057,1092500.0],["2019-11-11",102.8213,103.3218,102.3521,102.6023,610400.0],["2019-11-12",102.6492,103.2905,102.3599,102.7196,1271100.0],["2019-11-13",103.1732,104.1351,103.0324,103.5564,1164600.0],["2019-11-14",103.3609,104.3462,103.181,103.5329,936400.0],["2019-11-15",103.0246,103.4157,102.6023,102.9386,1190300.0],["2019-11-18",102.7822,105.097,102.7822,103.6346,1810900.0],["2019-11-19",103.7206,104.096,103.3453,103.9631,1697900.0],["2019-11-20",104.2446,105.4567,103.9318,105.2612,1200100.0],["2019-11-21",105.0266,105.4958,104.1195,104.2915,1148800.0],["2019-11-22",104.5027,105.2378,103.0716,104.4245,1136900.0],["2019-11-25",104.9172,104.9406,103.7128,104.2837,1382000.0],["2019-11-26",104.5887,105.269,104.0178,105.2378,2000600.0],["2019-11-27",105.3629,106.7705,105.3629,106.5594,1179800.0],["2019-11-29",106.7706,106.9504,106.2309,106.622,1107400.0],["2019-12-02",106.3717,107.3414,106.0198,106.5907,1523100.0],["2019-12-03",106.3874,106.9191,105.6992,106.3795,1280800.0],["2019-12-04",105.9885,107.6152,105.9103,107.5213,1502800.0],["2019-12-05",107.3322,107.6868,107.0407,107.5686,1689700.0],["2019-12-06",107.6946,108.9868,107.6946,107.931,1046700.0],["2019-12-09",107.9546,108.1753,107.1746,107.931,1617300.0],["2019-12-10",107.9153,108.1123,107.1352,107.2534,976700.0],["2019-12-11",107.2692,108.2777,107.214,107.868,1324400.0],["2019-12-12",108.0886,108.3328,106.8752,107.0958,1011100.0],["2019-12-13",106.5915,107.6947,106.2921,107.1116,1168100.0],["2019-12-16",107.5449,108.0334,106.9461,107.017,2118900.0],["2019-12-17",106.7255,107.0564,106.0479,106.5364,1132700.0],["2019-12-18",106.5601,107.1589,106.0715,106.5207,1057700.0],["2019-12-19",106.8122,107.7892,106.3946,107.7419,1139100.0],["2019-12-20",108.2383,109.2548,107.5607,108.7426,2433800.0],["2019-12-23",108.585,109.0026,107.7577,107.9232,1310900.0],["2019-12-24",107.7892,108.3644,107.5213,108.128,342000.0],["2019-12-26",108.0256,108.5692,107.8443,108.128,889600.0],["2019-12-27",108.3408,108.9002,108.1595,108.7899,1121300.0],["2019-12-30",108.5692,108.585,107.3952,107.8601,729800.0],["2019-12-31",107.9468,108.4668,107.1273,108.3801,972500.0],["2020-01-02",108.262,108.3959,106.3788,107.0249,1421300.0],["2020-01-03",106.3551,107.7655,106.0715,106.9934,1352900.0],["2020-01-06",107.0328,107.537,106.6309,107.2298,1181300.0],["2020-01-07",106.757,107.734,106.5994,107.1352,1608500.0],["2020-01-08",107.4347,108.782,107.1037,108.1753,1741300.0],["2020-01-09",108.3801,109.9875,107.8837,109.8851,1727500.0],["2020-01-10",109.7511,110.9252,109.2469,110.4918,1270000.0],["2020-01-13",110.5233,111.5555,110.3894,111.0197,1216100.0],["2020-01-14",110.9488,111.1379,110.4366,111.0906,2187500.0],["2020-01-15",111.2325,112.241,111.2325,112.0125,1245100.0],["2020-01-16",112.2489,113.0132,112.0598,113.0132,1610800.0],["2020-01-17",113.0841,114.0454,112.9974,113.8563,1640000.0],["2020-01-21",113.9351,114.1242,112.7217,113.9272,1493600.0],["2020-01-22",114.1636,114.8964,113.7302,113.7696,2088200.0],["2020-01-23",110.3972,117.5832,108.9711,113.9745,3703300.0],["2020-01-24",114.6521,115.5109,112.7689,113.0053,2107600.0],["2020-01-27",112.5719,114.3133,111.9731,113.4308,2425900.0],["2020-01-28",113.5647,114.6127,113.4387,114.1636,1203300.0],["2020-01-29",114.1242,114.3842,112.6744,112.832,1107800.0],["2020-01-30",112.9817,114.1163,112.5798,113.9587,990300.0],["2020-01-31",114.3684,116.3461,112.8319,112.8635,1712000.0],["2020-02-03",113.2259,113.9035,112.7847,113.289,1240200.0],["2020-02-04",113.6278,114.6205,112.761,112.9738,1334600.0],["2020-02-05",113.0998,114.3211,112.8635,114.3054,1214300.0],["2020-02-06",114.3763,115.1012,113.8642,113.8799,1063400.0],["2020-02-07",114.0375,114.4315,113.8011,114.1084,1005200.0],["2020-02-10",114.3054,115.4558,114.2581,115.2037,1241700.0],["2020-02-11",115.0855,115.5503,114.1399,114.4472,1070700.0],["2020-02-12",113.8878,114.4315,113.3835,113.6908,954200.0],["2020-02-13",113.8484,114.7151,113.6041,114.0454,1100100.0],["2020-02-14",114.1557,114.7466,113.6671,114.6915,941400.0],["2020-02-18",114.2266,114.3133,113.0841,113.3363,1381800.0],["2020-02-19",113.3678,114.2424,112.9738,113.2811,1047800.0],["2020-02-20",112.9659,113.3441,111.7446,112.0204,1364300.0],["2020-02-21",111.6028,112.3671,111.1931,111.3743,1562200.0],["2020-02-24",110.8858,111.8864,110.0584,110.4051,2669800.0],["2020-02-25",110.2712,111.4059,109.239,109.5069,1387500.0],["2020-02-26",109.7196,111.39,108.6323,108.9396,1703300.0],["2020-02-27",108.4589,109.7275,105.5436,105.5909,2804200.0],["2020-02-28",103.3059,104.5114,99.9572,103.3689,4069200.0],["2020-03-02",104.1095,111.2403,104.1095,111.1773,3094700.0],["2020-03-03",111.6185,113.2574,108.9002,110.933,2939600.0],["2020-03-04",112.9344,117.4808,112.6192,116.811,3070500.0],["2020-03-05",114.7316,116.6523,112.5808,113.7395,2588300.0],["2020-03-06",110.43,116.938,110.0332,116.2396,3375700.0],["2020-03-09",110.7951,117.0888,110.2792,112.1602,3688100.0],["2020-03-10",113.8269,114.4697,106.7712,111.9221,3858200.0],["2020-03-11",109.5252,110.549,104.6362,106.4775,2985600.0],["2020-03-12",100.8585,104.4775,96.652,97.0727,3817000.0],["2020-03-13",101.5251,107.1046,99.3902,106.4934,4477400.0],["2020-03-16",97.0568,110.8586,97.0568,106.9141,4316200.0],["2020-03-17",109.0649,116.5491,106.0014,114.3427,5317100.0],["2020-03-18",110.1919,115.0888,104.8982,106.6284,4329400.0],["2020-03-19",107.7633,108.3903,98.0648,100.3267,4362300.0],["2020-03-20",99.8902,101.1362,93.3742,93.8742,3866100.0],["2020-03-23",93.6282,96.6441,88.2154,89.1599,3541000.0],["2020-03-24",92.2472,93.7552,87.8265,93.1599,3076800.0],["2020-03-25",93.3266,96.5806,90.1678,92.3504,3060600.0],["2020-03-26",93.0171,98.9378,92.6044,98.4219,3381700.0],["2020-03-27",96.8346,103.0886,96.4616,99.1203,2288300.0],["2020-03-30",102.3505,105.5252,100.287,105.1045,2413500.0],["2020-03-31",104.1839,104.8902,101.0172,101.4854,2394600.0],["2020-04-01",99.1124,100.6124,97.4298,99.7314,1951000.0],["2020-04-02",98.7552,103.3902,98.5647,102.6045,2494100.0],["2020-04-03",102.0727,104.287,100.9616,103.1124,1398400.0],["2020-04-06",105.0093,106.6204,102.8982,105.676,2270100.0],["2020-04-07",107.0887,107.4934,103.9061,104.2791,2132700.0],["2020-04-08",105.3664,105.8744,103.5331,105.2712,1929800.0],["2020-04-09",104.8982,108.1998,103.5886,104.3585,2256900.0],["2020-04-13",104.0886,105.9696,103.4537,105.3268,1858100.0],["2020-04-14",108.1204,111.6126,107.3188,111.184,2554000.0],["2020-04-15",110.0887,111.1126,108.5252,109.2633,1857200.0],["2020-04-16",110.1522,111.6046,108.6601,110.8982,1577000.0],["2020-04-17",111.684,112.7554,108.9379,112.6523,1949200.0],["2020-04-20",112.0014,112.2554,110.5649,110.8903,1814600.0],["2020-04-21",109.4776,111.7634,109.2712,110.6919,2020200.0],["2020-04-22",111.8665,113.7634,108.9697,113.3348,3091100.0],["2020-04-23",113.2554,114.7634,110.803,111.3983,2415000.0],["2020-04-24",111.2554,112.6602,110.6999,112.43,1511900.0],["2020-04-27",112.7157,112.8983,110.93,111.3983,1318900.0],["2020-04-28",111.9856,112.5888,110.1364,111.9062,1513800.0],["2020-04-29",111.4379,111.6125,109.1522,110.2871,2495800.0],["2020-04-30",110.1601,111.3348,109.2077,109.9062,3357900.0],["2020-05-01",109.5093,110.7554,108.0728,108.5569,1454200.0],["2020-05-04",108.9458,109.2078,107.5014,107.7236,2393300.0],["2020-05-05",108.1046,109.93,107.6998,108.8347,1992300.0],["2020-05-06",108.7395,109.3109,106.7871,106.9617,1729100.0],["2020-05-07",108.2236,109.7395,107.8823,108.4935,1861600.0],["2020-05-08",110.1522,110.3903,109.0728,109.93,1138100.0],["2020-05-11",109.8824,110.7951,109.1681,109.9776,1428700.0],["2020-05-12",110.3189,111.0094,109.1443,109.3824,1231900.0],["2020-05-13",109.0887,110.6998,108.3347,108.7395,1398600.0],["2020-05-14",108.6839,109.2554,106.5252,108.4061,1396200.0],["2020-05-15",108.4538,110.0808,107.8903,110.0332,1928100.0],["2020-05-18",110.4538,110.8268,108.1839,109.3109,1740600.0],["2020-05-19",108.5331,108.8665,107.2395,107.3585,1104900.0],["2020-05-20",107.6839,109.0887,106.549,108.6125,1523300.0],["2020-05-21",108.5173,109.4697,107.7871,109.0966,1597500.0],["2020-05-22",109.0252,111.303,108.2077,110.9062,1442500.0],["2020-05-26",111.3983,111.8348,107.7554,107.9379,2003200.0],["2020-05-27",108.0808,109.8665,106.7712,109.8586,1904200.0],["2020-05-28",110.9538,112.1998,110.1601,111.7475,1961600.0],["2020-05-29",111.9221,112.5491,110.7713,112.2554,1945500.0],["2020-06-01",112.303,113.2475,111.6284,112.1284,846400.0],["2020-06-02",111.6284,112.7713,111.2713,112.7396,1215700.0],["2020-06-03",113.7793,113.7793,112.1761,112.43,1417800.0],["2020-06-04",112.0062,112.582,109.895,110.1349,1515600.0],["2020-06-05",110.2708,112.494,108.3195,111.3824,2427300.0],["2020-06-08",109.735,111.3824,109.6231,111.0945,1959700.0],["2020-06-09",111.3024,111.3984,109.4791,110.8226,1595200.0],["2020-06-10",111.0225,111.5983,110.2388,110.7666,1470500.0],["2020-06-11",111.7343,112.3181,109.1752,109.5351,2108200.0],["2020-06-12",109.791,110.6467,108.1356,108.7114,1634400.0],["2020-06-15",107.8477,111.5744,106.9761,111.2465,1893700.0],["2020-06-16",112.55,113.0858,111.2865,112.47,1450700.0],["2020-06-17",112.8219,114.4373,112.47,113.5976,1381300.0],["2020-06-18",113.6056,114.2533,113.2297,113.8855,1137300.0],["2020-06-19",115.5888,115.8447,113.3017,115.125,5321200.0],["2020-06-22",114.1254,114.7012,112.7979,113.6056,1098900.0],["2020-06-23",113.9814,114.6292,112.0941,112.406,1775800.0],["2020-06-24",111.9582,112.534,110.2149,110.2868,1622300.0],["2020-06-25",110.7666,111.0545,109.4631,110.9905,1306200.0],["2020-06-26",111.1505,111.9182,108.7594,109.4711,2516200.0],["2020-06-29",110.4388,111.9902,109.679,111.5183,1073300.0],["2020-06-30",111.8462,113.4057,111.7663,113.0378,1504600.0],["2020-07-01",112.8858,114.1494,112.7659,113.4696,954600.0],["2020-07-02",114.4613,115.189,113.8775,114.5172,1049900.0],["2020-07-06",114.989,115.5008,113.3816,114.1414,1076400.0],["2020-07-07",113.8055,115.069,113.3417,113.9734,1313200.0],["2020-07-08",113.8695,114.7571,113.6456,114.6372,1210100.0],["2020-07-09",114.3653,115.045,113.5256,113.7335,1209600.0],["2020-07-10",114.1014,114.9811,113.3976,114.5492,1073400.0],["2020-07-13",114.4373,115.7008,113.3177,113.6696,1473600.0],["2020-07-14",113.7415,115.4049,113.6935,115.125,1408700.0],["2020-07-15",115.3329,115.9567,114.1414,114.5812,1281800.0],["2020-07-16",114.9251,115.6528,113.8855,114.9011,1048900.0],["2020-07-17",115.4689,115.8847,114.9171,115.4529,1212200.0],["2020-07-20",115.5328,115.6688,113.7895,114.1094,1884600.0],["2020-07-21",115.117,115.7808,114.0374,114.9971,1128800.0],["2020-07-22",114.9811,115.7968,113.8855,115.3969,1259600.0],["2020-07-23",116.3086,119.4434,115.9567,117.82,3576600.0],["2020-07-24",118.1719,119.0756,117.2842,117.828,1759300.0],["2020-07-27",117.6601,118.5317,116.8364,117.86,1652500.0],["2020-07-28",118.1159,120.587,117.956,120.579,2568200.0],["2020-07-29",120.571,122.1384,119.9552,121.5866,1860900.0],["2020-07-30",121.5626,121.5626,120.1232,121.5226,1193500.0],["2020-07-31",120.8269,121.9705,120.2911,121.5866,1908200.0],["2020-08-03",121.2267,121.9385,120.8109,121.2347,1067400.0],["2020-08-04",121.5546,125.0013,121.1068,124.9933,1895900.0],["2020-08-05",124.5375,125.2093,124.0657,124.6255,1343400.0],["2020-08-06",124.4895,125.4572,124.1297,125.1293,1093900.0],["2020-08-07",125.1533,126.6007,125.1133,125.761,1648400.0],["2020-08-10",126.041,127.0966,125.6891,126.4248,1841100.0],["2020-08-11",126.2569,126.6567,124.0897,124.5855,1643400.0],["2020-08-12",125.2252,128.0802,124.8734,127.0246,1096900.0],["2020-08-13",126.9286,127.2645,126.2089,126.7207,837100.0],["2020-08-14",126.6967,126.9206,126.1449,126.5368,1174000.0],["2020-08-17",126.3128,127.0566,126.0009,126.2009,1201700.0],["2020-08-18",126.1209,126.7527,124.8894,126.0489,2209100.0],["2020-08-19",126.3128,126.6967,125.5771,125.833,1065400.0],["2020-08-20",125.5531,126.2808,125.0333,126.0089,746700.0],["2020-08-21",125.857,126.0489,124.8654,125.793,1354600.0],["2020-08-24",125.817,126.4328,125.4091,125.889,1003800.0],["2020-08-25",126.0969,126.0969,124.5855,124.7934,1169600.0],["2020-08-26",124.6254,125.3612,124.3375,124.7534,1238500.0],["2020-08-27",125.2092,126.0249,124.8654,124.9133,899300.0],["2020-08-28",124.8494,125.2172,123.6738,125.1533,897600.0],["2020-08-31",125.0893,126.2809,125.0813,126.1609,1147900.0],["2020-09-01",125.865,126.1129,123.098,123.3619,1418800.0],["2020-09-02",123.194,125.8331,123.194,125.1613,1365500.0],["2020-09-03",125.3948,125.9584,121.5862,122.5927,1543100.0],["2020-09-04",122.6651,124.2272,120.8534,122.5765,1592800.0],["2020-09-08",122.6329,123.1966,119.4363,119.9516,2038600.0],["2020-09-09",121.4412,123.253,121.2158,121.9485,1730900.0],["2020-09-10",121.6667,122.0773,119.1947,119.2913,1723600.0],["2020-09-11",119.6537,120.0079,118.5666,119.5731,2101200.0],["2020-09-14",120.1851,120.5072,119.2913,119.5731,1583500.0],["2020-09-15",119.5731,120.4186,117.8741,117.9466,1811500.0],["2020-09-16",118.1721,119.9113,118.0271,118.9692,1476600.0],["2020-09-17",118.1801,119.0256,117.069,118.0594,1450400.0],["2020-09-18",117.5923,118.6391,116.4972,117.536,1949400.0],["2020-09-21",117.4394,118.2124,116.2396,117.4555,1238800.0],["2020-09-22",117.2058,119.0739,117.1978,118.3331,1075400.0],["2020-09-23",118.462,118.5908,116.4489,116.61,1446100.0],["2020-09-24",116.5294,118.5022,116.3845,117.9466,1110900.0],["2020-09-25",117.5681,118.2526,117.077,117.8983,1013700.0],["2020-09-28",118.3412,119.5168,117.8017,118.8162,1483300.0],["2020-09-29",118.8485,119.1222,117.5762,117.8339,965800.0],["2020-09-30",118.317,119.4282,118.1077,118.8968,1578800.0],["2020-10-01",119.235,119.6939,117.9627,118.8726,1181700.0],["2020-10-02",118.0593,119.5812,117.4232,118.7116,1101800.0],["2020-10-05",118.639,120.4749,118.639,120.4025,1345900.0],["2020-10-06",120.4025,121.9566,120.1529,120.781,1626400.0],["2020-10-07",121.1674,122.1417,120.4347,121.4654,1139300.0],["2020-10-08",121.7472,121.7472,120.5958,121.0306,1342300.0],["2020-10-09",121.2641,122.9953,121.1836,122.7859,1221300.0],["2020-10-12",123.253,124.2675,122.8181,123.5106,1131100.0],["2020-10-13",124.0259,125.1693,123.4381,124.1789,1856200.0],["2020-10-14",123.7763,125.0163,121.7955,122.9067,1790900.0],["2020-10-15",123.116,124.807,122.5927,124.2595,1080500.0],["2020-10-16",124.042,124.1548,122.9389,123.4623,1357300.0],["2020-10-19",123.4623,124.1225,121.1191,121.4331,1132700.0],["2020-10-20",122.6249,122.9872,119.1786,119.5892,1637300.0],["2020-10-21",119.0095,120.3945,118.4378,119.4765,2179200.0],["2020-10-22",113.3328,114.6855,109.5403,111.1909,6301600.0],["2020-10-23",111.5694,112.133,110.0798,110.2167,2661600.0],["2020-10-26",109.5242,110.6353,108.3566,109.2584,2295100.0],["2020-10-27",109.9912,110.9816,108.5096,108.5096,1899700.0],["2020-10-28",107.1327,107.962,105.5867,107.0844,2728000.0],["2020-10-29",106.6013,108.0104,105.1197,106.9556,2613300.0],["2020-10-30",107.3743,108.3486,105.5223,106.7623,2140000.0],["2020-11-02",108.1151,109.7818,107.6561,108.1795,1965100.0],["2020-11-03",108.7512,110.4018,108.3808,108.9847,1821900.0],["2020-11-04",109.6449,110.9172,108.6143,108.7995,2240900.0],["2020-11-05",109.9831,110.0959,108.0587,108.1553,1962500.0],["2020-11-06",108.2197,110.273,108.1795,109.653,1681900.0],["2020-11-09",108.8317,109.9107,106.5771,106.8187,3282900.0],["2020-11-10",106.6093,110.3616,105.5948,109.9509,2420700.0],["2020-11-11",110.5387,111.046,109.194,110.9413,2335800.0],["2020-11-12",111.1346,111.7948,109.9509,111.2232,2299400.0],["2020-11-13",111.3439,113.0107,111.0621,113.0027,1655400.0],["2020-11-16",112.0606,114.7177,111.6499,114.4118,3730800.0],["2020-11-17",113.2523,116.304,113.2523,115.8128,3224800.0],["2020-11-18",115.9497,116.2637,113.5582,113.5824,2753700.0],["2020-11-19",114.5889,115.7726,113.22,114.1299,2377400.0],["2020-11-20",114.0333,114.6211,112.1652,112.5356,2629900.0],["2020-11-23",112.5517,112.7289,111.3439,112.1008,2085800.0],["2020-11-24",112.5598,113.9125,111.9639,112.0847,2575200.0],["2020-11-25",112.8577,114.0816,112.8336,113.2925,1375300.0],["2020-11-27",113.365,115.1284,113.3328,113.832,1174200.0],["2020-11-30",113.9287,114.7177,111.9961,112.1733,7673600.0],["2020-12-01",112.3263,113.8723,111.4889,113.7595,1971300.0],["2020-12-02",113.5743,113.832,110.9735,111.3922,2453100.0],["2020-12-03",110.881,111.944,110.7268,111.8386,2363500.0],["2020-12-04",111.7899,112.0333,110.4266,111.4977,2131000.0],["2020-12-07",111.1731,111.6438,110.4266,111.1082,1772300.0],["2020-12-08",110.3211,111.6276,109.6881,110.8242,1733100.0],["2020-12-09",110.7674,110.9378,109.7125,110.1669,2162700.0],["2020-12-10",110.2318,110.6051,108.6981,108.7874,2076100.0],["2020-12-11",108.4709,110.9459,108.4628,110.3617,1816700.0],["2020-12-14",110.9703,111.9035,110.313,110.3617,1959700.0],["2020-12-15",110.6376,110.9378,109.8423,110.2156,1419900.0],["2020-12-16",110.4915,111.3922,109.8829,110.3698,2077200.0],["2020-12-17",110.6862,112.0576,109.8747,110.6213,2452200.0],["2020-12-18",110.6051,110.7674,109.2256,109.6151,4072700.0],["2020-12-21",109.1444,109.396,107.3105,108.9335,1804900.0],["2020-12-22",108.8199,109.0633,107.1807,107.6594,1600500.0],["2020-12-23",107.9597,109.0714,107.6675,108.333,1309800.0],["2020-12-24",108.3898,109.0227,107.9678,108.6494,529800.0],["2020-12-28",108.9578,109.3717,108.2681,108.6981,1059100.0],["2020-12-29",108.8848,110.0452,108.5439,108.8442,1044200.0],["2020-12-30",108.6413,108.69,107.8542,108.0327,1196400.0],["2020-12-31",108.3816,109.4771,108.0489,109.4122,1480700.0],["2021-01-04",109.0227,109.469,107.5134,108.2518,1837000.0],["2021-01-05",108.4871,108.5277,106.6451,108.3654,2246200.0],["2021-01-06",108.4952,109.2256,107.4971,107.7974,1821800.0],["2021-01-07",107.4079,107.6026,105.6713,106.7912,1957000.0],["2021-01-08",106.71,107.2618,105.7687,106.921,1650000.0],["2021-01-11",107.1887,108.0002,106.4828,106.6694,2269600.0],["2021-01-12",106.5152,106.9697,104.941,105.7524,2196100.0],["2021-01-13",105.8255,107.2537,105.6307,106.848,1694600.0],["2021-01-14",107.0752,107.3348,106.3124,106.7668,1848300.0],["2021-01-15",106.856,107.0184,105.509,106.5396,3343200.0],["2021-01-19",107.278,107.7,106.1419,106.8317,1865800.0],["2021-01-20",106.3367,106.9209,105.582,106.6207,2013500.0],["2021-01-21",106.142,106.8074,105.9391,106.3124,1745000.0],["2021-01-22",106.9697,107.8542,106.0446,107.2861,2497600.0],["2021-01-25",108.4141,114.4028,108.1301,110.7755,4608900.0],["2021-01-26",110.3617,111.4653,107.9516,111.2786,3134800.0],["2021-01-27",111.522,114.2324,111.2786,112.5121,2906300.0],["2021-01-28",112.2605,112.8367,109.4041,109.68,2421500.0],["2021-01-29",109.2905,110.6538,107.1076,107.1969,4039500.0],["2021-02-01",107.3592,108.763,107.3267,108.122,1563200.0],["2021-02-02",108.122,108.3248,106.1825,107.3997,1799200.0],["2021-02-03",106.9534,107.4728,105.7037,107.4322,1734400.0],["2021-02-04",107.0914,107.351,106.0851,106.71,1674100.0],["2021-02-05",106.8642,107.416,106.4665,107.2537,1550600.0],["2021-02-08",107.2699,107.6594,106.4422,107.2699,1451000.0],["2021-02-09",107.5377,107.7893,106.4747,107.4647,1837200.0],["2021-02-10",107.9272,108.7225,107.4322,107.7649,1543300.0],["2021-02-11",107.9678,108.0327,106.9129,107.1888,1275500.0],["2021-02-12",107.1482,107.5215,106.5477,107.2212,1721900.0],["2021-02-16",106.8155,107.6838,104.4622,105.6875,2960400.0],["2021-02-17",105.0951,106.5152,104.519,106.1176,1752200.0],["2021-02-18",105.8255,107.5539,105.6469,107.2699,1453300.0],["2021-02-19",107.0102,107.3429,105.7768,106.004,2058800.0],["2021-02-22",105.4928,106.5152,105.3873,106.3529,1786000.0],["2021-02-23",107.2861,108.3735,106.1501,107.1076,1914100.0],["2021-02-24",106.5152,107.0346,106.0365,106.1501,1932100.0],["2021-02-25",106.1501,107.5458,105.7768,105.9472,1611600.0],["2021-02-26",106.3043,106.5477,104.0321,104.1376,3012100.0],["2021-03-01",104.8598,105.8255,103.9834,104.1863,2291900.0],["2021-03-02",104.0564,105.4359,103.886,104.7868,2413000.0],["2021-03-03",104.9572,106.7587,104.5271,105.9229,2975100.0],["2021-03-04",106.0784,107.5192,105.096,105.3416,2331700.0],["2021-03-05",105.6036,108.698,105.227,107.7238,2541900.0],["2021-03-08",107.6829,110.2534,106.8725,109.0009,1896600.0],["2021-03-09",108.7798,109.6394,108.2232,108.3296,2022400.0],["2021-03-10",108.9846,110.8756,107.4291,110.057,2193900.0],["2021-03-11",109.2301,109.6313,108.4934,108.5097,1964100.0],["2021-03-12",109.6231,110.237,108.96,109.2629,2109700.0],["2021-03-15",109.6886,110.6136,108.9272,109.9014,2292600.0],["2021-03-16",110.0487,110.4417,109.3447,110.0487,2157100.0],["2021-03-17",110.6382,110.8674,108.4442,108.5097,2189300.0],["2021-03-18",108.477,109.1319,106.807,108.3869,2727700.0],["2021-03-19",107.5438,108.9436,106.4222,106.6842,6552900.0],["2021-03-22",106.5122,108.9681,106.5122,108.9026,2682800.0],["2021-03-23",109.1319,111.1621,108.3296,110.7446,2198100.0],["2021-03-24",109.9587,111.2276,109.5658,111.072,2136000.0],["2021-03-25",111.7433,112.2672,110.5235,111.0638,1837200.0],["2021-03-26",110.8428,112.3,110.3025,112.2591,1722300.0],["2021-03-29",111.9971,114.4366,111.7269,113.7162,2511200.0],["2021-03-30",113.1023,114.1583,112.7584,113.2251,1861200.0],["2021-03-31",114.2811,116.4177,113.4297,113.8308,3490600.0],["2021-04-01",112.9222,113.1759,110.3516,112.1363,3235300.0],["2021-04-05",112.7421,114.2484,112.1199,113.3233,2035300.0],["2021-04-06",112.6766,113.2169,112.2099,113.0122,1882800.0],["2021-04-07",113.3724,113.839,111.6369,112.1035,1498400.0],["2021-04-08",112.1444,112.6602,111.5959,112.6029,1527400.0],["2021-04-09",112.3164,113.1677,111.1375,111.8989,1487100.0],["2021-04-12",112.1281,112.9794,111.8088,112.3409,1716700.0],["2021-04-13",112.5128,112.7912,111.8497,112.3246,1616900.0],["2021-04-14",112.0462,112.1199,110.5972,111.555,1603900.0],["2021-04-15",112.0708,113.9372,111.8006,113.7326,2318000.0],["2021-04-16",114.3302,114.4448,113.1104,113.97,3629100.0],["2021-04-19",113.5525,114.453,112.7502,113.7326,1840600.0],["2021-04-20",113.7899,116.9662,113.4952,116.5651,2518300.0],["2021-04-21",116.9989,117.3673,115.3617,115.8119,2131900.0],["2021-04-22",115.1161,116.3113,114.6085,114.8787,2282700.0],["2021-04-23",110.0979,110.8674,107.6666,108.1495,8340700.0],["2021-04-26",107.8876,108.0595,105.8082,106.8479,4150700.0],["2021-04-27",106.4959,106.5614,105.6281,105.972,3671100.0],["2021-04-28",106.283,106.7906,105.3089,106.1275,3156000.0],["2021-04-29",106.4713,108.698,106.4222,108.5752,3110300.0],["2021-04-30",108.5425,109.5576,108.1823,109.1401,3209000.0],["2021-05-03",109.1237,111.1703,108.8781,110.3026,2006300.0],["2021-05-04",110.761,111.3095,109.926,110.2862,2046300.0],["2021-05-05",110.1143,111.3586,109.6476,110.982,1991300.0],["2021-05-06",111.2849,112.6111,110.7364,111.4404,2488100.0],["2021-05-07",111.0557,111.5305,110.5972,110.9247,1509700.0],["2021-05-10",111.3913,112.783,111.3176,112.0708,2826000.0],["2021-05-11",112.3163,112.8894,109.5739,109.8686,2254400.0],["2021-05-12",109.885,110.2616,108.8208,108.8617,2729000.0],["2021-05-13",108.8536,110.278,108.4115,109.4921,2198200.0],["2021-05-14",110.1634,111.2112,109.795,109.8441,2139300.0],["2021-05-17",109.7049,110.7691,109.3202,109.3938,1542200.0],["2021-05-18",108.7962,109.2465,107.8302,108.829,2254600.0],["2021-05-19",108.6243,108.6653,107.4455,108.5343,1826700.0],["2021-05-20",108.436,109.5494,108.2396,108.6161,2092200.0],["2021-05-21",108.7308,109.4675,108.2396,108.346,2329900.0],["2021-05-24",108.256,108.8372,107.863,108.1577,1602700.0],["2021-05-25",108.1577,108.3214,106.9953,108.1413,2172800.0],["2021-05-26",108.1741,108.2478,107.028,107.2654,2539800.0],["2021-05-27",106.9789,108.8781,106.6432,108.7635,6780100.0],["2021-05-28",107.8221,108.2068,106.8479,106.938,4278200.0],["2021-06-01",107.6502,107.9285,106.0784,106.4304,2693500.0],["2021-06-02",106.6514,107.2572,106.455,107.028,3056500.0],["2021-06-03",107.5813,108.0933,106.3013,107.028,3778700.0],["2021-06-04",107.2923,108.1098,106.9206,107.8291,2423600.0],["2021-06-07",107.9034,108.3824,107.1436,108.2502,2515100.0],["2021-06-08",108.3576,108.531,107.0032,107.1271,2484200.0],["2021-06-09",107.1271,108.5393,106.6399,106.7803,1938800.0],["2021-06-10",107.0032,107.8951,106.8711,107.0693,1576800.0],["2021-06-11",107.3005,107.3005,106.4334,107.1436,1508500.0],["2021-06-14",107.3583,107.5235,106.3095,106.962,1549300.0],["2021-06-15",107.2427,107.3583,106.6316,106.7142,1880400.0],["2021-06-16",107.028,107.4822,106.2104,106.4417,2096200.0],["2021-06-17",106.3673,107.73,106.1196,107.4244,2369100.0],["2021-06-18",106.995,107.1436,106.1609,106.2765,3144800.0],["2021-06-21",106.6481,107.0611,106.4499,106.9124,1462700.0],["2021-06-22",107.0197,107.6887,106.5986,107.4657,2279600.0],["2021-06-23",107.54,108.0851,107.3583,107.6061,2638600.0],["2021-06-24",107.5731,108.3163,107.5235,108.242,1957300.0],["2021-06-25",108.3906,110.0258,108.1098,109.8936,4882200.0],["2021-06-28",109.6955,110.4222,108.6797,108.9852,2873700.0],["2021-06-29",109.2412,109.9514,109.01,109.4559,1890700.0],["2021-06-30",109.5386,110.6865,109.5386,110.48,1987700.0],["2021-07-01",110.6204,110.9342,109.9845,110.2653,1594600.0],["2021-07-02",110.3066,111.4958,110.1745,110.9507,1896300.0],["2021-07-06",111.2315,111.5949,110.3066,111.1902,2376600.0],["2021-07-07",111.3223,112.4537,111.1159,112.0821,2464800.0],["2021-07-08",111.6774,112.8584,111.1737,111.7353,1656800.0],["2021-07-09",111.9334,112.2473,111.4875,111.504,1741700.0],["2021-07-12",111.0746,112.0491,110.9094,111.2398,1962300.0],["2021-07-13",111.4132,112.0161,110.5543,110.9425,1752300.0],["2021-07-14",111.0746,111.9582,110.4139,111.6857,2368300.0],["2021-07-15",111.4958,112.4868,110.8434,112.429,1422200.0],["2021-07-16",112.9575,114.5761,112.5281,114.3945,2327100.0],["2021-07-19",114.5513,115.947,113.3291,114.8239,2789100.0],["2021-07-20",115.0303,116.2773,113.5851,113.742,1957500.0],["2021-07-21",113.709,113.742,111.6527,111.8509,2256300.0],["2021-07-22",111.0416,112.7593,110.9507,111.4462,1686500.0],["2021-07-23",107.73,112.4372,107.061,112.0325,5014000.0],["2021-07-26",111.0003,112.8419,110.6617,111.5701,3038800.0],["2021-07-27",111.0168,112.8914,110.3809,112.5198,2082200.0],["2021-07-28",112.3299,112.5198,110.7608,111.3967,2133900.0],["2021-07-29",111.7766,112.7841,111.2811,112.462,1695800.0],["2021-07-30",112.5693,112.8749,111.8509,112.0821,2687200.0],["2021-08-02",112.0573,112.206,111.0333,111.215,1587600.0],["2021-08-03",110.3809,112.3051,110.2653,112.0161,1461000.0],["2021-08-04",111.9748,112.2555,110.0423,110.4139,1274400.0],["2021-08-05",110.8929,111.025,109.266,110.1744,1733000.0],["2021-08-06",110.48,110.6121,109.5468,110.0423,1339500.0],["2021-08-09",110.2735,110.9094,110.0506,110.8681,1550600.0],["2021-08-10",110.5626,110.8268,109.9432,110.5708,1735700.0],["2021-08-11",110.8764,111.1737,110.4139,110.8186,1005600.0],["2021-08-12",111.1902,111.1902,110.447,110.8929,976200.0],["2021-08-13",111.3389,113.0318,110.992,112.7097,1425400.0],["2021-08-16",112.7263,114.9808,112.4703,114.4358,1833100.0],["2021-08-17",114.2458,115.4019,113.8907,114.9725,1534000.0],["2021-08-18",114.7082,114.7082,112.7428,112.8253,1279400.0],["2021-08-19",112.9905,115.2203,112.9327,114.7165,1452900.0],["2021-08-20",114.7082,115.3276,114.1136,114.1549,1505100.0],["2021-08-23",114.0889,114.2541,113.3622,113.5356,1303000.0],["2021-08-24",113.2713,113.5108,112.1317,112.1482,1052100.0],["2021-08-25",111.7022,112.4702,111.3223,112.0821,1114300.0],["2021-08-26",112.1482,112.8584,111.7187,112.5859,1351400.0],["2021-08-27",113.3952,113.3952,112.1152,112.6024,1254200.0],["2021-08-30",112.5611,113.1061,112.3876,112.9244,860500.0],["2021-08-31",113.1309,113.8824,112.5941,113.8081,1875600.0],["2021-09-01",113.8081,115.6662,113.7833,115.3524,2108900.0],["2021-09-02",115.6167,116.2938,115.435,115.9883,1750100.0],["2021-09-03",115.914,116.5581,115.6993,116.2361,1426800.0],["2021-09-07",115.8974,116.1369,114.6009,115.501,2707000.0],["2021-09-08",115.1625,117.1279,115.1212,116.8472,2390700.0],["2021-09-09",116.3643,116.7223,114.3995,114.7242,2923800.0],["2021-09-10",114.5077,114.7991,113.2339,114.0998,2133400.0],["2021-09-13",114.3329,116.0063,114.2247,115.0406,2278300.0],["2021-09-14",115.2737,115.8897,114.5827,114.9906,2165300.0],["2021-09-15",114.9406,115.1987,113.8666,114.0748,1374300.0],["2021-09-16",113.8334,114.4494,112.7927,113.1757,1859000.0],["2021-09-17",113.2006,114.2996,112.5179,112.5429,5852300.0],["2021-09-20",112.418,113.0175,111.0943,111.9851,2115400.0],["2021-09-21",112.0767,113.2256,111.444,111.9768,2083300.0],["2021-09-22",112.5346,112.6678,110.9361,111.0943,1406500.0],["2021-09-23",110.7779,111.6521,110.6114,111.2109,1015200.0],["2021-09-24",111.369,111.6771,110.5948,110.7197,920000.0],["2021-09-27",110.6114,111.2109,110.1119,110.2534,972600.0],["2021-09-28",110.0203,111.5689,109.9288,111.1443,1951300.0],["2021-09-29",111.1526,113.6003,111.0111,113.0425,1652800.0],["2021-09-30",113.3755,113.492,110.1785,110.2618,1850200.0],["2021-10-01",110.3866,110.7197,109.1961,110.0453,1709300.0],["2021-10-04",110.0453,111.1026,109.3959,110.0203,1758000.0],["2021-10-05",109.5624,110.2534,109.1961,109.8372,1744200.0],["2021-10-06",109.629,110.9444,109.1545,110.7696,1530900.0],["2021-10-07",111.3108,112.16,111.0527,111.3108,1709500.0],["2021-10-08",111.5439,111.5605,109.8955,110.6198,1038400.0],["2021-10-11",110.7197,110.8196,110.2035,110.3533,845600.0],["2021-10-12",109.962,111.2525,109.962,110.3783,940100.0],["2021-10-13",110.3617,110.8612,109.4375,110.3533,1051900.0],["2021-10-14",110.5448,111.2858,110.3117,110.9777,1074000.0],["2021-10-15",111.0027,111.6355,110.4283,111.0027,1210400.0],["2021-10-18",110.7779,110.9528,109.4875,109.5042,1278400.0],["2021-10-19",108.5301,108.7798,106.6902,108.0389,3702600.0],["2021-10-20",108.0389,110.3617,108.0389,109.5874,1694800.0],["2021-10-21",110.0203,110.2701,109.1545,109.296,978600.0],["2021-10-22",109.2461,110.7779,109.2461,110.7613,2155000.0],["2021-10-25",106.7151,108.7049,104.2924,108.3219,5884900.0],["2021-10-26",107.4561,111.5522,107.148,110.9528,2892700.0],["2021-10-27",111.2358,111.4606,107.3812,107.6143,2704400.0],["2021-10-28",107.6143,108.7549,107.3146,108.2803,1965400.0],["2021-10-29",108.1388,108.605,107.4478,107.8058,1751300.0],["2021-11-01",107.8974,108.8465,107.8308,108.4635,1249100.0],["2021-11-02",108.8215,110.012,108.1554,109.5375,1204000.0],["2021-11-03",109.4376,110.1036,108.8798,109.987,1093500.0],["2021-11-04",109.4375,110.037,108.913,109.271,1147400.0],["2021-11-05",110.1702,110.4782,109.5375,110.0869,1069400.0],["2021-11-08",110.0619,110.6031,109.0296,110.345,1056700.0],["2021-11-09",110.4366,111.1443,109.9204,110.2784,1102500.0],["2021-11-10",110.9195,112.5346,110.4449,112.1516,1654500.0],["2021-11-11",111.9185,112.0767,111.011,111.5772,1345600.0],["2021-11-12",112.1017,112.3431,111.419,111.4856,1232300.0],["2021-11-15",111.469,112.2266,111.2442,112.2099,1281200.0],["2021-11-16",112.3265,113.3505,111.369,111.4273,1042800.0],["2021-11-17",111.3108,112.1766,110.5198,111.9019,1429900.0],["2021-11-18",111.6438,111.7187,110.2451,110.7696,1014200.0],["2021-11-19",111.777,112.8177,111.394,111.9269,1739100.0],["2021-11-22",111.9768,113.8667,111.6271,112.7594,1235600.0],["2021-11-23",112.7594,113.7168,112.4264,113.0508,1452100.0],["2021-11-24",112.851,113.2256,111.7853,112.5845,1017100.0],["2021-11-26",112.9342,114.4328,112.3681,112.6179,1184800.0],["2021-11-29",112.7427,113.6086,112.4014,112.4264,1025000.0],["2021-11-30",111.9435,112.1516,108.3802,108.4884,2652700.0],["2021-12-01",109.1045,111.4107,108.8548,109.6956,1850800.0],["2021-12-02",110.012,111.4357,110.012,110.5531,1493700.0],["2021-12-03",111.3607,112.9675,110.9861,112.7178,1749700.0],["2021-12-06",113.2589,115.2237,113.184,113.5753,1732100.0],["2021-12-07",113.2423,114.6826,113.2006,113.9583,2339800.0],["2021-12-08",114.0332,114.6909,112.8093,113.9666,1464400.0],["2021-12-09",113.6475,114.6801,113.4628,113.849,935000.0],["2021-12-10",114.5962,114.7221,114.0421,114.2352,1213800.0],["2021-12-13",114.1848,117.2995,113.8742,116.9301,2144200.0],["2021-12-14",117.0896,117.2072,115.3098,115.9311,2681100.0],["2021-12-15",116.0486,117.0057,115.654,116.1074,2440900.0],["2021-12-16",116.2585,119.1129,115.9731,119.0626,2471700.0],["2021-12-17",118.6092,119.6754,116.8462,117.0057,3237600.0],["2021-12-20",116.4096,118.8611,116.1913,118.626,2209400.0],["2021-12-21",118.5168,118.626,116.2417,116.9385,1496700.0],["2021-12-22",117.3331,117.6521,116.1577,116.8797,980600.0],["2021-12-23",116.8797,117.2323,116.1409,116.6027,1115600.0],["2021-12-27",117.0644,117.3751,116.2333,117.3667,825200.0],["2021-12-28",117.4758,118.0215,116.9133,117.3583,1187900.0],["2021-12-29",117.8452,118.9282,117.4338,118.4329,1239400.0],["2021-12-30",118.9534,119.1717,118.4077,118.8107,778300.0],["2021-12-31",118.987,120.2882,118.9282,119.986,1230600.0],["2022-01-03",119.1129,119.9272,117.2071,119.5746,1994200.0],["2022-01-04",119.4403,121.6567,119.306,120.2211,2027100.0],["2022-01-05",120.0784,122.0009,120.0784,120.9431,1935600.0],["2022-01-06",120.6996,121.9673,120.028,120.1539,1692700.0],["2022-01-07",120.4226,121.1614,119.4655,120.6745,1305300.0],["2022-01-10",120.5149,122.3955,120.5149,121.388,2706400.0],["2022-01-11",120.3386,121.0186,118.5168,120.1707,2442000.0],["2022-01-12",119.264,120.792,119.0625,120.1287,1293900.0],["2022-01-13",120.0112,120.4646,118.9954,119.9608,1303700.0],["2022-01-14",120.0532,120.6661,119.0877,120.2211,1367800.0],["2022-01-18",119.625,119.6502,117.6018,118.2734,2214300.0],["2022-01-19",118.4413,120.6324,118.1978,119.7845,1712200.0],["2022-01-20",119.3816,120.1623,118.6848,118.8527,2151600.0],["2022-01-21",120.1455,121.2873,119.6418,120.3218,2579700.0],["2022-01-24",120.7332,121.3713,116.5188,119.0458,2762000.0],["2022-01-25",118.945,118.945,115.9479,117.224,2483200.0],["2022-01-26",109.5171,113.9834,109.3491,113.2026,5636700.0],["2022-01-27",113.295,116.6447,113.2698,115.419,2829300.0],["2022-01-28",114.9992,116.737,113.8742,116.6279,1965900.0],["2022-01-31",115.7044,116.0906,114.8229,115.5617,2283100.0],["2022-02-01",115.7967,116.1745,113.7483,115.2342,1552300.0],["2022-02-02",113.7063,115.0495,113.6056,113.8574,3039600.0],["2022-02-03",114.0589,115.4945,113.5468,114.5794,1990700.0],["2022-02-04",113.8742,114.0253,111.3136,111.3724,2209800.0],["2022-02-07",112.1112,112.5478,110.726,111.8845,1888000.0],["2022-02-08",111.9853,112.7492,111.364,111.8509,1595500.0],["2022-02-09",112.3211,112.5562,110.7176,110.726,1900400.0],["2022-02-10",110.1047,110.4489,109.2904,109.9368,2103800.0],["2022-02-11",110.4405,111.4815,109.9956,111.0954,1472700.0],["2022-02-14",111.0954,111.4815,109.0133,111.1289,1583300.0],["2022-02-15",111.3976,111.8845,109.8864,110.3985,1685900.0],["2022-02-16",110.2642,110.9778,108.7531,109.9956,2003400.0],["2022-02-17",109.9032,110.8939,109.3408,110.5077,1566600.0],["2022-02-18",110.726,111.8929,110.5665,111.7838,1327100.0],["2022-02-22",111.9685,112.0356,110.726,111.5319,1555300.0],["2022-02-23",112.0188,112.0524,110.6,110.768,1411800.0],["2022-02-24",110.2642,110.6001,106.5955,107.9387,2213200.0],["2022-02-25",108.5684,111.0534,108.3333,110.6588,1736600.0],["2022-02-28",109.5674,109.5842,108.1234,109.2652,2039400.0],["2022-03-01",108.8958,109.559,107.074,108.0227,1847000.0],["2022-03-02",108.0311,109.2484,107.5106,108.9881,1993500.0],["2022-03-03",109.1576,110.5383,108.7764,109.7421,1622300.0],["2022-03-04",108.6832,109.7166,108.2003,109.3863,1534800.0],["2022-03-07",108.9288,109.3524,107.0398,108.3782,1616600.0],["2022-03-08",107.5904,108.1241,104.2952,104.3545,1989700.0],["2022-03-09",106.2605,106.4384,104.0834,104.6679,1782300.0],["2022-03-10",104.1935,104.4731,100.4324,101.4743,2909900.0],["2022-03-11",101.0508,102.2537,99.4667,99.5599,2513400.0],["2022-03-14",99.7801,102.6942,99.382,100.9068,2295800.0],["2022-03-15",101.4828,102.9144,101.3981,102.5417,2267200.0],["2022-03-16",103.0584,103.2617,101.288,102.8551,1916800.0],["2022-03-17",102.9653,103.2448,101.9148,102.7874,1764800.0],["2022-03-18",102.8467,103.2871,101.7285,102.3723,4134000.0],["2022-03-21",102.7619,103.7107,101.7115,102.2706,2515200.0],["2022-03-22",102.9398,104.0241,102.2029,103.6768,2114100.0],["2022-03-23",104.363,104.3969,101.8725,102.169,1964600.0],["2022-03-24",102.1181,102.584,101.6014,101.7285,2818200.0],["2022-03-25",102.3553,102.745,101.1525,101.8894,1860000.0],["2022-03-28",102.3723,103.7361,102.2537,103.7107,1499600.0],["2022-03-29",103.9225,105.7014,103.9225,105.0915,1585200.0],["2022-03-30",104.1935,105.2016,104.1512,104.9136,1247200.0],["2022-03-31",104.6256,105.3964,103.6091,104.3291,1815600.0],["2022-04-01",104.5747,105.9555,103.6853,105.9132,1529000.0],["2022-04-04",105.1762,105.9386,103.8971,105.9047,1943300.0],["2022-04-05",105.5658,106.9127,105.4473,105.9979,1391900.0],["2022-04-06",105.676,106.7349,105.371,106.7094,1529000.0],["2022-04-07",106.989,107.8361,105.9894,107.3194,1806300.0],["2022-04-08",107.7853,108.1665,106.5824,106.8026,1610700.0],["2022-04-11",107.2008,107.7429,106.0572,107.1838,1426400.0],["2022-04-12",106.9382,107.5227,106.0402,106.684,1606800.0],["2022-04-13",106.6247,107.1753,106.3367,107.0652,1444700.0],["2022-04-14",107.7005,107.8784,106.7687,107.0906,1255500.0],["2022-04-18",107.1076,107.3787,105.6167,105.8539,1623500.0],["2022-04-19",105.6421,107.5989,104.9136,107.4718,2055200.0],["2022-04-20",107.582,108.6324,107.582,108.0902,1174200.0],["2022-04-21",108.285,109.7929,108.0394,108.5138,2369100.0],["2022-04-22",117.51,119.7802,116.2224,117.3321,6935300.0],["2022-04-25",117.4507,122.4317,117.1712,121.5422,4790200.0],["2022-04-26",121.8217,122.3131,117.8658,117.8997,3631100.0],["2022-04-27",117.8997,119.9497,117.3406,119.0009,2652300.0],["2022-04-28",119.1618,120.6189,117.9844,120.28,2122800.0],["2022-04-29",119.3482,120.0428,117.4592,117.6032,2926800.0],["2022-05-02",118.374,118.4418,113.9013,115.2228,2241900.0],["2022-05-03",115.6802,117.51,115.2397,116.3071,2087500.0],["2022-05-04",115.5532,118.3401,115.2313,117.8657,2008900.0],["2022-05-05",117.4676,117.4676,114.8501,115.7819,2130600.0],["2022-05-06",115.9598,116.7391,114.8501,116.5612,2051900.0],["2022-05-09",116.5613,120.4833,116.053,118.8823,3018700.0],["2022-05-10",118.9416,119.56,116.9255,117.7048,2040400.0],["2022-05-11",117.9081,119.2042,117.078,117.6709,1559300.0],["2022-05-12",117.6794,119.111,116.9424,118.2639,1323200.0],["2022-05-13",118.7383,118.7383,116.485,117.8827,1417800.0],["2022-05-16",117.5608,118.1284,116.4511,117.6879,1363200.0],["2022-05-17",117.4083,118.0352,115.7226,117.4592,1819400.0],["2022-05-18",116.8408,116.8493,111.9022,112.2495,2169900.0],["2022-05-19",111.0551,111.8768,107.7005,109.3185,2655800.0],["2022-05-20",109.3439,109.615,106.2774,108.7171,2110600.0],["2022-05-23",109.183,110.1741,107.9547,109.6235,1521300.0],["2022-05-24",109.6743,112.1139,109.327,111.9445,1232000.0],["2022-05-25",111.9276,111.9276,110.4452,111.2838,1426400.0],["2022-05-26",112.2156,113.5202,111.953,112.1648,1250800.0],["2022-05-27",112.6307,113.0627,111.8259,113.0288,1188300.0],["2022-05-31",111.8175,113.1983,110.801,112.6815,2843100.0],["2022-06-01",113.0203,113.698,110.6908,111.3092,1577500.0],["2022-06-02",111.3939,111.8344,108.3952,111.6396,1518900.0],["2022-06-03",111.3346,112.2918,110.8772,111.3431,994100.0],["2022-06-06",111.4701,112.6984,111.2838,111.7158,1058400.0],["2022-06-07",110.4706,112.0462,110.208,111.9022,1229500.0],["2022-06-08",111.5718,111.6396,110.5129,110.8094,1074300.0],["2022-06-09",111.1256,111.6641,108.6471,108.9376,1493300.0],["2022-06-10",108.083,110.1428,107.2027,109.1941,1776300.0],["2022-06-13",107.9377,109.5701,107.9206,108.4676,1713000.0],["2022-06-14",108.4163,108.912,104.989,105.3907,2224800.0],["2022-06-15",105.9035,106.4078,103.3566,104.6215,1784600.0],["2022-06-16",103.7327,105.5189,103.1002,103.972,1899000.0],["2022-06-17",102.5703,104.2967,102.4592,104.0916,3203100.0],["2022-06-21",106.1001,107.3821,104.6642,106.9035,1911800.0],["2022-06-22",107.0745,109.3479,106.5018,109.0317,1704600.0],["2022-06-23",109.6983,113.0059,109.5359,112.8863,2122000.0],["2022-06-24",113.006,115.2025,112.9119,114.9204,2431600.0],["2022-06-27",114.6127,115.3478,113.6726,114.1768,1305800.0],["2022-06-28",113.9974,114.4333,113.0487,113.2794,1162600.0],["2022-06-29",113.7324,114.8948,113.5017,114.7409,1230400.0],["2022-06-30",114.0914,116.2366,113.7495,115.5102,1715400.0],["2022-07-01",115.9204,117.134,115.5187,116.8862,1612900.0],["2022-07-05",116.399,117.4161,115.211,116.3136,1359400.0],["2022-07-06",117.1511,118.1255,116.8776,117.0742,1296800.0],["2022-07-07",116.2452,116.4674,114.8691,115.9802,1240400.0],["2022-07-08",115.5016,116.1768,114.6042,114.6982,1309700.0],["2022-07-11",115.0315,115.8691,114.7581,115.1427,836100.0],["2022-07-12",115.5956,117.1853,115.1768,115.6213,1240700.0],["2022-07-13",115.2794,117.0657,114.9803,116.2794,1192800.0],["2022-07-14",114.5273,115.7068,114.194,115.4931,1475200.0],["2022-07-15",116.0657,116.0742,114.5785,115.1084,1050500.0],["2022-07-18",114.5785,114.7666,112.7581,112.8777,1631200.0],["2022-07-19",113.5871,113.5871,112.2966,113.023,1858000.0],["2022-07-20",113.2965,113.2965,111.3735,112.2624,1341500.0],["2022-07-21",111.3137,111.7923,110.6214,111.5786,1487500.0],["2022-07-22",111.6897,113.4162,111.4504,113.1598,1256000.0],["2022-07-25",112.9717,114.3051,112.7666,114.0316,1433100.0],["2022-07-26",111.0658,114.5187,110.9718,114.5016,1757800.0],["2022-07-27",114.7324,114.7324,111.9376,112.8606,1650600.0],["2022-07-28",112.9034,114.4589,112.4248,113.8948,1081100.0],["2022-07-29",113.1427,113.1427,111.5872,112.6384,2902500.0],["2022-08-01",113.0401,116.4076,113.0401,115.6982,2070300.0],["2022-08-02",116.2366,116.4332,113.2196,113.6726,1712500.0],["2022-08-03",113.2538,115.4503,112.8863,115.1683,1318900.0],["2022-08-04",114.9375,115.2709,112.741,113.4675,1211700.0],["2022-08-05",113.4589,114.0914,112.7581,113.9974,781400.0],["2022-08-08",114.3221,115.4332,114.1598,114.7751,889200.0],["2022-08-09",114.9546,115.5956,114.4589,114.8862,754200.0],["2022-08-10",115.4247,116.0144,115.1084,115.946,1178300.0],["2022-08-11",116.1854,116.7238,114.8179,115.0657,921300.0],["2022-08-12",115.3819,115.8777,114.852,115.7922,690600.0],["2022-08-15",116.3392,117.2537,116.0059,116.6212,976000.0],["2022-08-16",116.5272,117.8349,116.5016,117.4247,1043100.0],["2022-08-17",117.1768,117.3648,116.8093,116.946,882400.0],["2022-08-18",116.57,117.2281,116.0144,117.1768,997300.0],["2022-08-19",117.1255,117.758,116.7751,117.0486,1147900.0],["2022-08-22",117.0571,117.0999,115.8862,116.4161,1179400.0],["2022-08-23",115.8093,115.8948,114.6469,114.7324,1063500.0],["2022-08-24",114.6555,114.9461,113.9803,114.2623,955300.0],["2022-08-25",113.8606,113.9033,112.741,113.5786,1425000.0],["2022-08-26",113.5957,113.741,110.553,110.6983,1434400.0],["2022-08-29",110.4675,111.6385,109.818,110.7496,813300.0],["2022-08-30",111.2197,111.2197,109.8265,110.1086,1279600.0],["2022-08-31",110.4419,110.835,108.8864,108.9889,1828100.0],["2022-09-01",108.9718,110.271,108.1001,109.8436,1410000.0],["2022-09-02",110.1086,110.9034,107.8779,108.1001,1513100.0],["2022-09-06",107.6642,108.6642,106.7753,107.442,1662400.0],["2022-09-07",108.0488,109.2453,107.6813,108.9206,1294400.0],["2022-09-08",108.4203,108.9206,106.816,108.2478,1291100.0],["2022-09-09",108.4634,110.4817,107.9545,109.4036,1395300.0],["2022-09-12",109.4036,110.2144,109.1448,109.464,1343000.0],["2022-09-13",108.9637,109.3605,106.54,106.747,1139200.0],["2022-09-14",106.6262,106.885,104.3836,105.065,2091200.0],["2022-09-15",105.5481,105.5998,104.3836,104.7287,1462200.0],["2022-09-16",104.9788,105.5049,104.7114,105.2462,2236500.0],["2022-09-19",105.0305,105.9535,104.927,105.9362,1154500.0],["2022-09-20",105.4963,105.4963,104.1249,104.8494,1223400.0],["2022-09-21",104.8149,105.9707,104.1335,104.1335,1234200.0],["2022-09-22",103.7626,104.8408,103.4435,104.1162,1252700.0],["2022-09-23",103.892,104.2198,102.7103,103.754,1365700.0],["2022-09-26",103.9179,104.168,101.8047,102.4516,1854600.0],["2022-09-27",102.7879,103.5642,100.9853,101.0801,2040300.0],["2022-09-28",101.8823,101.8823,100.6403,101.0715,2026000.0],["2022-09-29",100.6403,101.0111,99.0791,99.174,2010400.0],["2022-09-30",99.6052,100.0192,96.9314,97.0694,2293700.0],["2022-10-03",97.4661,98.6996,96.5174,98.3977,2103900.0],["2022-10-04",98.7772,100.7006,98.3977,100.2521,1713800.0],["2022-10-05",99.9244,99.9589,98.5961,98.8289,1388500.0],["2022-10-06",98.8634,98.8634,96.5864,96.7675,1535900.0],["2022-10-07",96.9055,97.2505,94.4559,94.5249,2047600.0],["2022-10-10",94.5766,95.3012,93.7917,95.0165,1479700.0],["2022-10-11",95.422,96.6726,95.1804,96.0602,1569600.0],["2022-10-12",97.1211,98.3028,96.6726,97.3454,2493800.0],["2022-10-13",96.3017,99.2257,96.112,98.8289,1827000.0],["2022-10-14",99.1912,99.312,97.5955,97.6473,1369200.0],["2022-10-17",98.2338,99.3723,98.1475,98.4839,1730500.0],["2022-10-18",99.3378,100.3642,99.0359,99.6052,1410100.0],["2022-10-19",99.9071,100.4505,98.5702,99.1394,1192300.0],["2022-10-20",98.9411,99.2171,96.7157,96.8796,1975600.0],["2022-10-21",97.1297,98.4753,96.4742,98.2942,1678200.0],["2022-10-24",98.9238,100.1918,98.3287,99.933,2626600.0],["2022-10-25",99.1998,103.064,98.6564,103.064,2773500.0],["2022-10-26",103.133,104.3319,102.2014,103.685,2201300.0],["2022-10-27",104.1939,105.7551,104.1162,104.6251,1899800.0],["2022-10-28",104.7718,107.3853,104.7718,107.1955,1766900.0],["2022-10-31",107.1438,107.7734,106.8419,107.3508,2920000.0],["2022-11-01",107.3508,108.5842,106.6349,107.2559,1883300.0],["2022-11-02",106.954,107.9545,105.2807,105.4618,1779900.0],["2022-11-03",104.5993,105.4273,104.1594,105.2462,1837500.0],["2022-11-04",106.0656,106.7642,104.7804,105.6774,1929600.0],["2022-11-07",106.3588,107.4456,106.1777,107.23,1212000.0],["2022-11-08",107.5837,108.1357,106.7039,107.4543,1290700.0],["2022-11-09",107.4974,107.9977,106.6866,106.8074,941200.0],["2022-11-10",108.7308,110.4386,108.1443,110.2144,1899100.0],["2022-11-11",110.2489,110.4214,107.1438,109.9297,1633000.0],["2022-11-14",110.0677,112.4742,109.7831,110.0246,1511400.0],["2022-11-15",111.0079,111.672,109.5071,110.5249,1317400.0],["2022-11-16",110.7319,112.0688,110.7319,111.2753,1033500.0],["2022-11-17",110.6974,111.2235,110.1454,111.1545,1168400.0],["2022-11-18",112.4914,113.5696,112.1809,113.3367,1350500.0],["2022-11-21",113.8543,115.3033,113.5093,115.1394,1375400.0],["2022-11-22",115.5793,116.623,115.1739,116.4246,1789400.0],["2022-11-23",116.6661,116.8731,115.4931,115.5793,1304800.0],["2022-11-25",115.7691,116.4677,115.5793,116.4677,540500.0],["2022-11-28",116.3642,116.4591,114.9842,114.9842,1220600.0],["2022-11-29",114.3977,114.8893,113.4661,114.8548,1421100.0],["2022-11-30",114.5874,117.0111,114.2855,116.9852,1798300.0],["2022-12-01",117.3044,118.5119,117.1491,117.8219,1447300.0],["2022-12-02",117.4251,119.1674,117.0111,118.969,1932700.0],["2022-12-05",117.4769,118.5896,117.0629,118.3135,1234400.0],["2022-12-06",117.1319,118.2963,116.5712,117.313,1476100.0],["2022-12-07",117.934,118.8828,117.5459,117.9082,1288900.0],["2022-12-08",117.6472,118.9955,117.4384,118.9694,1193200.0],["2022-12-09",118.7781,119.4392,118.1952,118.4823,2315300.0],["2022-12-12",118.7607,120.0655,117.16,120.0133,1764800.0],["2022-12-13",121.092,121.5531,119.648,120.6658,1618500.0],["2022-12-14",120.718,122.1446,119.8828,121.005,1644700.0],["2022-12-15",120.0742,120.4309,117.8821,118.6737,1392800.0],["2022-12-16",118.4649,119.0477,116.7512,117.7168,3718300.0],["2022-12-19",117.7081,119.0999,117.0034,118.0126,1305000.0],["2022-12-20",117.9343,118.1952,116.6816,117.769,1211700.0],["2022-12-21",118.1169,119.2217,117.9168,119.1434,1195100.0],["2022-12-22",118.9173,119.6219,118.1517,119.561,1174800.0],["2022-12-23",119.5436,120.0482,119.0043,119.3087,888400.0],["2022-12-27",119.7263,120.6397,119.1869,120.3787,907000.0],["2022-12-28",120.7006,120.8224,118.5345,118.7607,778600.0],["2022-12-29",119.1086,119.8046,118.8825,119.387,742000.0],["2022-12-30",119.4044,119.4044,117.2992,118.0908,1114000.0],["2023-01-03",118.3605,119.3087,117.2905,119.2739,1603300.0],["2023-01-04",119.0042,119.6393,118.2822,119.0129,1551800.0],["2023-01-05",118.7694,119.126,117.7168,117.9081,1207200.0],["2023-01-06",119.1782,120.631,118.8999,120.4396,1136700.0],["2023-01-09",120.2395,121.092,119.1608,119.1956,2025800.0],["2023-01-10",119.2304,119.387,117.6994,118.1865,1246500.0],["2023-01-11",119.039,119.5784,117.7777,118.578,1401900.0],["2023-01-12",118.6041,119.0478,117.7429,118.5171,1579200.0],["2023-01-13",118.0473,119.2478,118.0473,119.0303,1479400.0],["2023-01-17",119.6741,120.3265,118.6824,119.0564,1534400.0],["2023-01-18",118.4475,118.6563,115.455,115.5594,1999900.0],["2023-01-19",114.8547,116.0117,114.3415,114.9678,2109500.0],["2023-01-20",115.0722,117.8038,114.4372,117.5515,2327200.0],["2023-01-23",117.508,117.7603,116.4293,116.7686,1744000.0],["2023-01-24",116.3945,117.2035,114.9417,117.1165,1952300.0],["2023-01-25",112.7148,115.5333,112.245,114.8809,3729600.0],["2023-01-26",114.0805,114.2197,111.8361,113.3237,2775300.0],["2023-01-27",112.5843,112.8974,111.3142,112.1493,2374000.0],["2023-01-30",112.3929,113.1845,111.8361,112.2102,1417300.0],["2023-01-31",112.5669,113.1671,111.8014,113.0975,2930600.0],["2023-02-01",112.4973,113.8978,111.8797,113.0975,1425700.0],["2023-02-02",111.9232,113.8718,111.3229,113.2454,2047700.0],["2023-02-03",113.4803,114.2806,112.0884,114.1849,1766200.0],["2023-02-06",114.1762,114.4807,112.9931,113.4281,1392600.0],["2023-02-07",112.2885,113.576,111.7405,113.3237,1635700.0],["2023-02-08",112.8974,113.5238,112.7409,113.0888,1353400.0],["2023-02-09",113.2889,113.8891,111.5317,111.5665,1455500.0],["2023-02-10",111.6187,112.6539,111.436,112.158,1735700.0],["2023-02-13",112.506,113.3324,112.4364,113.1758,1923100.0],["2023-02-14",113.402,113.7152,111.5056,111.8535,1809400.0],["2023-02-15",111.5317,111.6622,110.2442,111.1489,1260600.0],["2023-02-16",109.7658,110.4008,108.9219,110.018,1741800.0],["2023-02-17",109.9919,110.8097,109.5309,110.6792,2797200.0],["2023-02-21",110.3573,113.0627,109.9745,112.419,1936100.0],["2023-02-22",112.5756,113.2715,111.6535,111.81,1257600.0],["2023-02-23",111.5839,112.1841,110.3573,110.6705,1220700.0],["2023-02-24",109.9136,110.3921,109.3482,109.7831,1169000.0],["2023-02-27",110.2007,110.6705,109.4439,109.8266,1052200.0],["2023-02-28",109.3656,109.4178,108.4696,108.7827,2183600.0],["2023-03-01",108.4957,108.9045,107.6084,108.4957,1338700.0],["2023-03-02",108.6262,110.4008,108.2869,110.192,1763000.0],["2023-03-03",110.5922,110.5922,109.4439,110.0354,1055000.0],["2023-03-06",109.6962,110.2181,109.3743,109.7658,1165300.0],["2023-03-07",109.9311,109.9311,107.4257,107.5214,1464600.0],["2023-03-08",107.5997,107.9476,107.1734,107.6954,1035400.0],["2023-03-09",108.3014,108.7844,107.1947,107.6866,1363100.0],["2023-03-10",108.0115,108.2223,107.1245,107.4494,1347400.0],["2023-03-13",107.7832,110.462,107.7305,108.0994,1805000.0],["2023-03-14",108.5034,108.802,107.5724,108.6,1414900.0],["2023-03-15",108.0906,110.62,108.0906,110.5059,1936800.0],["2023-03-16",110.7869,111.6125,110.3214,111.4632,1839200.0],["2023-03-17",111.4105,111.8584,109.6364,110.1107,5456000.0],["2023-03-20",111.3578,113.413,111.2875,112.8421,1559100.0],["2023-03-21",112.7982,113.211,111.6916,112.4381,1528100.0],["2023-03-22",112.684,113.8785,111.8672,111.9023,1429200.0],["2023-03-23",111.5598,112.7719,111.5598,111.8672,1385000.0],["2023-03-24",112.5435,114.6865,112.3678,114.5987,1569800.0],["2023-03-27",115.0554,115.7756,114.0717,114.4582,1251000.0],["2023-03-28",114.9061,115.7668,114.4055,115.556,1557500.0],["2023-03-29",115.9425,116.8032,115.881,116.3553,1349200.0],["2023-03-30",116.2147,116.8822,116.1884,116.8207,1280900.0],["2023-03-31",117.1194,117.9362,117.1194,117.8835,1660400.0],["2023-04-03",117.8308,119.0165,117.1282,118.5773,1905300.0],["2023-04-04",119.0516,119.965,117.7956,118.0943,1642300.0],["2023-04-05",118.9023,120.1407,118.4983,119.1482,1421100.0],["2023-04-06",119.6225,120.413,119.2009,119.8772,1465700.0],["2023-04-10",119.0867,119.4732,118.349,119.0692,1015200.0],["2023-04-11",119.2185,119.6488,118.8232,119.438,1317600.0],["2023-04-12",118.9287,120.5886,118.6037,120.088,1119100.0],["2023-04-13",119.4644,120.9926,119.1921,120.7291,1527100.0],["2023-04-14",120.1582,121.1068,120.1582,120.6149,1183500.0],["2023-04-17",121.0014,121.9236,120.8345,121.7567,1402600.0],["2023-04-18",121.5459,122.1256,121.2561,121.8445,1730400.0],["2023-04-19",122.433,122.433,121.379,121.5547,946600.0],["2023-04-20",121.9236,122.4681,121.5283,122.2046,1564500.0],["2023-04-21",122.5999,124.5409,122.5999,124.3389,2005800.0],["2023-04-24",124.2686,125.1557,124.0841,125.0942,1939700.0],["2023-04-25",127.2284,129.8721,126.2272,127.0615,4344000.0],["2023-04-26",125.9373,127.9661,125.6387,126.1305,2559300.0],["2023-04-27",126.4116,128.5986,126.3414,128.5634,1636400.0],["2023-04-28",128.7303,129.187,126.2975,127.2548,2165700.0],["2023-05-01",127.4568,128.6249,127.2021,128.0979,1606600.0],["2023-05-02",128.0453,128.5371,127.2109,128.1243,1398500.0],["2023-05-03",128.2297,129.1255,127.6061,127.8608,1674500.0],["2023-05-04",127.7027,128.3614,126.4643,126.8332,2222000.0],["2023-05-05",126.596,128.0979,126.315,127.5095,1636600.0],["2023-05-08",127.3426,127.7203,126.7542,127.1231,1421800.0],["2023-05-09",127.5358,127.9398,126.1745,126.4028,1372300.0],["2023-05-10",126.2974,126.7014,125.2084,125.9549,1678800.0],["2023-05-11",126.3677,126.6488,125.4806,126.1921,1618300.0],["2023-05-12",126.3677,127.0967,125.8846,127.044,1094400.0],["2023-05-15",127.3602,127.6061,125.9198,126.3414,1720600.0],["2023-05-16",126.5258,127.2987,125.709,127.0528,1617100.0],["2023-05-17",127.1845,127.4217,126.034,127.2197,1403700.0],["2023-05-18",126.6927,126.7015,125.1293,126.2975,1273900.0],["2023-05-19",126.5346,127.5973,125.99,127.3777,1745600.0],["2023-05-22",126.7805,127.1757,123.4079,123.5748,1751800.0],["2023-05-23",123.1971,123.364,121.4932,121.704,1825100.0],["2023-05-24",122.0641,122.0729,120.7994,120.896,1081900.0],["2023-05-25",120.2197,120.8082,119.7806,120.3602,1268000.0],["2023-05-26",120.1495,120.5183,119.0428,119.7103,1257600.0],["2023-05-30",118.349,118.5685,116.9086,117.3126,1941100.0],["2023-05-31",117.7605,118.5949,116.6275,117.9362,5126100.0],["2023-06-01",118.5334,118.5773,117.1281,117.6288,1546500.0],["2023-06-02",117.4356,119.561,117.2335,119.5259,1869500.0],["2023-06-05",119.0867,121.6601,119.0867,119.9914,1568500.0],["2023-06-06",120.1934,120.4393,118.4807,119.1131,1520600.0],["2023-06-07",117.7693,118.955,117.093,118.5685,1893200.0],["2023-06-08",118.6837,119.5254,118.5419,119.366,1419100.0],["2023-06-09",118.7812,119.3925,118.6128,119.171,1033200.0],["2023-06-12",119.5432,119.5432,118.4002,119.3128,1762100.0],["2023-06-13",118.8609,119.3748,118.409,119.1356,1362300.0],["2023-06-14",119.2773,120.0836,118.9407,119.7204,1335100.0],["2023-06-15",120.4469,121.1026,119.5697,120.7836,1493100.0],["2023-06-16",121.7759,122.1569,121.3507,121.9886,2594500.0],["2023-06-20",122.2278,122.7506,120.819,120.8456,1585100.0],["2023-06-21",120.9254,122.6797,120.7127,122.405,1359800.0],["2023-06-22",123.1139,123.3354,121.6962,121.8203,1288300.0],["2023-06-23",122.2721,122.9987,121.1646,121.3595,3228900.0],["2023-06-26",121.3329,121.8646,119.5254,120.8456,1674000.0],["2023-06-27",120.8368,122.5557,120.571,122.5114,1292600.0],["2023-06-28",122.0418,122.0506,120.0393,121.3507,1254600.0],["2023-06-29",120.9431,122.0152,120.3672,121.5279,1232500.0],["2023-06-30",121.8734,122.5822,121.5279,122.3253,1593700.0],["2023-07-03",121.2443,122.2101,120.6064,121.8114,1012100.0],["2023-07-05",121.9,122.2544,121.1646,121.9532,1847300.0],["2023-07-06",121.3684,122.1747,120.7925,122.157,1672800.0],["2023-07-07",121.4304,121.4747,119.6672,119.933,1610100.0],["2023-07-10",120.3849,121.2709,119.4723,119.7735,1717200.0],["2023-07-11",119.9242,120.0571,118.8078,119.8001,1305500.0],["2023-07-12",119.7115,119.8444,118.923,119.3128,1800900.0],["2023-07-13",119.7735,119.7735,118.7192,119.4191,1097300.0],["2023-07-14",119.49,119.9773,118.9052,119.7292,1319300.0],["2023-07-17",119.7027,119.9419,118.8255,119.2065,1059100.0],["2023-07-18",119.0381,120.0571,118.5065,118.6394,1363600.0],["2023-07-19",118.7812,120.1368,118.728,119.9242,1685200.0],["2023-07-20",117.8331,119.552,115.9104,119.4988,2282500.0],["2023-07-21",119.8533,121.8734,119.7204,121.519,2080700.0],["2023-07-24",121.7139,122.4139,121.0051,121.5367,2589800.0],["2023-07-25",121.1912,121.1912,116.2648,117.7711,3840500.0],["2023-07-26",117.7002,118.2938,116.5041,116.8585,2739400.0],["2023-07-27",117.1775,117.1775,115.1839,115.4674,3376800.0],["2023-07-28",115.9636,116.9117,115.3788,115.556,1816000.0],["2023-07-31",115.3168,115.7332,113.846,114.3865,3115200.0],["2023-08-01",114.3156,115.2548,113.8992,114.2979,2011400.0],["2023-08-02",114.2624,115.5117,114.0852,114.7143,1443900.0],["2023-08-03",114.8649,115.4408,113.7928,113.9966,1215500.0],["2023-08-04",113.9878,114.3245,113.1372,113.2081,1355400.0],["2023-08-07",113.3587,114.5016,113.3587,113.9257,1116600.0],["2023-08-08",114.3865,114.3865,112.9777,113.0043,1177100.0],["2023-08-09",112.9688,114.1295,112.9068,113.2435,1191100.0],["2023-08-10",113.1017,114.4219,112.9068,113.2169,1498500.0],["2023-08-11",113.7928,113.8194,113.1549,113.3764,918700.0],["2023-08-14",113.9966,114.4396,112.8182,112.9068,1324100.0],["2023-08-15",112.7296,113.146,111.9056,112.0828,1179200.0],["2023-08-16",112.4815,112.96,111.8436,111.9499,1268600.0],["2023-08-17",111.9853,113.084,111.8436,112.384,1711100.0],["2023-08-18",112.2511,114.1029,111.941,113.6245,2220600.0],["2023-08-21",113.1726,113.9612,111.9322,112.26,1203300.0],["2023-08-22",112.1803,113.6865,111.9144,113.3675,1336600.0],["2023-08-23",113.9169,114.5105,113.4739,114.0409,1597500.0],["2023-08-24",114.2979,115.556,113.8814,113.8903,1397000.0],["2023-08-25",114.4751,114.9092,113.465,114.4839,1165800.0],["2023-08-28",114.5282,115.175,114.165,114.732,1486800.0],["2023-08-29",115.0067,115.0067,113.6422,114.7497,1235300.0],["2023-08-30",114.794,115.3522,114.4219,114.7054,930300.0],["2023-08-31",114.6788,114.9447,114.1207,114.1472,1795500.0],["2023-09-01",114.2624,114.3953,112.1005,112.9334,2271700.0],["2023-09-05",112.3929,113.0308,112.0828,112.5435,2198100.0],["2023-09-06",112.4815,113.3587,112.1625,112.1625,2136000.0],["2023-09-07",112.565,114.4074,112.1089,113.7009,1723800.0],["2023-09-08",113.8887,114.3985,113.4236,114.0139,1261300.0],["2023-09-11",114.5058,115.0871,114.2822,114.5237,1311900.0],["2023-09-12",114.5147,114.5684,111.4739,111.6438,1788100.0],["2023-09-13",112.1268,112.5024,111.5633,111.7869,1356400.0],["2023-09-14",112.0195,112.8065,111.6617,112.5829,982100.0],["2023-09-15",112.4309,113.4325,111.5901,111.8048,2274300.0],["2023-09-18",112.1447,112.4935,111.3844,111.9032,1378100.0],["2023-09-19",111.5633,111.7422,110.7673,111.2324,942900.0],["2023-09-20",111.7064,112.5471,111.134,111.7332,1212200.0],["2023-09-21",112.3325,113.039,111.8853,112.0373,1675800.0],["2023-09-22",111.8674,112.3951,110.6779,110.8746,1439800.0],["2023-09-25",110.8657,111.2413,110.0161,110.4364,1142900.0],["2023-09-26",109.8998,111.1698,109.8998,110.4811,1375400.0],["2023-09-27",110.5259,110.8389,108.2005,108.8087,1466900.0],["2023-09-28",109.2201,109.3542,108.1736,108.755,1319100.0],["2023-09-29",109.3363,109.3453,107.646,108.0842,1710200.0],["2023-10-02",107.5565,107.8606,105.6873,106.4386,1742300.0],["2023-10-03",106.5102,108.5314,106.4386,107.8159,1720200.0],["2023-10-04",107.9232,108.3257,106.5996,108.2363,1564000.0],["2023-10-05",107.6192,107.9322,105.8036,105.9735,1598500.0],["2023-10-06",105.7857,106.6175,104.0327,106.2597,1260000.0],["2023-10-09",106.2329,106.6264,104.945,106.0451,1188200.0],["2023-10-10",106.9305,107.4492,106.215,107.0646,1212400.0],["2023-10-11",107.4671,107.5834,106.1077,106.7427,1068300.0],["2023-10-12",107.3061,107.6728,105.8573,107.1004,2032600.0],["2023-10-13",107.3866,108.2184,107.2793,107.6907,1370800.0],["2023-10-16",108.3168,109.3453,107.9053,108.8444,1408600.0],["2023-10-17",108.603,109.1038,108.1468,108.907,1392100.0],["2023-10-18",109.8193,110.7316,109.542,110.3917,2036600.0],["2023-10-19",110.4543,111.0893,109.3363,109.8819,1696700.0],["2023-10-20",110.5348,110.8568,109.6941,110.0876,2082700.0],["2023-10-23",110.1681,110.2933,108.8266,108.9428,2921900.0],["2023-10-24",109.5599,110.4364,105.8751,107.7712,3814700.0],["2023-10-25",108.1647,108.603,105.9556,106.2329,3675900.0],["2023-10-26",106.0361,109.229,105.9377,107.476,3365100.0],["2023-10-27",106.8858,107.1809,104.31,104.5157,2507300.0],["2023-10-30",105.267,107.002,105.0523,106.8947,2026100.0],["2023-10-31",107.2525,107.6639,106.215,107.002,2835700.0],["2023-11-01",107.324,107.324,106.3313,106.85,1973700.0],["2023-11-02",107.5297,108.3436,106.7606,108.2631,2037600.0],["2023-11-03",108.4778,108.9697,106.5459,106.7785,2482000.0],["2023-11-06",106.7785,108.2273,106.7785,108.0306,1603300.0],["2023-11-07",107.8248,108.6387,107.4939,107.6907,1484700.0],["2023-11-08",108.0932,108.4151,107.163,107.9143,1252500.0],["2023-11-09",108.0127,108.2184,106.4296,107.4313,2289100.0],["2023-11-10",107.9859,108.3257,106.9394,108.0753,1319000.0],["2023-11-13",108.0306,108.6566,107.9769,108.4151,1097900.0],["2023-11-14",108.5672,109.1306,108.1468,108.3436,1236700.0],["2023-11-15",108.3972,109.1753,108.1915,108.7103,1966100.0],["2023-11-16",108.9339,109.9445,108.0216,108.8534,2568700.0],["2023-11-17",109.3453,109.551,108.2899,108.3972,1934100.0],["2023-11-20",107.9501,108.3883,107.5476,107.807,1733200.0],["2023-11-21",108.0216,108.8802,107.6549,108.7103,1500800.0],["2023-11-22",109.1843,109.6225,108.8713,109.3989,1427200.0],["2023-11-24",109.5152,109.7388,108.8534,109.4973,666500.0],["2023-11-27",109.6315,109.6315,108.755,109.4705,1387400.0],["2023-11-28",109.4347,110.025,108.9518,109.1038,1802400.0],["2023-11-29",108.8534,109.5331,108.5404,108.907,1657500.0],["2023-11-30",108.7908,110.7137,108.1558,110.66,2741400.0],["2023-12-01",110.669,110.9551,110.1055,110.9373,1802300.0],["2023-12-04",110.7047,111.6796,110.5437,111.0535,1693500.0],["2023-12-05",111.0982,111.3308,108.1915,108.6208,2001900.0],["2023-12-06",108.916,109.5331,108.3615,109.5152,2415600.0],["2023-12-07",109.7139,110.5447,109.0456,109.7139,2007000.0],["2023-12-08",109.5604,109.6687,107.998,108.3141,1795500.0],["2023-12-11",108.6483,109.2894,107.998,109.2443,1337300.0],["2023-12-12",109.4791,110.0209,109.145,109.9667,1650700.0],["2023-12-13",109.4159,111.6735,109.0908,111.6374,2310700.0],["2023-12-14",111.5471,111.5471,108.9553,109.1269,2112100.0],["2023-12-15",107.989,108.278,106.7789,107.8626,5048900.0],["2023-12-18",108.1696,109.3436,107.9258,108.9011,1710100.0],["2023-12-19",108.8198,109.2804,108.3864,109.0637,1277800.0],["2023-12-20",108.5489,108.7476,107.2485,107.2846,1801100.0],["2023-12-21",107.7723,108.0161,106.6163,107.8536,1369500.0],["2023-12-22",108.1245,109.0095,108.0342,108.558,1134000.0],["2023-12-26",108.567,108.7295,108.0793,108.4496,792600.0],["2023-12-27",108.0703,108.7115,107.971,108.6483,941800.0],["2023-12-28",108.6754,109.172,108.4496,109.1088,1129700.0],["2023-12-29",109.1088,109.8222,109.0546,109.7319,1765800.0],["2024-01-02",109.452,111.3304,109.452,110.4995,2347700.0],["2024-01-03",110.924,111.3213,109.5423,109.9397,1742500.0],["2024-01-04",110.0661,111.2311,109.8403,110.6531,2018600.0],["2024-01-05",110.644,111.0956,109.6958,110.4002,1394100.0],["2024-01-08",111.0324,111.3213,110.2828,111.2672,1535700.0],["2024-01-09",111.3484,111.6645,110.6711,111.6555,1403200.0],["2024-01-10",111.6916,111.9174,110.5808,111.3213,1899500.0],["2024-01-11",111.5742,111.9986,110.8788,111.818,1608400.0],["2024-01-12",112.2786,112.5586,111.7187,112.1341,1201800.0],["2024-01-16",112.0618,112.1883,110.2828,111.1407,2725600.0],["2024-01-17",110.8698,112.2786,110.8156,111.3665,1822200.0],["2024-01-18",110.5086,111.3846,110.3189,111.1136,1348000.0],["2024-01-19",111.231,111.5923,110.5718,110.8698,1806000.0],["2024-01-22",110.7253,111.0775,110.1112,110.4815,1925000.0],["2024-01-23",111.7097,113.3352,111.3033,112.8385,3656800.0],["2024-01-24",108.1064,109.2894,106.3545,106.5983,6020600.0],["2024-01-25",106.6976,108.8921,106.4899,108.8108,2769500.0],["2024-01-26",108.7928,109.4701,108.3141,109.4249,2579700.0],["2024-01-29",109.5513,109.7861,108.7928,109.5152,1823100.0],["2024-01-30",109.5874,110.0299,108.2961,109.9035,1949800.0],["2024-01-31",110.346,110.4905,108.4947,109.2443,2586300.0],["2024-02-01",109.0005,111.511,108.0522,111.4659,1939700.0],["2024-02-02",111.5742,111.8542,110.2015,110.4092,2485800.0],["2024-02-05",110.2647,110.5808,109.163,109.2533,2232500.0],["2024-02-06",109.2082,109.9758,108.9011,109.5694,1741500.0],["2024-02-07",110.1925,110.1925,108.9463,109.3346,1903500.0],["2024-02-08",109.172,109.2714,108.0974,108.6121,1985800.0],["2024-02-09",108.4406,108.7928,107.5646,108.1967,1612700.0],["2024-02-12",107.9168,108.4406,107.3027,108.4315,1651100.0],["2024-02-13",108.7476,109.0817,106.6525,107.0589,1789200.0],["2024-02-14",106.5351,107.113,106.2642,106.9234,1590600.0],["2024-02-15",107.1492,107.3117,106.6073,107.2756,1591000.0],["2024-02-16",107.5555,107.5555,106.499,106.8241,1731300.0],["2024-02-20",107.2846,108.8018,107.1582,107.6007,2293200.0],["2024-02-21",107.989,108.8018,107.8355,108.7747,1301100.0],["2024-02-22",108.1516,109.5062,107.1221,109.3165,1679800.0],["2024-02-23",109.5965,110.7614,109.2262,109.8493,1488300.0],["2024-02-26",109.6958,110.2467,109.3346,109.4791,1413500.0],["2024-02-27",109.2624,109.7229,108.8108,109.443,1162600.0],["2024-02-28",109.3526,109.8042,108.8469,109.4791,1080400.0],["2024-02-29",109.452,110.039,108.856,109.4249,3266000.0],["2024-03-01",109.9306,111.1407,109.2714,110.9872,2340800.0],["2024-03-04",111.1407,112.7753,111.0595,111.52,3453100.0],["2024-03-05",111.7819,112.3418,111.0685,111.6374,2359100.0],["2024-03-06",111.5922,112.8656,111.3033,112.7121,2563600.0],["2024-03-07",113.086,114.9555,112.5935,114.8187,2629200.0],["2024-03-08",114.6455,115.0376,113.8521,114.5908,2004100.0],["2024-03-11",115.0194,115.6851,114.7549,115.6213,1261000.0],["2024-03-12",115.448,116.36,115.1927,115.5575,1888400.0],["2024-03-13",115.8037,116.6883,115.4024,116.6427,1829600.0],["2024-03-14",116.2597,116.6062,113.5146,113.8247,2560200.0],["2024-03-15",112.5297,114.4084,112.5297,113.5146,6511100.0],["2024-03-18",113.4508,114.3445,113.2501,113.2957,2156000.0],["2024-03-19",113.7973,114.3263,113.2775,114.0436,1668500.0],["2024-03-20",113.925,114.1986,113.241,113.469,1326900.0],["2024-03-21",113.1133,113.9524,112.1922,113.8247,1799900.0],["2024-03-22",114.2168,114.5269,113.77,113.9341,1440400.0],["2024-03-25",114.153,115.4389,113.9524,114.1621,2332000.0],["2024-03-26",114.3993,115.4207,114.2077,114.992,2045500.0],["2024-03-27",117.9104,117.9104,115.1836,116.0682,2416400.0],["2024-03-28",117.5456,118.5305,117.0896,117.9651,3204100.0],["2024-04-01",117.2811,118.1566,117.0714,117.4635,2093400.0],["2024-04-02",117.1899,118.2478,116.4238,116.4512,2287100.0],["2024-04-03",116.3235,116.5424,114.8005,114.9647,2100900.0],["2024-04-04",115.5666,116.0955,114.9738,115.366,2009200.0],["2024-04-05",114.9738,115.3568,114.2169,115.1927,1558500.0],["2024-04-08",114.992,115.9314,114.6364,114.9556,1343600.0],["2024-04-09",115.1015,116.7704,115.0194,116.6792,1884900.0],["2024-04-10",116.0226,116.2779,115.3295,115.9678,1690700.0],["2024-04-11",116.7066,116.7066,114.8735,114.9829,1988700.0],["2024-04-12",114.7823,115.1197,112.9401,112.9857,2661600.0],["2024-04-15",113.9797,114.5269,113.7244,114.3628,2340800.0],["2024-04-16",114.7184,115.1106,113.9068,114.2533,2296000.0],["2024-04-17",114.536,115.0923,114.0436,114.8735,2290800.0],["2024-04-18",115.1653,115.4298,113.9341,114.5543,2350800.0],["2024-04-19",113.8977,115.749,113.5055,115.6669,4795600.0],["2024-04-22",116.2871,117.6824,115.676,117.5821,2705600.0],["2024-04-23",126.7293,127.4498,123.0996,124.0663,5773600.0],["2024-04-24",123.7197,126.0544,122.6254,125.6531,3551300.0],["2024-04-25",125.8355,127.085,123.8565,124.422,3024200.0],["2024-04-26",124.2578,124.6773,123.3276,123.3367,2123900.0],["2024-04-29",123.3367,123.9842,122.5433,123.966,2148100.0],["2024-04-30",123.5373,125.0421,122.3609,124.5132,2875700.0],["2024-05-01",123.3367,125.4981,123.3367,124.4584,2105600.0],["2024-05-02",123.9295,124.9144,123.8292,124.4858,1687200.0],["2024-05-03",123.8383,124.6317,122.9263,124.1119,1907300.0],["2024-05-06",124.048,124.4037,122.908,124.0024,1796200.0],["2024-05-07",124.8779,125.2883,123.7015,124.0116,2614100.0],["2024-05-08",124.5132,124.6591,123.5556,123.966,2180700.0],["2024-05-09",124.1484,124.805,123.5282,124.6317,1164700.0],["2024-05-10",124.7047,125.033,124.0116,124.6408,1048900.0],["2024-05-13",124.6682,125.3704,123.9386,124.2943,1194200.0],["2024-05-14",124.2851,124.7959,122.6071,123.209,1454900.0],["2024-05-15",123.1634,123.5647,122.2241,122.3062,2166700.0],["2024-05-16",122.4338,123.1269,122.0782,122.8169,1631800.0],["2024-05-17",122.8716,122.8716,121.841,122.4703,1418800.0],["2024-05-20",122.4521,122.4703,121.6586,121.8593,1796400.0],["2024-05-21",122.2058,122.7257,121.6039,121.9687,1384900.0],["2024-05-22",121.458,122.1238,121.1753,122.0873,1518500.0],["2024-05-23",121.5492,121.5583,119.9897,120.2359,1568900.0],["2024-05-24",120.5825,120.9473,119.8347,120.3271,1413900.0],["2024-05-28",119.6614,119.8529,117.5365,117.7827,2189600.0],["2024-05-29",117.5547,117.7827,116.6883,116.8798,1608500.0],["2024-05-30",116.8798,118.8132,116.8798,118.2569,2681000.0],["2024-05-31",118.2569,121.8958,117.956,121.5674,4228800.0],["2024-06-03",122.7713,123.5647,121.9779,123.0175,2184300.0],["2024-06-04",123.7927,126.4374,123.4096,125.2974,3553400.0],["2024-06-05",125.0877,125.489,123.5464,124.7958,1593400.0],["2024-06-06",124.8688,125.188,123.9477,124.9418,1791200.0],["2024-06-07",124.9234,125.4019,123.6719,123.7455,2185200.0],["2024-06-10",123.2579,125.2914,122.7794,124.6565,1938800.0],["2024-06-11",124.4909,124.8774,123.6903,124.8221,1910800.0],["2024-06-12",124.9234,124.9234,123.3591,124.3989,1908700.0],["2024-06-13",127.7299,128.4108,127.1042,128.3004,3493800.0],["2024-06-14",127.7667,128.7697,127.3803,128.3557,1736300.0],["2024-06-17",127.4723,129.8095,127.1778,129.239,2006600.0],["2024-06-18",129.1286,130.4813,128.9262,130.3616,1433100.0],["2024-06-20",129.7451,130.8493,128.5305,128.9353,1752900.0],["2024-06-21",129.377,129.7911,128.236,128.3372,3481100.0],["2024-06-24",128.7881,129.8003,128.2912,128.5489,1468500.0],["2024-06-25",128.6409,128.7237,127.1594,127.371,1617300.0],["2024-06-26",126.7729,128.3372,126.0644,128.0612,1818400.0],["2024-06-27",128.0888,128.5857,127.4447,128.2268,1421900.0],["2024-06-28",127.9692,128.5213,127.049,127.1686,4428300.0],["2024-07-01",128.0336,129.0366,126.8097,126.8189,2052800.0],["2024-07-02",126.9846,127.7483,126.046,126.9754,1726800.0],["2024-07-03",126.6533,127.0214,125.8896,126.5429,736900.0],["2024-07-05",126.5613,127.5183,125.7607,127.2514,1221400.0],["2024-07-08",127.4262,128.3648,127.2698,128.1624,1348600.0],["2024-07-09",127.9875,128.8433,127.4814,128.3004,1875300.0],["2024-07-10",128.6685,129.5703,128.3372,129.5519,1298500.0],["2024-07-11",129.8003,130.4168,129.2574,129.7635,1396800.0],["2024-07-12",129.9384,131.0426,129.1838,130.2328,1478800.0],["2024-07-15",130.242,130.8585,129.7175,129.7543,1863300.0],["2024-07-16",129.7911,131.2634,129.7083,131.0886,1917000.0],["2024-07-17",131.337,133.3614,131.0333,132.0916,2296300.0],["2024-07-18",131.3278,133.9963,131.1254,132.5609,2316500.0],["2024-07-19",133.4994,133.6375,131.8983,132.1652,4086100.0],["2024-07-22",132.0455,132.8553,131.3922,132.6345,2620400.0],["2024-07-23",128.6961,129.423,124.7854,125.0338,5074500.0],["2024-07-24",124.0124,129.3494,123.9204,129.2942,3581800.0],["2024-07-25",129.7451,131.4934,129.3402,129.8095,2704900.0],["2024-07-26",130.3708,131.1346,129.7819,130.4904,2064500.0],["2024-07-29",130.104,130.334,128.6501,129.6071,3083100.0],["2024-07-30",126.2761,126.9478,124.6013,125.4939,3517800.0],["2024-07-31",125.1718,125.3006,123.3407,124.2701,3375600.0],["2024-08-01",125.2546,127.7299,124.7209,127.4263,2497300.0],["2024-08-02",128.9354,130.8309,126.5153,128.917,2401700.0],["2024-08-05",128.9538,129.8463,125.9356,126.6625,2547200.0],["2024-08-06",127.7759,129.5703,127.7115,127.9784,2077300.0],["2024-08-07",128.144,130.3064,128.1164,128.8434,2392200.0],["2024-08-08",128.0428,130.0119,128.0428,129.9751,2144200.0],["2024-08-09",129.4967,129.6807,128.5121,129.1194,1485200.0],["2024-08-12",128.3924,128.3924,126.7269,127.2606,2394100.0],["2024-08-13",127.4263,127.8312,126.8926,127.3895,1777100.0],["2024-08-14",126.9846,129.7819,126.5429,129.5795,2167100.0],["2024-08-15",130.2512,130.5825,128.8709,130.4628,1875600.0],["2024-08-16",130.6377,131.2818,130.0948,131.0886,1552600.0],["2024-08-19",131.337,132.1928,131.337,132.0088,1311700.0],["2024-08-20",131.7971,132.8461,131.7971,132.7265,1092500.0],["2024-08-21",132.9473,134.0515,132.3676,133.0394,1447300.0],["2024-08-22",133.6558,133.6558,132.432,133.0577,1420900.0],["2024-08-23",133.0485,133.1406,131.2266,132.1468,1252000.0],["2024-08-26",132.0179,132.7081,131.7511,132.6345,1148400.0],["2024-08-27",132.5517,133.343,131.5579,132.0824,1265100.0],["2024-08-28",132.6069,133.6467,131.7787,132.3768,1467100.0],["2024-08-29",132.5332,132.6161,131.291,131.7879,1879200.0],["2024-08-30",132.0271,133.159,131.9811,133.113,2421700.0],["2024-09-03",133.4258,136.2048,133.4258,135.5883,1904100.0],["2024-09-04",135.9563,136.9869,135.6711,136.5084,1853600.0],["2024-09-05",136.9777,137.3918,135.5698,136.2324,1788200.0],["2024-09-06",136.2324,137.4478,136.1767,136.3066,2160600.0],["2024-09-09",136.1025,136.9561,135.8149,136.5571,1836500.0],["2024-09-10",136.5571,137.6148,135.453,135.6942,1498600.0],["2024-09-11",135.2674,135.2674,132.1128,132.8643,2350400.0],["2024-09-12",133.0592,133.3654,131.4541,132.1036,1977100.0],["2024-09-13",131.5376,133.319,131.2871,133.1613,1960400.0],["2024-09-16",133.7087,134.3674,133.3561,133.7922,1650900.0],["2024-09-17",133.2448,133.5602,131.2035,131.4355,1851200.0],["2024-09-18",131.2871,132.1036,130.2108,130.953,1717300.0],["2024-09-19",130.684,131.2963,129.8675,129.9881,1553500.0],["2024-09-20",129.6912,130.9438,129.1995,130.5912,5576100.0],["2024-09-23",130.3314,131.5283,129.9603,131.018,1776900.0],["2024-09-24",130.4613,131.7046,130.2572,130.8696,1858500.0],["2024-09-25",131.751,132.2613,130.7211,131.0087,1683100.0],["2024-09-26",130.2757,132.3912,130.2386,131.918,1478700.0],["2024-09-27",131.9551,133.0407,131.7324,132.252,1689400.0],["2024-09-30",132.9664,133.1427,131.3242,132.0108,1962200.0],["2024-10-01",132.0757,132.7994,131.25,132.1314,1849600.0],["2024-10-02",131.8159,131.9922,130.6654,131.5283,1587600.0],["2024-10-03",131.2036,131.2314,129.8025,129.9324,1436000.0],["2024-10-04",129.0788,131.0087,128.5593,130.7211,1593000.0],["2024-10-07",131.5561,132.3633,130.4242,130.619,2037100.0],["2024-10-08",130.9994,132.0015,130.3685,131.7603,1527300.0],["2024-10-09",131.6118,132.4005,131.2685,131.918,1249400.0],["2024-10-10",131.9644,132.5118,130.4706,130.8788,1296500.0],["2024-10-11",131.5376,132.1221,130.9159,131.9829,1384400.0],["2024-10-14",131.9644,133.3932,131.8809,133.1798,1366600.0],["2024-10-15",133.6066,135.954,133.5417,134.7478,1964000.0],["2024-10-16",134.0149,135.8427,133.3004,135.4066,1819300.0],["2024-10-17",135.3231,136.0654,134.9241,135.5458,2537200.0],["2024-10-18",134.3953,135.1747,132.7901,134.9149,3915400.0],["2024-10-21",134.9149,135.5829,133.6066,133.8015,2508300.0],["2024-10-22",127.1583,129.3943,126.8706,127.8077,4180200.0],["2024-10-23",127.0562,128.5407,126.4624,127.0098,2640900.0],["2024-10-24",127.149,127.8541,126.3325,127.1211,1835300.0],["2024-10-25",126.7871,127.3253,125.5624,125.7387,2273900.0],["2024-10-28",126.4624,126.8706,125.4418,125.8314,2036400.0],["2024-10-29",125.0335,126.0449,124.7088,124.8016,1608800.0],["2024-10-30",124.5603,125.0707,123.9016,124.7088,1636300.0],["2024-10-31",124.6624,125.3397,124.2078,124.4954,3322500.0],["2024-11-01",124.9036,125.7109,124.4583,124.8944,1678200.0],["2024-11-04",125.3026,126.1284,123.9758,124.0872,1537700.0],["2024-11-05",124.2263,125.1263,123.8645,125.0985,1414800.0],["2024-11-06",126.3232,126.4253,121.4058,122.1387,2235400.0],["2024-11-07",122.7233,124.1985,122.5655,122.7047,1879900.0],["2024-11-08",122.9738,124.6903,122.6583,123.9666,1703500.0],["2024-11-11",123.6975,124.8758,123.4655,123.6418,1569800.0],["2024-11-12",124.3284,124.5511,122.4913,122.6026,2525000.0],["2024-11-13",123.8738,123.8738,122.4356,122.649,1494800.0],["2024-11-14",122.2037,123.1779,121.3965,122.1758,1543400.0],["2024-11-15",122.0738,125.4603,122.0088,124.4026,3199100.0],["2024-11-18",124.0872,126.481,123.8088,126.1933,2038300.0],["2024-11-19",125.9243,126.7871,125.1542,125.8222,1771300.0],["2024-11-20",125.5438,126.6572,124.9315,126.5273,1883400.0],["2024-11-21",126.6479,128.0304,126.2304,127.1397,1618500.0],["2024-11-22",127.817,129.0603,127.5665,128.4294,1977600.0],["2024-11-25",129.0417,129.6634,127.9191,129.0974,4025000.0],["2024-11-26",129.0139,130.1458,128.8005,129.6448,2305200.0],["2024-11-27",129.7654,130.452,128.949,129.1531,1466800.0],["2024-11-29",128.0582,129.7098,128.0489,129.2922,1213100.0],["2024-12-02",129.6727,130.2665,128.383,129.4871,2397100.0],["2024-12-03",129.2366,129.6634,126.6572,126.9356,2187700.0],["2024-12-04",126.2304,126.917,125.581,126.917,2068200.0],["2024-12-05",127.1954,128.3366,126.7407,128.1788,2201700.0],["2024-12-06",128.3567,128.9652,125.9041,126.1194,2207200.0],["2024-12-09",125.9042,126.4565,123.1801,124.4532,3423800.0],["2024-12-10",123.7699,125.408,123.5452,124.5655,2662500.0],["2024-12-11",124.6311,125.3425,122.0568,122.2628,2094200.0],["2024-12-12",122.6278,123.4703,121.7947,122.5249,1763100.0],["2024-12-13",122.1972,123.592,121.7198,122.9461,1621600.0],["2024-12-16",123.7792,124.5375,122.918,122.9648,2792400.0],["2024-12-17",121.8883,123.5546,121.6917,122.7589,3378700.0],["2024-12-18",121.9819,123.5733,121.6917,122.0381,3048400.0],["2024-12-19",122.3845,123.8728,122.0194,123.0491,3447600.0],["2024-12-20",123.1801,123.8541,122.6747,122.9274,5579500.0],["2024-12-23",122.5249,123.1146,121.8041,123.0397,1705200.0],["2024-12-24",122.7495,124.163,122.581,123.7324,619600.0],["2024-12-26",123.3018,124.6966,123.3018,124.6217,1017500.0],["2024-12-27",123.8541,124.8745,122.9274,123.3767,1525000.0],["2024-12-30",123.3673,123.3673,121.4296,122.2721,1415200.0],["2024-12-31",122.7682,123.1801,121.8041,122.6653,942300.0],["2025-01-02",123.0678,123.5078,122.0007,122.2815,1390200.0],["2025-01-03",122.2815,122.9087,121.2892,121.4671,1563000.0],["2025-01-06",121.4203,121.4203,117.835,118.0597,2412000.0],["2025-01-07",118.6214,119.6604,118.5465,119.1643,1891300.0],["2025-01-08",118.5558,118.7805,117.9755,118.6682,1820200.0],["2025-01-10",117.2266,117.9474,116.1688,116.5058,2280000.0],["2025-01-13",117.264,117.4419,116.356,117.4138,2337100.0],["2025-01-14",117.5074,118.846,117.1704,118.1159,1779000.0],["2025-01-15",118.6026,119.0988,117.4887,117.5355,1484800.0],["2025-01-16",117.3296,118.7243,117.03,118.5558,2090400.0],["2025-01-17",118.6682,119.7166,118.0972,119.0894,2056600.0],["2025-01-21",119.623,120.1753,118.1908,118.4342,1836500.0],["2025-01-22",120.4561,120.4561,117.9193,118.0597,2125900.0],["2025-01-23",117.9474,119.4264,117.704,118.9116,2216900.0],["2025-01-24",119.0239,120.2783,118.715,120.2034,1785500.0],["2025-01-27",121.9913,123.6295,121.5233,123.0116,3127600.0],["2025-01-28",123.1895,124.8557,120.9616,121.1675,3388800.0],["2025-01-29",121.4858,122.6747,121.2144,121.3828,1881100.0],["2025-01-30",122.6278,123.0303,121.6356,122.4874,1871500.0],["2025-01-31",120.8305,122.7027,120.6808,121.6637,5058300.0],["2025-02-03",121.3079,122.918,120.9522,122.113,2601800.0],["2025-02-04",121.8134,122.5249,120.4748,121.0365,2136200.0],["2025-02-05",121.336,121.5701,120.1472,120.9897,2517200.0],["2025-02-06",121.879,121.9726,120.0161,120.4655,2090300.0],["2025-02-07",120.3157,122.0381,120.2221,121.9726,2248500.0],["2025-02-10",121.8135,123.1427,121.4484,123.0304,1555700.0],["2025-02-11",123.0303,124.7621,122.2534,124.6779,1512800.0],["2025-02-12",124.06,125.3799,123.3954,125.3238,1871800.0],["2025-02-13",125.3238,126.9151,124.9774,126.7092,1872600.0],["2025-02-14",126.3348,126.3909,124.1443,124.1911,1976400.0],["2025-02-18",123.5827,127.1585,123.1333,126.9713,2695400.0],["2025-02-19",127.1398,129.1898,126.5688,129.1149,1845200.0],["2025-02-20",128.0384,130.8186,127.7951,130.0885,2132800.0],["2025-02-21",130.1166,131.6143,129.4332,131.296,2316600.0],["2025-02-24",130.6782,133.3742,130.6782,131.0901,2269700.0],["2025-02-25",131.6518,133.7673,131.3148,132.2696,2693300.0],["2025-02-26",131.5581,132.5129,129.8076,130.2663,1808800.0],["2025-02-27",129.9387,131.8202,129.5455,131.2305,1711500.0],["2025-02-28",132.2321,133.889,131.2118,132.9342,2683900.0],["2025-03-03",132.176,134.4132,132.176,134.1886,1946800.0],["2025-03-04",135.0778,136.9126,132.0824,132.1198,2530000.0],["2025-03-05",131.736,133.7299,131.502,132.5785,2060700.0],["2025-03-06",132.85,133.8516,131.5956,133.3086,1991700.0],["2025-03-07",132.8553,138.692,132.4775,136.7464,2966800.0],["2025-03-10",137.6153,142.092,137.4925,139.2114,3193800.0],["2025-03-11",139.1264,139.1264,135.9153,136.0853,2507300.0],["2025-03-12",133.6486,135.3864,131.8731,132.1942,2099400.0],["2025-03-13",131.9392,133.9131,131.8825,132.3547,1805000.0],["2025-03-14",131.4008,132.4775,131.1175,131.8825,1324100.0],["2025-03-17",131.9581,132.6475,131.127,132.1375,1469900.0],["2025-03-18",132.1186,133.167,131.0892,131.7786,1661900.0],["2025-03-19",131.6275,132.147,130.7209,131.892,1716800.0],["2025-03-20",131.5992,131.9392,129.4269,131.3536,1665400.0],["2025-03-21",131.3536,132.4964,129.8047,130.9664,7442700.0],["2025-03-24",130.6264,131.467,129.4836,130.1636,1979700.0],["2025-03-25",130.0975,130.1069,128.4353,129.3797,1801000.0],["2025-03-26",129.6442,132.1564,129.6159,131.8542,2209900.0],["2025-03-27",132.827,133.2047,131.7409,132.7514,1052600.0],["2025-03-28",134.1964,134.6781,132.2414,132.8931,1227300.0],["2025-03-31",133.422,134.8103,133.2331,134.3192,1974100.0],["2025-04-01",134.9236,135.5375,134.1303,135.0842,1725400.0],["2025-04-02",135.0275,135.7642,133.6958,134.9614,1845500.0],["2025-04-03",136.9448,138.947,136.4159,137.1525,2384900.0],["2025-04-04",137.7192,138.8336,130.0031,130.2486,2554900.0],["2025-04-07",127.6608,130.4281,125.9986,127.0658,2827200.0],["2025-04-08",129.0019,129.0869,124.8936,125.8758,2543100.0],["2025-04-09",124.5253,130.0031,124.2136,127.6419,2436400.0],["2025-04-10",127.8403,131.1269,127.3114,129.8519,2281800.0],["2025-04-11",129.1153,132.9025,128.4164,131.9958,1721600.0],["2025-04-14",132.062,134.9236,130.9381,134.6403,1676800.0],["2025-04-15",134.3286,135.1125,133.5164,133.6109,1855700.0],["2025-04-16",134.2531,134.7158,131.6369,131.9392,2004900.0],["2025-04-17",132.6286,135.4714,132.4303,134.8764,2108300.0],["2025-04-21",135.4809,135.5281,130.9758,132.2886,2615600.0],["2025-04-22",125.687,130.6925,125.6114,130.2581,3834600.0],["2025-04-23",127.9914,128.9831,123.8358,125.9892,4583400.0],["2025-04-24",125.6208,125.9136,124.3364,124.9881,2709000.0],["2025-04-25",125.5736,125.8286,122.6269,124.2986,2627000.0],["2025-04-28",124.4119,124.6669,123.4014,123.628,1746400.0],["2025-04-29",122.9008,123.7886,121.1064,123.2975,1964200.0],["2025-04-30",124.2892,124.667,121.9847,124.4592,2928800.0],["2025-05-01",123.1086,123.7225,121.3614,122.6553,1965600.0],["2025-05-02",123.1275,124.2892,122.0792,123.1086,2258400.0],["2025-05-05",123.9492,124.2419,123.0047,123.628,1459500.0],["2025-05-06",123.2975,125.9514,122.5514,125.3942,3014000.0],["2025-05-07",125.1392,126.9619,124.9503,126.1686,2953500.0],["2025-05-08",126.3292,127.387,125.6775,126.1214,2165900.0],["2025-05-09",125.7814,127.0186,125.4603,125.6586,1864200.0],["2025-05-12",125.0447,129.1908,124.6764,129.0775,3112800.0],["2025-05-13",128.3408,128.5958,125.3564,126.5842,3058800.0],["2025-05-14",126.1686,126.707,125.2147,126.0931,2139300.0],["2025-05-15",126.9903,129.8331,126.2253,129.7198,2625800.0],["2025-05-16",130.0125,131.6086,129.4269,131.3442,2310000.0],["2025-05-19",133.2614,135.3014,131.892,132.9686,3259500.0],["2025-05-20",132.9403,133.8564,132.5531,133.762,2421600.0],["2025-05-21",133.0442,134.4608,132.8459,133.2331,2475800.0],["2025-05-22",132.6758,132.6758,130.6453,131.9864,2743800.0],["2025-05-23",132.3075,133.7809,130.3903,133.6864,2582900.0],["2025-05-27",133.7714,135.1314,133.3086,134.9142,2594100.0],["2025-05-28",135.0275,135.8775,134.3948,134.7536,1748600.0],["2025-05-29",134.3192,136.2931,133.7148,135.8492,1716200.0],["2025-05-30",135.1125,136.2175,135.1125,135.7736,3382800.0],["2025-06-02",135.6225,135.6225,133.2992,133.8092,2048300.0],["2025-06-03",133.1103,133.1859,131.7125,131.7503,1937300.0],["2025-06-04",131.6936,132.5909,130.5981,130.7397,2047300.0],["2025-06-05",129.1531,129.2759,125.8192,127.7836,3515400.0],["2025-06-06",127.898,128.4414,127.0305,127.3165,2576800.0],["2025-06-09",127.3165,127.9838,126.449,126.4966,2008100.0],["2025-06-10",126.325,127.5358,126.0104,126.8303,1891800.0],["2025-06-11",126.8017,127.3832,126.2011,126.6492,1680000.0],["2025-06-12",127.021,127.6692,126.3346,127.6406,1551700.0],["2025-06-13",127.5167,127.7455,124.4756,124.733,1837800.0],["2025-06-16",124.9713,125.6768,124.323,124.5709,1989200.0],["2025-06-17",124.2182,124.2563,122.7787,122.9121,2883000.0],["2025-06-18",122.8359,123.1409,121.7967,121.9874,3088900.0],["2025-06-20",121.9874,122.8168,121.7777,122.302,5306900.0],["2025-06-23",122.3211,124.3898,122.159,124.0561,3205900.0],["2025-06-24",123.875,124.2468,123.4079,123.8845,2760900.0],["2025-06-25",123.6176,123.6939,121.7967,122.1685,1820300.0],["2025-06-26",122.3306,122.5594,120.4049,120.9197,2369300.0],["2025-06-27",120.9578,122.5308,120.9578,121.9207,1950900.0],["2025-06-30",121.9016,123.2553,121.7205,122.9026,2172600.0],["2025-07-01",123.5985,126.306,123.2649,125.467,2829800.0],["2025-07-02",125.5814,126.2964,124.7997,126.182,2137900.0],["2025-07-03",126.5348,126.5348,125.3145,125.9532,1016000.0],["2025-07-07",126.0581,126.754,125.0762,125.5052,2158100.0],["2025-07-08",125.1239,125.9151,124.2849,125.2668,1620500.0],["2025-07-09",125.3908,125.9342,124.1896,125.3527,1448400.0],["2025-07-10",125.2954,126.8779,124.3802,125.7912,1959200.0],["2025-07-11",125.7912,125.7912,123.1791,123.3411,1847100.0],["2025-07-14",123.2077,123.3316,119.3086,121.5107,3283800.0],["2025-07-15",121.4917,121.9302,120.3095,120.8339,2226500.0],["2025-07-16",120.9673,121.73,120.4335,121.6728,2022200.0],["2025-07-17",121.0722,122.4927,120.3763,121.9397,1942700.0],["2025-07-18",122.3878,122.588,121.158,121.5775,3787100.0],["2025-07-21",121.3391,121.8921,120.6337,120.7958,2115100.0],["2025-07-22",120.8529,123.1123,120.6241,122.874,2040700.0],["2025-07-23",122.8263,123.2935,121.5107,121.7681,1947500.0],["2025-07-24",121.7872,122.1018,121.2438,121.7872,1573400.0],["2025-07-25",121.9588,122.302,120.7386,121.4345,1549400.0],["2025-07-28",120.9101,121.5679,120.4621,120.9387,1911800.0],["2025-07-29",120.9483,122.5689,120.6146,121.9588,1995900.0],["2025-07-30",122.1113,122.6166,119.0702,119.442,2123300.0],["2025-07-31",119.2609,120.0426,118.565,118.8033,4597500.0],["2025-08-01",126.4966,128.2126,122.4831,124.5423,5425900.0],["2025-08-04",125.2287,127.5643,125.0666,126.9256,3226000.0],["2025-08-05",126.8589,128.1745,126.0295,127.9457,2860300.0],["2025-08-06",128.3366,130.5101,127.879,130.3004,3327300.0],["2025-08-07",130.7103,131.044,129.3471,130.3862,2473200.0],["2025-08-08",130.1765,130.8819,129.3185,129.8047,1654000.0],["2025-08-11",129.9667,129.9953,127.5834,127.8885,2544700.0],["2025-08-12",127.8885,128.184,125.4766,127.4023,3181100.0],["2025-08-13",127.4785,128.7941,126.9161,128.5177,1849500.0],["2025-08-14",127.6883,128.0315,126.7826,127.164,1527500.0],["2025-08-15",127.6502,127.755,126.3632,126.735,2123800.0],["2025-08-18",126.735,126.735,124.4946,125.2001,2566400.0],["2025-08-19",125.2192,127.2021,124.9809,126.7445,2288400.0],["2025-08-20",127.4976,129.8142,126.9447,127.04,1678900.0],["2025-08-21",126.306,126.8494,126.0581,126.7636,1512700.0],["2025-08-22",127.5643,128.1077,126.4871,127.2593,1842600.0],["2025-08-25",127.2688,127.6883,124.5232,124.6472,1721500.0],["2025-08-26",124.3135,125.1048,123.3507,123.7511,3165300.0],["2025-08-27",123.5509,124.2659,123.5509,124.1324,1411900.0],["2025-08-28",124.1324,124.2659,122.0446,122.7119,1757400.0],["2025-08-29",122.6738,123.7606,122.5499,123.1123,1785600.0],["2025-09-02",123.3125,123.9703,122.0637,122.8263,2027300.0],["2025-09-03",122.8263,123.2839,121.1675,122.0255,2562900.0],["2025-09-04",122.5022,123.3697,121.873,123.1409,2049200.0],["2025-09-05",123.3912,125.7306,123.2276,125.0471,2187000.0],["2025-09-08",124.4213,125.2782,123.0061,124.9412,2916800.0],["2025-09-09",125.1049,126.626,124.5657,126.0868,2325500.0],["2025-09-10",125.3841,125.9521,122.2745,123.2372,2279100.0],["2025-09-11",123.4683,125.1723,123.1024,124.6428,1745000.0],["2025-09-12",124.094,125.0279,123.1794,123.2179,1442300.0],["2025-09-15",122.6692,123.0158,120.3876,120.7919,3077600.0],["2025-09-16",120.7245,121.3599,119.8388,120.3779,2084500.0],["2025-09-17",120.6475,122.2456,120.6475,120.9074,2304400.0],["2025-09-18",120.0699,121.7065,119.7425,120.8304,1821900.0],["2025-09-19",121.4177,121.8316,119.6078,119.9736,6928100.0],["2025-09-22",119.7907,120.4646,119.1842,119.4441,2683800.0],["2025-09-23",119.4922,119.7907,118.0096,119.2034,2452100.0],["2025-09-24",118.5584,119.9062,118.4236,119.3093,1459900.0],["2025-09-25",119.6848,119.8581,116.5078,117.1817,4024700.0],["2025-09-26",117.278,118.3274,116.9603,117.6727,2292600.0],["2025-09-29",118.0193,118.2407,116.8448,118.0867,2851200.0],["2025-09-30",117.9423,120.0602,117.6246,119.704,2044300.0],["2025-10-01",120.1661,120.6475,118.4525,118.6354,1921500.0],["2025-10-02",118.6354,118.645,117.5283,118.0482,1695900.0],["2025-10-03",117.769,118.7798,117.2202,118.0097,1898200.0],["2025-10-06",117.4513,117.6342,115.9591,116.0457,2143300.0],["2025-10-07",116.0457,118.2022,115.1696,117.769,2254600.0],["2025-10-08",117.6246,117.6246,115.083,115.1696,1802600.0],["2025-10-09",115.16,115.805,114.9097,115.0926,1851300.0],["2025-10-10",115.7184,116.219,114.9193,115.1119,1855200.0],["2025-10-13",115.0541,115.0541,113.7737,114.8231,1968400.0],["2025-10-14",115.1408,116.1131,114.6498,115.6895,1708600.0],["2025-10-15",115.7184,116.7004,115.1793,115.4488,2704800.0],["2025-10-16",115.9976,116.8255,114.929,115.237,2337200.0],["2025-10-17",115.6317,116.9603,115.4103,116.9122,2076700.0],["2025-10-20",116.9892,117.3454,116.1227,116.1997,1547700.0],["2025-10-21",116.296,116.5174,115.4777,115.574,1876200.0],["2025-10-22",115.6414,117.4417,115.083,115.728,1924100.0],["2025-10-23",115.8628,115.8821,113.1094,114.3321,2687900.0],["2025-10-24",114.515,115.4488,113.7833,114.4957,2423700.0],["2025-10-27",114.4187,116.3249,114.0433,116.1227,3924400.0],["2025-10-28",115.651,117.4416,115.1215,116.1612,3297100.0],["2025-10-29",115.2852,115.6414,111.9253,112.3681,4365200.0],["2025-10-30",116.1997,118.5006,115.006,115.728,4659700.0],["2025-10-31",114.7075,115.6125,113.7448,115.2467,4396700.0],["2025-11-03",100.7867,102.4426,98.3895,98.4569,36751500.0],["2025-11-04",98.3703,98.919,95.8865,96.8877,15963800.0],["2025-11-05",96.8107,97.6482,95.5206,96.3197,12418400.0],["2025-11-06",96.3871,97.9563,95.8865,97.0128,9007400.0],["2025-11-07",97.0225,100.6808,96.7529,99.978,10218700.0],["2025-11-10",99.9395,99.9973,97.8215,99.2463,7028800.0],["2025-11-11",99.5255,99.901,98.7746,99.1886,4520900.0],["2025-11-12",99.9202,101.3643,99.6122,100.2379,6539800.0],["2025-11-13",101.1044,101.759,100.4112,100.5556,5312400.0],["2025-11-14",101.0947,101.9034,99.7951,100.1417,5752400.0],["2025-11-17",100.0165,101.9323,98.6783,99.7951,9323800.0],["2025-11-18",100.4594,100.7097,98.197,99.4004,6676300.0],["2025-11-19",99.3041,99.487,97.9659,98.5532,5856900.0],["2025-11-20",98.7842,100.3342,98.4184,99.8913,5332000.0],["2025-11-21",100.3149,101.8553,99.7373,101.2584,5876200.0],["2025-11-24",101.2103,101.5953,99.8817,101.114,6826000.0],["2025-11-25",101.4028,102.327,101.1333,102.0575,4303900.0],["2025-11-26",102.4329,105.7062,102.173,104.2525,7267300.0],["2025-11-28",104.3776,105.2729,103.6459,105.0515,2756400.0],["2025-12-01",104.936,105.9276,104.2621,104.4931,5934900.0],["2025-12-02",104.3295,104.6375,102.3848,102.9624,7354300.0],["2025-12-03",103.386,103.4919,101.3836,102.173,6852000.0],["2025-12-04",102.2981,103.0009,100.9696,101.0274,5654100.0],["2025-12-05",100.8714,101.953,100.2771,100.3258,5449000.0],["2025-12-08",100.1114,100.1699,99.0395,99.2442,5917400.0],["2025-12-09",99.4293,100.316,99.1175,100.2576,4269300.0],["2025-12-10",100.5109,101.4658,100.1699,100.5012,7243100.0],["2025-12-11",100.6571,101.7192,99.975,100.8032,5513300.0],["2025-12-12",100.8714,101.4853,100.394,100.5109,4961600.0],["2025-12-15",100.5791,100.9007,99.478,100.1699,7624200.0],["2025-12-16",100.3648,100.6376,99.3124,99.9165,5696400.0],["2025-12-17",99.6047,101.1443,99.5755,100.3063,6576200.0],["2025-12-18",100.0335,100.0432,98.6693,98.9129,7977900.0],["2025-12-19",98.9421,99.0298,97.6559,98.0749,7700200.0],["2025-12-22",97.7046,98.0164,97.0517,97.2271,4804300.0],["2025-12-23",97.1492,97.9969,97.0517,97.5487,3689200.0],["2025-12-24",97.5292,98.5426,97.5,98.4939,1200100.0],["2025-12-26",98.5816,99.1467,98.1236,98.4159,2673500.0],["2025-12-29",98.4159,98.9226,98.1821,98.4452,3202600.0],["2025-12-30",98.221,99.1273,97.9482,98.9713,3115500.0],["2025-12-31",98.7277,99.059,98.2893,98.3087,2808100.0],["2026-01-02",98.6011,99.3709,97.6949,98.8057,4347900.0],["2026-01-05",98.6303,98.6303,95.1516,95.5609,9673200.0],["2026-01-06",95.5999,96.0189,95.0737,95.1419,5526500.0],["2026-01-07",95.0347,95.6194,93.7972,95.0639,5871000.0],["2026-01-08",94.9957,97.042,94.8106,96.3404,5797700.0],["2026-01-09",96.1748,96.5548,95.1809,95.4147,7054600.0],["2026-01-12",95.3757,97.2856,95.2783,95.7558,7202200.0],["2026-01-13",95.9896,96.8861,95.3075,96.204,6483900.0],["2026-01-14",96.0578,96.9835,95.9312,96.6133,5552300.0],["2026-01-15",96.4866,98.5816,96.1261,97.841,5939100.0],["2026-01-16",97.539,97.6949,96.0384,96.7789,6728900.0],["2026-01-20",96.5743,98.9421,95.7753,98.8837,9043800.0],["2026-01-21",98.8349,99.1857,96.8958,97.461,6802300.0],["2026-01-22",97.1005,99.8386,96.7789,99.5755,6491800.0],["2026-01-23",99.5755,99.8873,98.8642,99.6145,4246600.0],["2026-01-26",99.6827,100.3355,97.6559,98.5523,8808700.0],["2026-01-27",99.8775,100.4622,97.5877,98.0651,9529400.0],["2026-01-28",98.26,98.7083,95.8727,96.9933,6778900.0],["2026-01-29",97.1492,97.3538,95.5219,96.1358,8043900.0],["2026-01-30",96.6035,97.8215,95.6388,97.4318,10270500.0],["2026-02-02",97.8703,98.0749,96.1066,96.9543,6355500.0],["2026-02-03",96.5353,98.9421,96.2332,98.1918,5877500.0],["2026-02-04",98.6498,101.3099,98.6303,100.5694,8049900.0],["2026-02-05",101.3099,102.1187,99.5365,101.5925,7461100.0],["2026-02-06",101.3392,102.3526,101.0079,101.6607,5233200.0],["2026-02-09",101.534,102.2941,100.9689,102.0213,3899500.0],["2026-02-10",102.4013,104.1552,102.1187,103.1711,6336000.0],["2026-02-11",102.8885,105.0712,101.8459,104.8471,5644900.0],["2026-02-12",104.7009,107.9457,104.5353,105.4902,6670600.0],["2026-02-13",105.9092,107.0005,105.2076,106.6108,5233700.0],["2026-02-17",106.9031,107.3026,104.467,104.7691,4213900.0],["2026-02-18",104.7691,107.8678,104.5353,107.0882,5742700.0],["2026-02-19",106.7667,107.5072,105.042,105.8994,4063100.0],["2026-02-20",105.9969,106.8056,105.6168,106.2307,4872800.0],["2026-02-23",105.8507,107.9749,105.3733,107.6826,5238300.0],["2026-02-24",107.6241,108.5596,107.1175,108.2673,3907300.0],["2026-02-25",107.9554,108.2673,105.4317,106.4159,5370000.0],["2026-02-26",106.9713,107.7703,106.5231,107.5559,5375200.0],["2026-02-27",107.6729,108.9591,107.1954,108.5888,4413000.0],["2026-03-02",107.8483,107.9457,106.601,106.9323,3075100.0],["2026-03-03",106.26,106.3574,101.534,101.9628,6364400.0],["2026-03-04",102.2941,102.791,100.774,102.0505,5415800.0],["2026-03-05",101.4951,102.3526,100.3745,102.2259,6272000.0],["2026-03-06",101.6044,103.3998,100.3122,103.163,5063200.0],["2026-03-09",102.1568,102.1766,100.5391,101.4565,5291500.0],["2026-03-10",101.486,101.634,99.6512,100.3319,4168800.0],["2026-03-11",100.3319,100.3319,97.9644,98.6845,4245200.0],["2026-03-12",98.1519,99.3159,96.4058,96.4946,5602600.0],["2026-03-13",97.5402,98.4281,97.343,97.5008,3651100.0],["2026-03-16",98.2012,99.0101,97.6389,98.9016,3407100.0],["2026-03-17",99.4244,100.322,98.9016,99.1186,3465000.0],["2026-03-18",98.0927,98.0927,96.4946,97.3824,4352500.0],["2026-03-19",97.1358,97.9052,96.2283,97.2443,5110000.0],["2026-03-20",97.5896,98.2505,96.4749,96.8695,13109700.0],["2026-03-23",98.3393,99.2764,97.2246,98.1025,5634500.0],["2026-03-24",97.2443,98.8128,96.4946,97.5797,5254100.0],["2026-03-25",98.3491,98.3491,96.7215,98.0137,3455400.0],["2026-03-26",97.8165,99.454,97.2344,97.5107,2999200.0],["2026-03-27",97.5107,98.3689,97.0766,97.3232,3251900.0],["2026-03-30",97.629,97.7573,94.8275,95.0445,6363600.0],["2026-03-31",95.0347,95.3503,93.2591,95.1629,5900300.0],["2026-04-01",94.8768,96.6919,94.5513,96.248,4287500.0],["2026-04-02",95.8534,96.0803,94.3836,94.8275,4644200.0],["2026-04-06",94.8275,95.8929,94.2554,95.6759,3897600.0],["2026-04-07",95.1432,95.3306,91.1678,91.7892,7849100.0],["2026-04-08",93.6832,95.7646,93.2689,95.6857,7469500.0],["2026-04-09",94.8768,97.4712,94.4132,96.6327,7145100.0],["2026-04-10",96.6327,97.3331,95.6265,95.9619,3259000.0],["2026-04-13",95.2615,95.883,94.1567,95.2911,4792800.0],["2026-04-14",94.6105,96.4157,94.3146,95.8436,3578300.0],["2026-04-15",96.1789,96.1789,94.571,95.4983,3043800.0],["2026-04-16",95.1826,97.0569,95.1826,96.6426,4022500.0],["2026-04-17",96.6426,98.6747,96.5242,97.5008,4075200.0],["2026-04-20",97.2739,98.0433,96.7708,97.2049,3698700.0],["2026-04-21",97.0372,97.2049,94.867,95.2911,4557800.0],["2026-04-22",95.2911,96.2283,94.7091,95.4391,3876700.0],["2026-04-23",95.1826,96.7215,95.1432,96.6031,3292400.0],["2026-04-24",97.2542,97.8658,96.1296,96.5242,3386700.0],["2026-04-27",96.3269,97.8066,96.0803,96.9188,7024600.0],["2026-04-28",98.142,99.0791,96.1789,97.1062,6637600.0],["2026-04-29",97.0273,97.3824,93.6635,94.7979,5381300.0],["2026-04-30",95.0741,97.4219,95.0248,97.0963,5903200.0],["2026-05-01",97.6981,97.8165,95.5476,96.3466,4872400.0],["2026-05-04",95.3996,95.7745,93.92,94.354,4366800.0],["2026-05-05",94.354,96.3565,93.3873,95.883,4259900.0],["2026-05-06",96.6228,98.4281,96.248,97.8461,3872900.0],["2026-05-07",97.9644,99.1284,96.6228,98.211,4621200.0],["2026-05-08",98.4576,98.7437,96.8793,96.978,3181500.0],["2026-05-11",96.9385,97.047,94.0088,94.4527,5169000.0],["2026-05-12",94.9459,96.4453,94.0285,96.0211,5347800.0],["2026-05-13",95.8337,96.8793,95.1037,95.7252,4302600.0],["2026-05-14",96.3269,96.5242,95.0248,95.3602,3366300.0],["2026-05-15",96.2973,96.6722,94.206,94.6105,4829200.0],["2026-05-18",94.6993,96.6426,94.6006,95.232,4677200.0],["2026-05-19",95.4786,96.5933,94.206,95.1629,4769100.0],["2026-05-20",94.9656,96.4847,94.4033,96.2283,3073000.0],["2026-05-21",95.8041,97.7079,94.4822,97.3923,3391500.0],["2026-05-22",97.56,98.4379,97.4613,97.7967,2265500.0],["2026-05-26",97.846,98.4478,97.3725,97.4317,3850500.0],["2026-05-27",98.2308,100.5785,98.2308,98.8226,5012400.0],["2026-05-28",98.8325,99.4342,98.1321,98.7832,3231300.0],["2026-05-29",98.8917,99.1778,95.8238,96.2776,8724900.0],["2026-06-01",96.2677,97.1851,95.8534,96.6228,4636400.0],["2026-06-02",97.0174,97.4219,95.0544,96.1691,4639800.0],["2026-06-03",96.0408,96.5933,93.1703,93.4761,6698100.0],["2026-06-04",94.3737,95.2911,92.0556,93.19,6081100.0],["2026-06-05",94.0,99.62,93.95,99.04,6361000.0],["2026-06-08",97.8,99.24,97.39,97.75,3816500.0],["2026-06-09",98.41,100.6,97.25,100.52,3724500.0],["2026-06-10",100.8,102.08,100.22,101.58,3393900.0],["2026-06-11",101.56,102.6,101.24,101.54,3247500.0],["2026-06-12",102.0,103.22,101.1,102.29,3489400.0],["2026-06-15",102.5,104.07,102.21,103.14,4456800.0],["2026-06-16",103.77,104.94,103.48,104.28,3039400.0],["2026-06-17",104.12,105.01,101.2,101.47,4038200.0],["2026-06-18",102.19,103.22,101.64,102.56,8851300.0],["2026-06-22",102.0,103.18,100.41,100.5,3600500.0],["2026-06-23",101.92,104.2,101.26,103.95,4012400.0],["2026-06-24",104.81,107.7,104.44,106.73,8327800.0],["2026-06-25",106.58,109.13,106.58,108.1,4947600.0],["2026-06-26",108.95,109.91,108.41,109.37,12507600.0],["2026-06-29",109.02,110.16,108.07,109.91,4445400.0],["2026-06-30",109.6,110.17,108.46,109.77,4281300.0],["2026-07-01",110.05,111.75,109.44,111.44,4782100.0],["2026-07-02",112.0,115.02,111.95,114.72,4662600.0],["2026-07-06",114.485,114.62,111.1,113.01,3755896.372516],["2026-07-07",114.93,116.82,114.5,114.74,3325201.836871],["2026-07-08",113.89,113.89,110.96,110.98,3999885.068434],["2026-07-09",110.66,110.9,109.4217,109.93,4158773.61643],["2026-07-10",110.64,113.12,110.13,112.41,3342885.328493],["2026-07-13",113.01,114.9099,108.75,110.18,7137397.38809],["2026-07-14",109.8,110.22,106.55,106.82,4104297.546202],["2026-07-15",106.81,108.82,105.985,106.53,4071543.726781],["2026-07-16",106.73,109.38,106.73,108.99,3335599.731858],["2026-07-17",110.26,111.18,107.74,108.35,3436693.505175],["2026-07-20",108,108.79,107.63,108.48,2513626.4255],["2026-07-21",108.17,108.425,106.965,108.05,2305296.462896],["2026-07-22",109,109.6,108.48,108.88,2291596.587463],["2026-07-23",107.23,107.83,106.52,107.31,2762983.277528],["2026-07-24",107.765,109.785,107.06,109.7,2601141.174801],["2026-07-27",110.81,112.34,110.7,111.44,2595314.677141],["2026-07-28",113.48,115.47,113,113.09,3917117.340386],["2026-07-29",110.9,113.33,110.06,113.21,3139558.639928],["2026-07-30",111.63,111.63,108.8,110.19,2882851.422175],["2026-07-31",108.94,110.26,107.7301,109.31,4518018.225837],["2026-08-03",110.95,112.7,106.105,107.56,7486609.014546],["2026-08-04",109.19,112.12,105.77,111.57,8622071.685032],["2026-08-05",111.16,112.44,108.43,112.37,4580042.25748],["2026-08-06",112.59,112.7,108.1,108.66,3881151.219289],["2026-08-07",108.485,109.83,107.14,109.68,2706535.033016],["2026-08-10",108.37,108.725,107.29,108.38,566503.364969],["2026-08-11",107.42,108.71,107.28,108.57,2065982.253833],["2026-08-12",107.6,109.55,107.4,108.93,2263387.280857],["2026-08-13",109.86,111.06,109.45,110.7,1865052.267163],["2026-08-14",110.89,111.2,110.23,110.39,1739015.448011],["2026-08-17",109.27,109.35,107.39,107.91,2957674.643926],["2026-08-18",108.83,109.79,107.66,107.72,2391045.587349],["2026-08-19",108.86,110.1,108.33,109.88,3669196.17878],["2026-08-20",109.39,110,108.09,108.69,2430736.55338],["2026-08-21",108.88,109.8825,108.07,109.31,2102553.558638],["2026-08-24",109.9,112.38,109.87,111.37,2684907.065401],["2026-08-25",111.065,111.22,109.83,111.02,2805401.412609],["2026-08-26",111.74,111.84,110.25,110.34,3981211.334516],["2026-08-27",109.12,110.32,108.61,109.98,3343813.11358],["2026-08-28",110.95,111.39,109.52,109.55,2433390.455925],["2026-08-31",108.93,109.4377,107.41,107.95,4494388.998561],["2026-09-01",108,108.89,106.7601,107.08,3623251.234586],["2026-09-02",107.47,109.41,106.92,109.29,3946674.053169],["2026-09-03",109.75,110,107.495,107.95,3193914.381622],["2026-09-04",106.505,106.93,104.85,104.96,4148981.777614],["2026-09-08",104.55,104.7,102.81,102.93,3298958.120969],["2026-09-09",100.995,100.995,97.91,98.7,6960870.011694],["2026-09-10",98.725,99.54,98.275,98.48,9902801.397539],["2026-09-11",99.24,99.52,97.295,98.15,8137300.079817],["2026-09-14",99.18,100.9199,98.98,99.09,6407110.483299]]}