{"t":"LHX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",3.0514,3.0983,3.0044,3.0889,180779.0],["1982-01-04",3.0514,3.0889,3.0044,3.0232,80864.0],["1982-01-05",2.9762,3.0044,2.9481,2.9481,152413.0],["1982-01-06",2.9105,2.9669,2.8542,2.8917,364098.0],["1982-01-07",2.8917,2.9199,2.8542,2.9105,362405.0],["1982-01-08",2.8542,2.873,2.8354,2.8542,270533.0],["1982-01-11",2.7791,2.8542,2.6946,2.6946,453853.0],["1982-01-12",2.7321,2.7697,2.6852,2.7697,175699.0],["1982-01-13",2.7415,2.7791,2.704,2.7321,154953.0],["1982-01-14",2.7134,2.7227,2.6946,2.7227,262913.0],["1982-01-15",2.704,2.7227,2.6758,2.7227,393734.0],["1982-01-18",2.704,2.7227,2.6852,2.7227,83827.0],["1982-01-19",2.7134,2.7509,2.6664,2.6852,574090.0],["1982-01-20",2.6289,2.6946,2.5537,2.5725,791279.0],["1982-01-21",2.5068,2.6007,2.4035,2.4129,296782.0],["1982-01-22",2.4129,2.4599,2.366,2.366,690940.0],["1982-01-25",2.3003,2.3378,2.2533,2.3096,483489.0],["1982-01-26",2.3472,2.3848,2.3096,2.3284,330652.0],["1982-01-27",2.3941,2.4411,2.3378,2.4317,201948.0],["1982-01-28",2.5537,2.6476,2.4505,2.6476,270957.0],["1982-01-29",2.6289,2.6758,2.5725,2.6664,206181.0],["1982-02-01",2.5537,2.6101,2.4974,2.5162,266300.0],["1982-02-02",2.5537,2.5913,2.5162,2.5725,202371.0],["1982-02-03",2.5537,2.5725,2.535,2.535,37680.0],["1982-02-04",2.5162,2.535,2.4974,2.5256,347163.0],["1982-02-05",2.5819,2.6195,2.5444,2.5819,174852.0],["1982-02-08",2.5631,2.6101,2.5162,2.535,85521.0],["1982-02-09",2.5256,2.5444,2.4974,2.5162,120237.0],["1982-02-10",2.5631,2.5913,2.5256,2.5444,80864.0],["1982-02-11",2.535,2.5538,2.5162,2.5538,76207.0],["1982-02-12",2.5725,2.5913,2.5444,2.5631,234547.0],["1982-02-16",2.5256,2.5444,2.4974,2.5256,246825.0],["1982-02-17",2.5631,2.5819,2.5444,2.5631,215919.0],["1982-02-18",2.5725,2.5913,2.5537,2.5631,185859.0],["1982-02-19",2.5256,2.5537,2.488,2.4974,530483.0],["1982-02-22",2.5162,2.5537,2.4786,2.4786,106689.0],["1982-02-23",2.4786,2.5068,2.4505,2.5068,127434.0],["1982-02-24",2.4505,2.4786,2.4129,2.4786,372989.0],["1982-02-25",2.4786,2.4974,2.4599,2.4692,265876.0],["1982-02-26",2.4505,2.4692,2.4317,2.4411,163844.0],["1982-03-01",2.319,2.4223,2.2064,2.319,578323.0],["1982-03-02",2.2251,2.2909,2.1594,2.1782,591025.0],["1982-03-03",2.1192,2.157,2.0719,2.1192,327688.0],["1982-03-04",2.1002,2.1381,2.0624,2.1381,160034.0],["1982-03-05",2.157,2.1759,2.1286,2.1759,295089.0],["1982-03-08",2.1948,2.2516,2.1286,2.1381,144793.0],["1982-03-09",2.1948,2.2516,2.1286,2.2327,116850.0],["1982-03-10",2.2138,2.2327,2.1948,2.2043,108383.0],["1982-03-11",2.1948,2.2138,2.1665,2.1854,72396.0],["1982-03-12",2.1759,2.1948,2.1475,2.1665,213378.0],["1982-03-15",2.1948,2.2327,2.157,2.2138,127011.0],["1982-03-16",2.2327,2.2516,2.2043,2.2327,168078.0],["1982-03-17",2.2232,2.2327,2.2138,2.2138,147756.0],["1982-03-18",2.2327,2.2516,2.2138,2.2327,726503.0],["1982-03-19",2.2327,2.2611,2.1948,2.2516,487299.0],["1982-03-22",2.2611,2.2705,2.2422,2.2611,499153.0],["1982-03-23",2.28,2.2895,2.2611,2.2705,374259.0],["1982-03-24",2.28,2.2989,2.2611,2.28,110500.0],["1982-03-25",2.2611,2.2895,2.2327,2.2611,110500.0],["1982-03-26",2.2705,2.28,2.2516,2.2516,27519.0],["1982-03-29",2.2516,2.2705,2.2232,2.2232,135902.0],["1982-03-30",2.2232,2.2422,2.2043,2.2232,115157.0],["1982-03-31",2.2138,2.2422,2.1854,2.1854,83827.0],["1982-04-01",2.2232,2.2516,2.1854,2.2516,196867.0],["1982-04-02",2.2611,2.2705,2.2422,2.2705,226926.0],["1982-04-05",2.2422,2.2516,2.2327,2.2327,111346.0],["1982-04-06",2.2043,2.2327,2.1759,2.2232,142252.0],["1982-04-07",2.2422,2.2611,2.2232,2.2611,422947.0],["1982-04-08",2.2422,2.2611,2.2232,2.2516,203218.0],["1982-04-12",2.2705,2.3084,2.2327,2.2989,119390.0],["1982-04-13",2.3651,2.4503,2.2705,2.403,444962.0],["1982-04-14",2.3746,2.4124,2.3368,2.3368,138019.0],["1982-04-15",2.3935,2.4219,2.3651,2.4124,248095.0],["1982-04-16",2.4408,2.4597,2.4124,2.4597,134208.0],["1982-04-19",2.4314,2.4692,2.3841,2.4503,119814.0],["1982-04-20",2.4408,2.4503,2.4219,2.4314,123624.0],["1982-04-21",2.3935,2.4408,2.3462,2.3935,188823.0],["1982-04-22",2.4124,2.4219,2.3935,2.3935,462743.0],["1982-04-23",2.403,2.4124,2.3935,2.403,334462.0],["1982-04-26",2.4314,2.4503,2.403,2.4408,293819.0],["1982-04-27",2.4314,2.4597,2.403,2.403,293819.0],["1982-04-28",2.403,2.4219,2.3841,2.3841,67316.0],["1982-04-29",2.3368,2.3935,2.28,2.2895,121931.0],["1982-04-30",2.2989,2.3178,2.2705,2.28,240898.0],["1982-05-03",2.2989,2.3084,2.28,2.3084,66469.0],["1982-05-04",2.2895,2.3084,2.2705,2.3084,142676.0],["1982-05-05",2.2895,2.3084,2.2705,2.28,200677.0],["1982-05-06",2.3178,2.3462,2.28,2.3368,142676.0],["1982-05-07",2.3651,2.3841,2.3368,2.3746,97798.0],["1982-05-10",2.3746,2.3935,2.3557,2.3557,129128.0],["1982-05-11",2.3462,2.3746,2.3178,2.3557,209145.0],["1982-05-12",2.3178,2.3557,2.2705,2.28,218882.0],["1982-05-13",2.2422,2.2611,2.2232,2.2327,205758.0],["1982-05-14",2.2327,2.2422,2.2138,2.2138,195174.0],["1982-05-17",2.1854,2.2232,2.1475,2.1475,155377.0],["1982-05-18",2.0813,2.1002,2.0624,2.0813,489839.0],["1982-05-19",2.0529,2.0719,2.034,2.0435,486029.0],["1982-05-20",2.0246,2.0624,1.9867,2.0056,221423.0],["1982-05-21",2.0246,2.034,2.0056,2.0246,132938.0],["1982-05-24",2.0151,2.0246,1.9962,2.0056,356901.0],["1982-05-25",2.034,2.0435,2.0151,2.034,186283.0],["1982-05-26",2.0056,2.034,1.9678,1.9773,193480.0],["1982-05-27",1.9678,2.0056,1.9205,1.9583,289162.0],["1982-05-28",1.9489,1.9678,1.93,1.9489,51651.0],["1982-06-01",1.9489,1.9583,1.9394,1.9394,56732.0],["1982-06-02",1.9657,1.9944,1.9371,1.9562,116003.0],["1982-06-03",1.9467,1.9753,1.9085,1.918,361135.0],["1982-06-04",1.9085,1.9371,1.8799,1.8894,179932.0],["1982-06-07",1.918,1.9371,1.8894,1.9085,234124.0],["1982-06-08",1.9085,1.9276,1.8894,1.9085,187553.0],["1982-06-09",1.8417,1.899,1.7749,1.794,499577.0],["1982-06-10",1.8035,1.8226,1.7844,1.8131,459356.0],["1982-06-11",1.8322,1.8703,1.794,1.8417,317104.0],["1982-06-14",1.8131,1.8608,1.7654,1.7749,304403.0],["1982-06-15",1.7558,1.7749,1.7272,1.7367,116850.0],["1982-06-16",1.7081,1.7558,1.6508,1.6795,538527.0],["1982-06-17",1.6699,1.6795,1.6604,1.6699,139712.0],["1982-06-18",1.6127,1.6604,1.5554,1.5841,317951.0],["1982-06-21",1.6413,1.7081,1.5745,1.6604,203218.0],["1982-06-22",1.7176,1.7558,1.6795,1.7558,265876.0],["1982-06-23",1.7844,1.8226,1.7463,1.8131,325148.0],["1982-06-24",1.8417,1.8512,1.8226,1.8417,356478.0],["1982-06-25",1.8131,1.8512,1.7749,1.8131,75783.0],["1982-06-28",1.8131,1.8322,1.794,1.8131,159610.0],["1982-06-29",1.8608,1.8894,1.8322,1.8512,198561.0],["1982-06-30",1.8799,1.9085,1.8512,1.8799,354361.0],["1982-07-01",1.8703,1.8799,1.8512,1.8703,140982.0],["1982-07-02",1.8512,1.8608,1.8322,1.8322,84251.0],["1982-07-06",1.8608,1.8799,1.8322,1.8608,71973.0],["1982-07-07",1.8226,1.8512,1.794,1.8035,101609.0],["1982-07-08",1.794,1.8226,1.7654,1.8226,379763.0],["1982-07-09",1.8226,1.8322,1.8035,1.8322,409399.0],["1982-07-12",1.9371,1.9562,1.918,1.9467,292549.0],["1982-07-13",1.9085,1.9371,1.8703,1.918,105843.0],["1982-07-14",1.918,1.9562,1.918,1.9467,292549.0],["1982-07-15",1.9658,2.0039,1.9276,1.9371,479255.0],["1982-07-16",1.9371,1.9658,1.9085,1.9658,375953.0],["1982-07-19",1.9848,2.0039,1.9562,1.9658,113040.0],["1982-07-20",2.0039,2.0325,1.9657,2.023,220576.0],["1982-07-21",2.0516,2.0707,2.023,2.0325,66892.0],["1982-07-22",2.0325,2.0421,2.023,2.023,151566.0],["1982-07-23",2.0421,2.0516,2.023,2.0421,123624.0],["1982-07-26",2.0421,2.0612,2.023,2.023,104149.0],["1982-07-27",2.0325,2.0421,2.023,2.0325,80017.0],["1982-07-28",2.0325,2.0325,2.023,2.023,114733.0],["1982-07-29",2.023,2.0325,2.0135,2.023,114733.0],["1982-07-30",2.023,2.0325,2.0135,2.0135,85097.0],["1982-08-02",2.0325,2.0421,2.0135,2.0325,82134.0],["1982-08-03",2.0516,2.0707,2.023,2.0325,150720.0],["1982-08-04",2.0135,2.0325,1.9848,1.9944,645639.0],["1982-08-05",1.9658,1.9753,1.9467,1.9467,198984.0],["1982-08-06",1.9085,1.9276,1.8894,1.899,336579.0],["1982-08-09",1.8608,1.8703,1.8512,1.8703,157494.0],["1982-08-10",1.8894,1.9085,1.8703,1.8894,199831.0],["1982-08-11",1.8799,1.8894,1.8703,1.8703,136749.0],["1982-08-12",1.8894,1.899,1.8703,1.8703,44030.0],["1982-08-13",1.8322,1.8417,1.8131,1.8131,137172.0],["1982-08-16",1.8512,1.8703,1.8322,1.8608,508891.0],["1982-08-17",1.8703,1.8894,1.8512,1.8894,202794.0],["1982-08-18",1.8703,1.9276,1.8131,1.8131,447925.0],["1982-08-19",1.794,1.8226,1.7558,1.8131,512278.0],["1982-08-20",1.794,1.8226,1.7654,1.794,367485.0],["1982-08-23",1.7749,1.794,1.7558,1.794,273074.0],["1982-08-24",1.899,1.9467,1.8417,1.9276,385690.0],["1982-08-25",2.0039,2.0803,1.9276,2.0707,373836.0],["1982-08-26",2.0325,2.1089,1.9467,1.9467,184589.0],["1982-08-27",2.0325,2.0803,1.9848,2.0135,238357.0],["1982-08-30",2.0421,2.0803,2.0039,2.0803,114310.0],["1982-08-31",2.1357,2.1549,2.1164,2.1357,300169.0],["1982-09-01",2.1838,2.2126,2.1549,2.1549,251058.0],["1982-09-02",2.2126,2.2704,2.1453,2.2704,241744.0],["1982-09-03",2.3377,2.405,2.2607,2.3954,1245131.0],["1982-09-07",2.3858,2.4147,2.3473,2.3666,577900.0],["1982-09-08",2.3858,2.4147,2.3569,2.3954,137595.0],["1982-09-09",2.3762,2.405,2.3473,2.3473,126164.0],["1982-09-10",2.28,2.3088,2.2511,2.3088,149873.0],["1982-09-13",2.3088,2.3185,2.2896,2.3088,146909.0],["1982-09-14",2.3762,2.4243,2.3762,2.3954,225656.0],["1982-09-15",2.3858,2.4243,2.3473,2.4243,209145.0],["1982-09-16",2.4916,2.559,2.4243,2.5301,314987.0],["1982-09-17",2.482,2.5012,2.4531,2.4531,105419.0],["1982-09-20",2.4243,2.4531,2.3954,2.4531,295512.0],["1982-09-21",2.5974,2.684,2.5012,2.6359,313717.0],["1982-09-22",2.7417,2.7898,2.6936,2.6936,491109.0],["1982-09-23",2.6552,2.684,2.6167,2.6552,850550.0],["1982-09-24",2.6744,2.6936,2.6455,2.684,158764.0],["1982-09-27",2.6552,2.6744,2.6359,2.6455,246825.0],["1982-09-28",2.6648,2.684,2.6359,2.6552,466130.0],["1982-09-29",2.6455,2.6552,2.6263,2.6552,534716.0],["1982-09-30",2.5974,2.6167,2.5782,2.5782,244708.0],["1982-10-01",2.5878,2.6167,2.559,2.5686,190093.0],["1982-10-04",2.5301,2.5493,2.5012,2.5397,518205.0],["1982-10-05",2.5974,2.6455,2.5397,2.6071,405588.0],["1982-10-06",2.6359,2.684,2.5782,2.6455,318798.0],["1982-10-07",2.7802,2.8091,2.7514,2.7514,671888.0],["1982-10-08",2.7802,2.8091,2.7514,2.7898,400508.0],["1982-10-11",2.8668,2.9053,2.8283,2.8764,261219.0],["1982-10-12",2.9245,2.9438,2.8668,2.8764,337426.0],["1982-10-13",2.8764,2.9341,2.8476,2.9053,447925.0],["1982-10-14",2.8764,2.9245,2.8283,2.8379,354361.0],["1982-10-15",2.8283,2.8668,2.7898,2.7898,110923.0],["1982-10-18",2.7417,2.8091,2.6744,2.7706,144793.0],["1982-10-19",2.8283,2.8668,2.7802,2.8476,229890.0],["1982-10-20",2.8187,2.8572,2.7802,2.8476,91871.0],["1982-10-21",2.9438,3.0015,2.886,2.963,426334.0],["1982-10-22",2.9438,2.963,2.9245,2.9341,336579.0],["1982-10-25",2.8091,2.8668,2.7514,2.761,227773.0],["1982-10-26",2.684,2.761,2.5974,2.761,289162.0],["1982-10-27",2.7802,2.8283,2.7321,2.7706,161304.0],["1982-10-28",2.7321,2.7802,2.6744,2.6936,303556.0],["1982-10-29",2.7033,2.7417,2.6648,2.7129,97798.0],["1982-11-01",2.7321,2.7706,2.684,2.7706,104572.0],["1982-11-02",2.886,2.9438,2.8187,2.886,307367.0],["1982-11-03",2.9149,3.0015,2.8283,3.0015,168501.0],["1982-11-04",3.0015,3.0303,2.9726,2.9919,179932.0],["1982-11-05",2.9919,3.0303,2.9438,3.0015,152413.0],["1982-11-08",2.9341,2.9822,2.8764,2.9053,152837.0],["1982-11-09",2.9534,3.0015,2.8957,2.9822,390347.0],["1982-11-10",2.963,3.0207,2.9053,2.963,428027.0],["1982-11-11",2.9149,2.9341,2.8957,2.9245,112193.0],["1982-11-12",2.886,2.9245,2.8476,2.8764,202371.0],["1982-11-15",2.8187,2.8764,2.7514,2.761,146063.0],["1982-11-16",2.7129,2.761,2.6552,2.7321,222693.0],["1982-11-17",2.7898,2.8379,2.7417,2.7898,126164.0],["1982-11-18",2.8476,2.9053,2.7802,2.8379,107113.0],["1982-11-19",2.913,2.9808,2.8356,2.9808,210415.0],["1982-11-22",2.9324,2.9711,2.8937,2.9034,220152.0],["1982-11-23",2.855,2.8743,2.8259,2.855,148180.0],["1982-11-24",2.8356,2.855,2.8163,2.8163,126588.0],["1982-11-26",2.7776,2.8259,2.7292,2.7292,56732.0],["1982-11-29",2.7292,2.7485,2.7001,2.7195,207875.0],["1982-11-30",2.7969,2.884,2.7098,2.884,230737.0],["1982-12-01",2.884,2.9324,2.8259,2.8259,380610.0],["1982-12-02",2.8453,2.8647,2.8259,2.8259,328112.0],["1982-12-03",2.8743,2.9034,2.8453,2.9034,66469.0],["1982-12-06",2.8647,2.9034,2.8163,2.8453,114733.0],["1982-12-07",2.8743,2.8937,2.8453,2.855,434801.0],["1982-12-08",2.9034,2.9227,2.8743,2.913,308213.0],["1982-12-09",2.8163,2.8453,2.7872,2.8163,596105.0],["1982-12-10",2.8647,2.8937,2.8259,2.884,202371.0],["1982-12-13",2.9034,2.9227,2.8743,2.9227,66892.0],["1982-12-14",2.9711,2.9905,2.9421,2.9421,298899.0],["1982-12-15",2.8937,2.913,2.8647,2.8647,560542.0],["1982-12-16",2.8647,2.8647,2.7872,2.8066,282388.0],["1982-12-17",2.8937,2.9808,2.8066,2.9808,205758.0],["1982-12-20",3.0001,3.0485,2.9421,3.0001,258679.0],["1982-12-21",2.9421,2.9905,2.884,2.9711,156647.0],["1982-12-22",2.9518,2.9905,2.9034,2.9614,914056.0],["1982-12-23",2.9711,3.0001,2.9324,2.9905,68163.0],["1982-12-27",2.9421,2.9614,2.9227,2.9614,192210.0],["1982-12-28",2.9518,2.9614,2.9324,2.9324,80440.0],["1982-12-29",2.8937,2.9227,2.8647,2.884,254869.0],["1982-12-30",2.8743,2.884,2.8647,2.884,78747.0],["1982-12-31",2.8743,2.884,2.855,2.8647,96105.0],["1983-01-03",2.8356,2.884,2.7872,2.7872,56308.0],["1983-01-04",2.7969,2.8453,2.7485,2.8453,90178.0],["1983-01-05",2.8647,2.8937,2.8356,2.8453,241321.0],["1983-01-06",2.9227,3.0001,2.8453,2.9614,193903.0],["1983-01-07",2.9711,3.0001,2.9421,2.9518,416173.0],["1983-01-10",3.0485,3.126,2.9614,3.1066,336156.0],["1983-01-11",3.184,3.2324,3.1356,3.1743,623624.0],["1983-01-12",3.2324,3.2905,3.1743,3.184,367485.0],["1983-01-13",3.1453,3.1937,3.0969,3.1356,129975.0],["1983-01-14",3.1066,3.1356,3.0776,3.1066,541490.0],["1983-01-17",3.1647,3.184,3.1356,3.1453,402625.0],["1983-01-18",3.1453,3.1647,3.1163,3.126,264606.0],["1983-01-19",3.0679,3.1163,3.0195,3.0195,150720.0],["1983-01-20",3.0485,3.0679,3.0292,3.0389,123201.0],["1983-01-21",3.0001,3.0389,2.9518,2.9614,143099.0],["1983-01-24",2.8356,2.8647,2.8066,2.8453,437765.0],["1983-01-25",2.884,2.9227,2.8356,2.8937,154953.0],["1983-01-26",2.9324,2.9421,2.913,2.9324,201524.0],["1983-01-27",2.9711,3.0098,2.9324,3.0098,295089.0],["1983-01-28",3.0679,3.0969,3.0292,3.0872,507197.0],["1983-01-31",3.1066,3.126,3.0872,3.126,208721.0],["1983-02-01",3.155,3.1937,3.1163,3.1647,397968.0],["1983-02-02",3.155,3.1743,3.1356,3.1647,250212.0],["1983-02-03",3.184,3.2034,3.155,3.1743,155377.0],["1983-02-04",3.3098,3.426,3.1937,3.426,391617.0],["1983-02-07",3.3873,3.4066,3.3582,3.3582,320068.0],["1983-02-08",3.455,3.4647,3.4357,3.4357,550804.0],["1983-02-09",3.3873,3.426,3.3389,3.3485,234547.0],["1983-02-10",3.4066,3.4647,3.3485,3.455,262913.0],["1983-02-11",3.5324,3.5615,3.5034,3.5228,409399.0],["1983-02-14",3.3776,3.6002,3.155,3.5615,292125.0],["1983-02-15",3.7066,3.7357,3.6776,3.697,491109.0],["1983-02-16",3.7357,3.7937,3.6776,3.697,804826.0],["1983-02-17",3.7163,3.755,3.6776,3.755,504234.0],["1983-02-18",3.8034,3.8712,3.726,3.8615,528789.0],["1983-02-22",3.8421,3.8712,3.8131,3.8615,573666.0],["1983-02-23",3.9002,3.9486,3.8518,3.9486,298899.0],["1983-02-24",3.9776,4.0163,3.9292,3.9292,814141.0],["1983-02-25",3.8421,3.9292,3.755,3.8324,527519.0],["1983-02-28",3.7647,3.8131,3.7163,3.7647,349280.0],["1983-03-01",3.7647,3.7937,3.726,3.755,275614.0],["1983-03-02",3.7819,3.811,3.743,3.7527,343353.0],["1983-03-03",3.811,3.8499,3.7721,3.8305,941998.0],["1983-03-04",3.811,3.8499,3.7721,3.8013,466554.0],["1983-03-07",3.7235,3.8013,3.6457,3.6555,162574.0],["1983-03-08",3.568,3.5971,3.5291,3.5582,374682.0],["1983-03-09",3.5485,3.568,3.5194,3.568,183743.0],["1983-03-10",3.6069,3.6555,3.5582,3.5582,193480.0],["1983-03-11",3.5194,3.5777,3.461,3.5096,287892.0],["1983-03-14",3.4902,3.5291,3.4416,3.4513,201101.0],["1983-03-15",3.4416,3.461,3.4221,3.4513,279001.0],["1983-03-16",3.461,3.4805,3.4416,3.4416,398391.0],["1983-03-17",3.4707,3.5388,3.4027,3.5388,869602.0],["1983-03-18",3.5777,3.6166,3.5388,3.5971,412362.0],["1983-03-21",3.5777,3.5971,3.5485,3.5777,139289.0],["1983-03-22",3.568,3.5777,3.5096,3.5291,72396.0],["1983-03-23",3.5388,3.5582,3.4707,3.5582,316681.0],["1983-03-24",3.5777,3.6263,3.5777,3.6069,439458.0],["1983-03-25",3.6069,3.6846,3.5777,3.6263,334886.0],["1983-03-28",3.6166,3.6555,3.5777,3.5777,74513.0],["1983-03-29",3.568,3.5874,3.4707,3.4707,83404.0],["1983-03-30",3.4999,3.568,3.4902,3.5582,215919.0],["1983-03-31",3.5582,3.5582,3.5096,3.5291,97375.0],["1983-04-04",3.4805,3.5194,3.461,3.5096,165538.0],["1983-04-05",3.5291,3.5291,3.3638,3.3735,284505.0],["1983-04-06",3.3152,3.3638,3.2763,3.2763,365368.0],["1983-04-07",3.286,3.3444,3.2666,3.2666,237511.0],["1983-04-08",3.2277,3.2569,3.1888,3.2277,289585.0],["1983-04-11",3.2763,3.3346,3.2471,3.3346,152413.0],["1983-04-12",3.3735,3.4124,3.3444,3.4124,113463.0],["1983-04-13",3.4319,3.4805,3.3735,3.393,219306.0],["1983-04-14",3.4319,3.4416,3.3055,3.3735,213802.0],["1983-04-15",3.3833,3.4221,3.3638,3.4124,101609.0],["1983-04-18",3.4124,3.4805,3.4124,3.461,286198.0],["1983-04-19",3.4124,3.4416,3.3735,3.4027,188823.0],["1983-04-20",3.3833,3.4319,3.2666,3.2666,171041.0],["1983-04-21",3.3055,3.4416,3.2958,3.4221,259526.0],["1983-04-22",3.4027,3.4027,3.3346,3.3346,163844.0],["1983-04-25",3.286,3.3541,3.2083,3.2471,143522.0],["1983-04-26",3.2666,3.3249,3.2083,3.3249,253599.0],["1983-04-27",3.3152,3.3444,3.286,3.2958,240474.0],["1983-04-28",3.3249,3.3638,3.286,3.3249,378493.0],["1983-04-29",3.3055,3.3444,3.2666,3.3249,172735.0],["1983-05-02",3.2569,3.3249,3.1888,3.2374,210838.0],["1983-05-03",3.2471,3.2471,3.1791,3.1985,165538.0],["1983-05-04",3.2569,3.3249,3.1888,3.2958,331499.0],["1983-05-05",3.3638,3.4027,3.3249,3.3832,303980.0],["1983-05-06",3.4027,3.4416,3.393,3.4416,473751.0],["1983-05-09",3.4319,3.5777,3.4221,3.5777,460203.0],["1983-05-10",3.5777,3.5777,3.5291,3.5485,223116.0],["1983-05-11",3.5291,3.5291,3.4221,3.4416,184589.0],["1983-05-12",3.4416,3.4805,3.4221,3.4513,235394.0],["1983-05-13",3.4513,3.4805,3.4221,3.4513,127434.0],["1983-05-16",3.4513,3.4513,3.3346,3.3541,151990.0],["1983-05-17",3.3638,3.3832,3.3346,3.3346,101609.0],["1983-05-18",3.3444,3.4513,3.3444,3.3638,357324.0],["1983-05-19",3.393,3.393,3.3249,3.3249,265876.0],["1983-05-20",3.2958,3.3346,3.2763,3.3346,286622.0],["1983-05-23",3.3249,3.393,3.3055,3.3735,278577.0],["1983-05-24",3.3638,3.4221,3.3638,3.4027,209145.0],["1983-05-25",3.4416,3.4902,3.4319,3.461,369602.0],["1983-05-26",3.4707,3.4707,3.3832,3.3832,344623.0],["1983-05-27",3.4027,3.4416,3.4027,3.4221,194327.0],["1983-05-31",3.3638,3.4221,3.3638,3.3735,404742.0],["1983-06-01",3.3249,3.393,3.3249,3.393,509738.0],["1983-06-02",3.3809,3.4395,3.3809,3.4297,500000.0],["1983-06-03",3.459,3.4981,3.4395,3.4493,312870.0],["1983-06-06",3.4493,3.4786,3.4395,3.4786,264606.0],["1983-06-07",3.459,3.4688,3.4199,3.4297,551651.0],["1983-06-08",3.3515,3.4004,3.3125,3.3515,289162.0],["1983-06-09",3.3515,3.3613,3.2636,3.332,109653.0],["1983-06-10",3.3418,3.4199,3.3027,3.4199,229043.0],["1983-06-13",3.4199,3.4786,3.4199,3.4786,379340.0],["1983-06-14",3.4786,3.4883,3.4199,3.459,204064.0],["1983-06-15",3.4004,3.4199,3.3809,3.4004,148603.0],["1983-06-16",3.3906,3.4297,3.3906,3.4102,215919.0],["1983-06-17",3.4199,3.4199,3.3809,3.3809,264183.0],["1983-06-20",3.3906,3.3906,3.3418,3.3613,384843.0],["1983-06-21",3.3418,3.3418,3.2831,3.332,1494920.0],["1983-06-22",3.332,3.3613,3.3027,3.332,302286.0],["1983-06-23",3.3418,3.4395,3.3418,3.4395,1233700.0],["1983-06-24",3.459,3.5079,3.459,3.4883,671465.0],["1983-06-27",3.4786,3.4883,3.4395,3.459,126164.0],["1983-06-28",3.459,3.4786,3.3809,3.4004,307367.0],["1983-06-29",3.3809,3.459,3.3515,3.4493,608806.0],["1983-06-30",3.4786,3.6349,3.4786,3.6154,610923.0],["1983-07-01",3.6349,3.6642,3.6251,3.6447,387807.0],["1983-07-05",3.5958,3.6154,3.5567,3.5861,217189.0],["1983-07-06",3.5861,3.6545,3.5665,3.6349,331499.0],["1983-07-07",3.6349,3.6545,3.6056,3.6154,1644369.0],["1983-07-08",3.6154,3.7326,3.5958,3.6056,381880.0],["1983-07-11",3.6251,3.674,3.6154,3.6545,117273.0],["1983-07-12",3.6349,3.6447,3.5274,3.5372,128281.0],["1983-07-13",3.5372,3.5958,3.5274,3.5567,668925.0],["1983-07-14",3.5567,3.5763,3.5372,3.5567,1279001.0],["1983-07-15",3.5567,3.5567,3.5372,3.5567,94412.0],["1983-07-18",3.5567,3.5958,3.5372,3.5861,100339.0],["1983-07-19",3.5958,3.6349,3.5958,3.6154,372989.0],["1983-07-20",3.6935,3.7326,3.6545,3.7131,875953.0],["1983-07-21",3.7228,3.8108,3.6935,3.7912,543607.0],["1983-07-22",3.547,3.6544,3.4395,3.4786,733277.0],["1983-07-25",3.4786,3.4786,3.4004,3.4199,1176122.0],["1983-07-26",3.4395,3.4395,3.4004,3.4102,621507.0],["1983-07-27",3.4102,3.4199,3.4004,3.4199,497883.0],["1983-07-28",3.4102,3.4199,3.205,3.2245,1853937.0],["1983-07-29",3.2245,3.2245,3.0682,3.117,609653.0],["1983-08-01",3.117,3.1268,3.0682,3.1073,370025.0],["1983-08-02",3.1073,3.1463,3.0682,3.0682,339543.0],["1983-08-03",3.0779,3.1463,3.0486,3.1366,419136.0],["1983-08-04",3.1366,3.1366,3.0095,3.0486,613040.0],["1983-08-05",3.0486,3.0584,2.9705,2.9998,695597.0],["1983-08-08",2.9802,2.9802,2.8923,2.9412,419136.0],["1983-08-09",2.9412,2.9412,2.8728,2.9021,636749.0],["1983-08-10",2.9118,2.9607,2.8923,2.9412,430567.0],["1983-08-11",2.9705,2.99,2.8923,2.9314,515665.0],["1983-08-12",2.9118,2.9314,2.863,2.8728,188400.0],["1983-08-15",2.863,2.9216,2.8532,2.9118,465284.0],["1983-08-16",2.9314,2.9802,2.9216,2.9314,405165.0],["1983-08-17",2.9411,2.9509,2.9216,2.9314,225656.0],["1983-08-18",2.9314,2.9411,2.9021,2.9118,242168.0],["1983-08-19",2.8923,2.8923,2.8532,2.863,297206.0],["1983-08-22",2.863,2.8728,2.8532,2.8728,172312.0],["1983-08-23",2.8728,2.8825,2.8532,2.8532,335732.0],["1983-08-24",2.8434,2.8434,2.775,2.775,1147756.0],["1983-08-25",2.7555,2.7653,2.6969,2.7555,779424.0],["1983-08-26",2.7555,2.8337,2.7457,2.8337,500423.0],["1983-08-29",2.775,2.7946,2.7653,2.7946,334886.0],["1983-08-30",2.7922,2.8315,2.7922,2.8217,714649.0],["1983-08-31",2.8217,2.8217,2.7922,2.8119,404318.0],["1983-09-01",2.8217,2.8217,2.7726,2.8119,457240.0],["1983-09-02",2.8119,2.8512,2.7922,2.8512,306097.0],["1983-09-06",2.8709,2.9004,2.861,2.9004,375953.0],["1983-09-07",2.9004,2.92,2.8905,2.9102,334886.0],["1983-09-08",2.92,2.92,2.8315,2.8414,628281.0],["1983-09-09",2.8512,2.8512,2.7922,2.8119,325995.0],["1983-09-12",2.8315,2.8315,2.7627,2.8119,515241.0],["1983-09-13",2.8021,2.8315,2.7922,2.8315,288315.0],["1983-09-14",2.8315,2.8905,2.8315,2.8905,597375.0],["1983-09-15",2.8807,2.8807,2.8512,2.8512,442422.0],["1983-09-16",2.8414,2.8905,2.8315,2.8807,320068.0],["1983-09-19",2.9004,2.9594,2.9004,2.9397,652413.0],["1983-09-20",2.9594,3.0085,2.92,2.9397,941152.0],["1983-09-21",2.9397,2.9397,2.92,2.9299,602032.0],["1983-09-22",2.92,2.9987,2.9102,2.9987,1509738.0],["1983-09-23",2.9889,2.9987,2.9692,2.9889,428874.0],["1983-09-26",3.0085,3.1265,2.9987,3.1068,944539.0],["1983-09-27",3.0872,3.0872,3.0478,3.0577,173158.0],["1983-09-28",3.0478,3.0577,3.038,3.0478,260796.0],["1983-09-29",3.0478,3.0478,3.0282,3.038,228196.0],["1983-09-30",3.038,3.038,2.92,2.9299,632091.0],["1983-10-03",2.9102,2.9299,2.9004,2.9102,344200.0],["1983-10-04",2.9102,2.9495,2.9102,2.9495,326418.0],["1983-10-05",2.9495,2.9692,2.9004,2.9692,552498.0],["1983-10-06",2.9889,3.0675,2.9889,3.038,965284.0],["1983-10-07",3.0282,3.0478,3.0184,3.0282,567739.0],["1983-10-10",3.0184,3.0282,3.0184,3.0282,135478.0],["1983-10-11",3.0282,3.038,3.0085,3.038,223116.0],["1983-10-12",3.0085,3.0282,2.9594,2.979,411939.0],["1983-10-13",2.9692,2.9692,2.9495,2.9594,81287.0],["1983-10-14",2.9495,2.9495,2.9102,2.9397,336579.0],["1983-10-17",2.9397,2.9889,2.9299,2.9889,162997.0],["1983-10-18",2.9889,2.9987,2.9594,2.9692,611770.0],["1983-10-19",2.9495,2.9495,2.8709,2.8905,1456816.0],["1983-10-20",2.9102,2.92,2.9004,2.9004,383573.0],["1983-10-21",2.8807,2.9102,2.8512,2.861,259102.0],["1983-10-24",2.8414,2.8512,2.8217,2.8414,298052.0],["1983-10-25",2.8512,2.861,2.8315,2.8414,796782.0],["1983-10-26",2.8512,2.861,2.8315,2.8414,315411.0],["1983-10-27",2.8512,2.8512,2.8414,2.8512,135478.0],["1983-10-28",2.8119,2.8217,2.7529,2.7627,318374.0],["1983-10-31",2.7627,2.7627,2.6841,2.7037,340813.0],["1983-11-01",2.6841,2.6841,2.6152,2.6447,301863.0],["1983-11-02",2.6349,2.7332,2.6152,2.7332,724386.0],["1983-11-03",2.7529,2.7922,2.7431,2.7529,436918.0],["1983-11-04",2.7529,2.7922,2.7431,2.7726,273920.0],["1983-11-07",2.7529,2.8119,2.7529,2.8021,295936.0],["1983-11-08",2.8119,2.8315,2.7922,2.8119,121084.0],["1983-11-09",2.8119,2.8905,2.8021,2.8905,296359.0],["1983-11-10",2.8905,2.9102,2.861,2.8905,203218.0],["1983-11-11",2.8905,2.9102,2.8905,2.9102,131245.0],["1983-11-14",2.9102,2.9889,2.9102,2.9889,713378.0],["1983-11-15",2.9692,2.9987,2.9594,2.9692,430567.0],["1983-11-16",2.9889,3.0085,2.9495,2.9889,192633.0],["1983-11-17",2.9889,3.0282,2.9889,3.0282,198984.0],["1983-11-18",3.0357,3.0456,3.0159,3.0456,187130.0],["1983-11-21",3.0456,3.0456,2.9665,3.0258,235817.0],["1983-11-22",3.0456,3.0753,3.0357,3.0753,456816.0],["1983-11-23",3.0555,3.0654,3.0357,3.0654,325995.0],["1983-11-25",3.0258,3.0851,3.006,3.0851,266300.0],["1983-11-28",3.0851,3.095,3.0654,3.095,150720.0],["1983-11-29",3.1544,3.1544,3.1049,3.1346,555038.0],["1983-11-30",3.1642,3.2532,3.1642,3.2236,727350.0],["1983-12-01",3.2137,3.2631,3.1939,3.2335,394581.0],["1983-12-02",3.2137,3.2236,3.184,3.184,249788.0],["1983-12-05",3.1939,3.1939,3.1148,3.1741,238357.0],["1983-12-06",3.1642,3.184,3.1445,3.1445,276884.0],["1983-12-07",3.1346,3.1544,3.1346,3.1445,205758.0],["1983-12-08",3.1247,3.1445,3.0851,3.0851,204911.0],["1983-12-09",3.0851,3.1544,3.0851,3.1049,193480.0],["1983-12-12",3.1247,3.1445,3.095,3.1445,279001.0],["1983-12-13",3.1642,3.2434,3.1642,3.1939,218036.0],["1983-12-14",3.1939,3.1939,3.1049,3.1247,305250.0],["1983-12-15",3.0851,3.0851,3.0258,3.0258,233700.0],["1983-12-16",3.006,3.1247,3.006,3.1148,163844.0],["1983-12-19",3.1049,3.1346,3.0851,3.1247,168078.0],["1983-12-20",3.1247,3.2038,3.1247,3.1544,333192.0],["1983-12-21",3.1445,3.2038,3.1445,3.184,259949.0],["1983-12-22",3.1939,3.2829,3.1939,3.2335,429721.0],["1983-12-23",3.2335,3.2532,3.2236,3.2532,83404.0],["1983-12-27",3.2434,3.273,3.2335,3.2434,196867.0],["1983-12-28",3.2236,3.2434,3.2137,3.2236,68163.0],["1983-12-29",3.2137,3.2137,3.184,3.1939,73243.0],["1983-12-30",3.1939,3.2236,3.1642,3.1741,85944.0],["1984-01-03",3.1544,3.1642,3.095,3.1148,132091.0],["1984-01-04",3.1148,3.2236,3.1049,3.2137,171465.0],["1984-01-05",3.2829,3.2928,3.2137,3.2335,301439.0],["1984-01-06",3.2038,3.2434,3.184,3.2434,205758.0],["1984-01-09",3.2631,3.2928,3.2236,3.2335,395428.0],["1984-01-10",3.2335,3.2829,3.184,3.1939,197290.0],["1984-01-11",3.2236,3.2335,3.1247,3.1247,212955.0],["1984-01-12",3.1445,3.2038,3.1445,3.1445,119390.0],["1984-01-13",3.1642,3.1939,3.1445,3.1939,215072.0],["1984-01-16",3.184,3.2038,3.1544,3.1939,120660.0],["1984-01-17",3.2038,3.362,3.1939,3.362,632938.0],["1984-01-18",3.362,3.3719,3.2829,3.3126,318374.0],["1984-01-19",3.3027,3.3225,3.2829,3.3225,219729.0],["1984-01-20",3.3225,3.3422,3.3027,3.3225,444962.0],["1984-01-23",3.3126,3.3126,3.273,3.3027,222693.0],["1984-01-24",3.2928,3.2928,3.2532,3.2532,290855.0],["1984-01-25",3.2928,3.2928,3.2532,3.2631,277731.0],["1984-01-26",3.2631,3.2829,3.2434,3.2532,163844.0],["1984-01-27",3.2434,3.2434,3.1148,3.1445,176545.0],["1984-01-30",3.1544,3.184,3.0851,3.0851,303556.0],["1984-01-31",3.0851,3.095,3.0258,3.0456,709145.0],["1984-02-01",3.0654,3.1049,3.0654,3.0654,337426.0],["1984-02-02",3.0555,3.0654,3.0357,3.0555,174428.0],["1984-02-03",3.0753,3.0753,3.0456,3.0555,189246.0],["1984-02-06",3.0357,3.0555,2.9269,2.9269,459356.0],["1984-02-07",2.917,2.9269,2.8676,2.9269,475021.0],["1984-02-08",2.9072,2.917,2.7786,2.7786,342083.0],["1984-02-09",2.6896,2.7588,2.6896,2.7292,463590.0],["1984-02-10",2.7489,2.8478,2.7292,2.8182,448349.0],["1984-02-13",2.8083,2.8182,2.7786,2.7984,300593.0],["1984-02-14",2.8083,2.8478,2.7984,2.8478,339119.0],["1984-02-15",2.8478,2.8874,2.8083,2.8083,474174.0],["1984-02-16",2.7984,2.8379,2.7786,2.8379,168925.0],["1984-02-17",2.8379,2.8577,2.8379,2.8379,684589.0],["1984-02-21",2.828,2.8676,2.8182,2.8478,203218.0],["1984-02-22",2.8083,2.828,2.7489,2.7489,147756.0],["1984-02-23",2.6995,2.739,2.6896,2.7292,102879.0],["1984-02-24",2.6896,2.7094,2.5314,2.6105,706605.0],["1984-02-27",2.6105,2.6105,2.4721,2.5314,709568.0],["1984-02-28",2.5215,2.5314,2.4028,2.4424,665538.0],["1984-02-29",2.3902,2.4002,2.3404,2.3404,1037257.0],["1984-03-01",2.3105,2.3305,2.2807,2.2906,1334886.0],["1984-03-02",2.3105,2.3902,2.3105,2.3803,894581.0],["1984-03-05",2.3902,2.3902,2.3404,2.3703,410246.0],["1984-03-06",2.3703,2.3703,2.3404,2.3603,357748.0],["1984-03-07",2.3205,2.3305,2.3006,2.3205,171041.0],["1984-03-08",2.3205,2.3703,2.3105,2.3603,233700.0],["1984-03-09",2.3603,2.3703,2.3205,2.3603,143099.0],["1984-03-12",2.3703,2.3703,2.3305,2.3603,335732.0],["1984-03-13",2.3603,2.3703,2.3504,2.3603,277731.0],["1984-03-14",2.3404,2.3603,2.3404,2.3404,145216.0],["1984-03-15",2.3504,2.3703,2.3305,2.3504,343353.0],["1984-03-16",2.3504,2.4201,2.3305,2.3504,452583.0],["1984-03-19",2.3305,2.3504,2.3205,2.3504,188400.0],["1984-03-20",2.3305,2.3603,2.3305,2.3603,326418.0],["1984-03-21",2.3703,2.3803,2.3205,2.3205,660034.0],["1984-03-22",2.3105,2.3105,2.2309,2.2309,811177.0],["1984-03-23",2.2508,2.2607,2.211,2.2607,433108.0],["1984-03-26",2.2309,2.3006,2.2309,2.2906,278577.0],["1984-03-27",2.2906,2.3205,2.2807,2.3006,134208.0],["1984-03-28",2.3105,2.4101,2.3105,2.4002,207451.0],["1984-03-29",2.4301,2.45,2.3902,2.4002,169771.0],["1984-03-30",2.4101,2.4699,2.3902,2.4699,133362.0],["1984-04-02",2.4699,2.5296,2.4699,2.4898,129128.0],["1984-04-03",2.4699,2.4898,2.4201,2.4201,226503.0],["1984-04-04",2.4002,2.4101,2.3504,2.3803,242591.0],["1984-04-05",2.3803,2.4002,2.3105,2.3105,135478.0],["1984-04-06",2.3305,2.3703,2.3205,2.3703,122354.0],["1984-04-09",2.3703,2.4599,2.3305,2.3504,133362.0],["1984-04-10",2.3305,2.3902,2.3305,2.3703,93988.0],["1984-04-11",2.3504,2.3603,2.3305,2.3305,160881.0],["1984-04-12",2.3105,2.4201,2.2906,2.4101,218459.0],["1984-04-13",2.4201,2.4699,2.4201,2.4599,263760.0],["1984-04-16",2.4301,2.45,2.4301,2.44,248518.0],["1984-04-17",2.4301,2.4699,2.4301,2.45,160034.0],["1984-04-18",2.4599,2.4599,2.4101,2.45,167655.0],["1984-04-19",2.4599,2.4599,2.4201,2.44,109229.0],["1984-04-23",2.44,2.5197,2.44,2.4599,119390.0],["1984-04-24",2.4699,2.5496,2.4699,2.5197,282388.0],["1984-04-25",2.5296,2.5496,2.5197,2.5197,431414.0],["1984-04-26",2.5197,2.5396,2.5197,2.5296,245555.0],["1984-04-27",2.5496,2.5994,2.5296,2.5894,414479.0],["1984-04-30",2.5894,2.5894,2.5296,2.5496,221423.0],["1984-05-01",2.5496,2.5894,2.5396,2.5595,290432.0],["1984-05-02",2.5496,2.5695,2.5396,2.5595,221846.0],["1984-05-03",2.5296,2.5496,2.5097,2.5197,100762.0],["1984-05-04",2.4998,2.5197,2.4798,2.4998,231583.0],["1984-05-07",2.4898,2.4998,2.4798,2.4898,124471.0],["1984-05-08",2.4998,2.5097,2.4798,2.5097,92295.0],["1984-05-09",2.5296,2.5396,2.4898,2.5197,511008.0],["1984-05-10",2.5197,2.5296,2.4898,2.4898,687553.0],["1984-05-11",2.4798,2.4898,2.45,2.4599,160034.0],["1984-05-14",2.44,2.4599,2.44,2.44,192210.0],["1984-05-15",2.4301,2.4599,2.4301,2.44,129551.0],["1984-05-16",2.45,2.45,2.4301,2.44,113887.0],["1984-05-17",2.4301,2.4301,2.3902,2.4101,88061.0],["1984-05-18",2.3902,2.3902,2.3703,2.3803,312024.0],["1984-05-21",2.3803,2.3803,2.3603,2.3703,120660.0],["1984-05-22",2.3603,2.3603,2.2906,2.3105,115157.0],["1984-05-23",2.3205,2.3205,2.2109,2.2109,481372.0],["1984-05-24",2.2209,2.2408,2.2109,2.2209,211262.0],["1984-05-25",2.2209,2.2309,2.191,2.191,572396.0],["1984-05-29",2.191,2.2109,2.1811,2.1811,563082.0],["1984-05-30",2.1811,2.2109,2.1512,2.2109,444539.0],["1984-05-31",2.2085,2.2587,2.2085,2.2487,120660.0],["1984-06-01",2.2387,2.2487,2.2186,2.2186,93988.0],["1984-06-04",2.2387,2.3089,2.2387,2.2487,366215.0],["1984-06-05",2.2688,2.2688,2.1985,2.2186,364098.0],["1984-06-06",2.2186,2.2487,2.2085,2.2487,241744.0],["1984-06-07",2.2487,2.2487,2.2186,2.2186,853091.0],["1984-06-08",2.2186,2.2186,2.1885,2.2186,144369.0],["1984-06-11",2.2186,2.2186,2.1985,2.2085,68163.0],["1984-06-12",2.1684,2.1784,2.1383,2.1583,377646.0],["1984-06-13",2.1383,2.1684,2.1282,2.1583,129551.0],["1984-06-14",2.1383,2.1483,2.0881,2.1383,206181.0],["1984-06-15",2.1182,2.1182,2.068,2.078,235817.0],["1984-06-18",2.068,2.0981,2.068,2.0881,523709.0],["1984-06-19",2.078,2.0881,2.0379,2.0479,574513.0],["1984-06-20",2.0479,2.078,2.0278,2.068,445385.0],["1984-06-21",2.0479,2.068,2.0178,2.0278,417866.0],["1984-06-22",2.0379,2.068,2.0278,2.068,552075.0],["1984-06-25",2.0479,2.1182,2.0479,2.1082,344200.0],["1984-06-26",2.0981,2.1282,2.068,2.1082,209992.0],["1984-06-27",2.1182,2.1182,2.0479,2.0981,239204.0],["1984-06-28",2.078,2.0981,2.0078,2.0479,287892.0],["1984-06-29",2.0479,2.0881,2.0178,2.0178,151566.0],["1984-07-02",2.0178,2.0178,1.9776,2.0178,1322185.0],["1984-07-03",2.0078,2.0479,1.9877,2.0479,402202.0],["1984-07-05",2.0479,2.0479,2.0278,2.0278,126164.0],["1984-07-06",2.0278,2.0278,1.9977,2.0078,127858.0],["1984-07-09",1.9877,1.9877,1.9375,1.9776,424640.0],["1984-07-10",1.9676,1.9877,1.9475,1.9475,493649.0],["1984-07-11",1.9074,1.9275,1.8271,1.8572,458086.0],["1984-07-12",1.8572,1.9275,1.8572,1.9074,190093.0],["1984-07-13",1.9074,1.9375,1.8773,1.8773,356478.0],["1984-07-16",1.8672,1.9074,1.8672,1.8873,305673.0],["1984-07-17",1.8672,1.9676,1.8672,1.9475,221846.0],["1984-07-18",1.9576,2.058,1.9576,2.0278,724809.0],["1984-07-19",2.0278,2.2286,2.0278,2.0881,2160034.0],["1984-07-20",2.0881,2.1383,2.0078,2.0178,636325.0],["1984-07-23",2.0078,2.0078,1.8773,1.8873,295512.0],["1984-07-24",1.9174,1.9275,1.8672,1.8672,387384.0],["1984-07-25",1.8471,2.0479,1.8471,1.9977,1008467.0],["1984-07-26",2.0078,2.0479,1.9877,2.0078,325572.0],["1984-07-27",2.0178,2.1684,2.0178,2.1483,855207.0],["1984-07-30",2.1483,2.1684,2.0981,2.0981,498307.0],["1984-07-31",2.1082,2.1182,2.0078,2.0178,475445.0],["1984-08-01",2.0078,2.1684,2.0078,2.1182,803556.0],["1984-08-02",2.1082,2.1684,2.0881,2.1383,585097.0],["1984-08-03",2.1784,2.2788,2.1684,2.2587,1381880.0],["1984-08-06",2.2889,2.4495,2.2889,2.3591,1190093.0],["1984-08-07",2.339,2.4294,2.319,2.3892,660881.0],["1984-08-08",2.4093,2.4495,2.3892,2.4093,678239.0],["1984-08-09",2.3993,2.4495,2.3993,2.4394,579594.0],["1984-08-10",2.59,2.59,2.4997,2.4997,1323878.0],["1984-08-13",2.4796,2.5097,2.4695,2.5097,276884.0],["1984-08-14",2.5197,2.5197,2.4093,2.4294,546994.0],["1984-08-15",2.3993,2.4394,2.3792,2.4093,414903.0],["1984-08-16",2.4093,2.4194,2.319,2.3491,339966.0],["1984-08-17",2.3591,2.3591,2.329,2.3491,246825.0],["1984-08-20",2.3491,2.3692,2.329,2.3491,292549.0],["1984-08-21",2.339,2.4294,2.329,2.4194,621084.0],["1984-08-22",2.4394,2.4896,2.4394,2.4595,964437.0],["1984-08-23",2.4595,2.4997,2.4595,2.4796,463167.0],["1984-08-24",2.4896,2.4997,2.4495,2.4595,215919.0],["1984-08-27",2.4595,2.4997,2.4495,2.4695,150296.0],["1984-08-28",2.4595,2.4896,2.4595,2.4896,194750.0],["1984-08-29",2.5074,2.5276,2.4771,2.4771,220576.0],["1984-08-30",2.4872,2.4872,2.467,2.467,149450.0],["1984-08-31",2.467,2.467,2.4265,2.4569,277307.0],["1984-09-04",2.4569,2.4569,2.3861,2.3962,286198.0],["1984-09-05",2.4265,2.4265,2.3962,2.3962,147756.0],["1984-09-06",2.4063,2.4872,2.3962,2.4366,834039.0],["1984-09-07",2.4569,2.467,2.4468,2.467,268417.0],["1984-09-10",2.4468,2.4569,2.3962,2.4265,239204.0],["1984-09-11",2.4164,2.4468,2.3457,2.3457,195174.0],["1984-09-12",2.3457,2.3962,2.3355,2.3659,454699.0],["1984-09-13",2.3861,2.4265,2.1232,2.1637,2370449.0],["1984-09-14",2.2041,2.2445,2.1839,2.194,1759526.0],["1984-09-17",2.194,2.2344,2.1839,2.2142,563929.0],["1984-09-18",2.2243,2.3052,2.2243,2.2749,432261.0],["1984-09-19",2.2648,2.2749,2.2243,2.2243,659187.0],["1984-09-20",2.2243,2.2749,2.2243,2.2445,93141.0],["1984-09-21",2.285,2.285,2.2243,2.2243,218036.0],["1984-09-24",2.2142,2.2547,2.2142,2.2243,154107.0],["1984-09-25",2.2243,2.2445,2.2142,2.2243,92295.0],["1984-09-26",2.2445,2.2445,2.2142,2.2142,91025.0],["1984-09-27",2.2142,2.2142,2.1839,2.1839,196020.0],["1984-09-28",2.1839,2.1839,2.1536,2.1637,174005.0],["1984-10-01",2.1434,2.1738,2.1434,2.1536,163421.0],["1984-10-02",2.1434,2.194,2.1232,2.1333,1261643.0],["1984-10-03",2.1434,2.1536,2.0929,2.1232,241321.0],["1984-10-04",2.0929,2.1131,2.0727,2.103,396698.0],["1984-10-05",2.103,2.1333,2.0828,2.1333,212955.0],["1984-10-08",2.1232,2.1333,2.103,2.1232,35563.0],["1984-10-09",2.1333,2.1434,2.0929,2.103,173582.0],["1984-10-10",2.0828,2.0828,2.0423,2.0727,716765.0],["1984-10-11",2.0828,2.1232,2.0626,2.1232,273920.0],["1984-10-12",2.1232,2.1536,2.1232,2.1232,200677.0],["1984-10-15",2.1333,2.1434,2.1232,2.1333,475445.0],["1984-10-16",2.1333,2.1333,2.1131,2.1131,260796.0],["1984-10-17",2.103,2.1232,2.0929,2.103,146063.0],["1984-10-18",2.103,2.1131,2.0828,2.1131,307367.0],["1984-10-19",2.1839,2.2243,2.1637,2.194,1350550.0],["1984-10-22",2.2142,2.2344,2.1839,2.1839,389077.0],["1984-10-23",2.1839,2.1839,2.0828,2.1232,377223.0],["1984-10-24",2.1232,2.1738,2.1232,2.1536,174428.0],["1984-10-25",2.1536,2.2041,2.1434,2.1738,351820.0],["1984-10-26",2.1333,2.1839,2.1333,2.1839,324725.0],["1984-10-29",2.1536,2.1738,2.1333,2.1434,121931.0],["1984-10-30",2.1232,2.1333,2.1131,2.1333,240474.0],["1984-10-31",2.1434,2.1434,2.0727,2.0828,544454.0],["1984-11-01",2.103,2.1131,2.0828,2.0828,214225.0],["1984-11-02",2.103,2.103,2.0828,2.0929,389077.0],["1984-11-05",2.0929,2.103,2.0828,2.0929,464860.0],["1984-11-06",2.103,2.1333,2.0929,2.1333,505504.0],["1984-11-07",2.1333,2.1333,2.0727,2.103,294242.0],["1984-11-08",2.103,2.1839,2.0828,2.1637,318798.0],["1984-11-09",2.1839,2.2445,2.1839,2.2142,329805.0],["1984-11-12",2.2041,2.2243,2.194,2.2142,66892.0],["1984-11-13",2.2041,2.2243,2.1536,2.1738,210415.0],["1984-11-14",2.1738,2.2243,2.1637,2.1738,310754.0],["1984-11-15",2.194,2.2445,2.1738,2.2445,427604.0],["1984-11-16",2.3032,2.4765,2.3032,2.344,1327265.0],["1984-11-19",2.3542,2.3848,2.2829,2.3236,694750.0],["1984-11-20",2.344,2.3746,2.3134,2.3236,348010.0],["1984-11-21",2.3236,2.4357,2.2829,2.3848,663421.0],["1984-11-23",2.395,2.5275,2.395,2.4765,1246401.0],["1984-11-26",2.4459,2.4663,2.3644,2.4052,603302.0],["1984-11-27",2.395,2.4357,2.3848,2.4052,284928.0],["1984-11-28",2.4357,2.4357,2.3644,2.395,397968.0],["1984-11-29",2.3848,2.4052,2.3746,2.395,168078.0],["1984-11-30",2.3746,2.395,2.3236,2.3542,225656.0],["1984-12-03",2.3542,2.3644,2.3236,2.3236,300169.0],["1984-12-04",2.3032,2.3236,2.2931,2.3032,196867.0],["1984-12-05",2.3032,2.3134,2.2727,2.2931,122354.0],["1984-12-06",2.2829,2.3032,2.2421,2.2421,202794.0],["1984-12-07",2.2421,2.2829,2.2013,2.2013,226926.0],["1984-12-10",2.2013,2.2115,2.13,2.1708,347163.0],["1984-12-11",2.1606,2.2013,2.1198,2.1911,446232.0],["1984-12-12",2.2217,2.2625,2.2217,2.2523,168925.0],["1984-12-13",2.2421,2.2625,2.2217,2.2217,127858.0],["1984-12-14",2.2115,2.2625,2.2013,2.2421,171888.0],["1984-12-17",2.2523,2.2523,2.181,2.2013,490262.0],["1984-12-18",2.2217,2.3032,2.2217,2.2829,611770.0],["1984-12-19",2.3032,2.3236,2.2727,2.2829,441152.0],["1984-12-20",2.2727,2.2829,2.2013,2.2727,455123.0],["1984-12-21",2.2727,2.2829,2.181,2.181,411516.0],["1984-12-24",2.181,2.2727,2.181,2.2727,118967.0],["1984-12-26",2.2727,2.2829,2.2421,2.2829,178662.0],["1984-12-27",2.3134,2.3236,2.2727,2.2727,323455.0],["1984-12-28",2.2523,2.2829,2.2421,2.2421,215919.0],["1984-12-31",2.2319,2.2421,2.2013,2.2115,289585.0],["1985-01-02",2.2115,2.2217,2.1911,2.2115,187553.0],["1985-01-03",2.2013,2.2319,2.2013,2.2115,132938.0],["1985-01-04",2.2013,2.2115,2.181,2.181,165114.0],["1985-01-07",2.2115,2.2217,2.181,2.1911,123624.0],["1985-01-08",2.2115,2.2931,2.2013,2.2625,403895.0],["1985-01-09",2.2727,2.2727,2.2523,2.2625,208298.0],["1985-01-10",2.2625,2.3338,2.2421,2.3338,229890.0],["1985-01-11",2.344,2.3746,2.344,2.344,271380.0],["1985-01-14",2.3338,2.4154,2.3338,2.4052,287468.0],["1985-01-15",2.4255,2.4357,2.3848,2.395,662997.0],["1985-01-16",2.395,2.4154,2.3848,2.4154,638019.0],["1985-01-17",2.395,2.4357,2.3848,2.4255,392464.0],["1985-01-18",2.4459,2.5478,2.4459,2.5377,740898.0],["1985-01-21",2.5377,2.5784,2.5377,2.5682,596105.0],["1985-01-22",2.5682,2.5886,2.5275,2.5275,587214.0],["1985-01-23",2.5275,2.5682,2.5071,2.5682,668078.0],["1985-01-24",2.558,2.558,2.4459,2.4561,853091.0],["1985-01-25",2.4459,2.558,2.4255,2.5275,586367.0],["1985-01-28",2.5173,2.5886,2.5173,2.5682,1123201.0],["1985-01-29",2.5682,2.5784,2.5173,2.5682,938188.0],["1985-01-30",2.609,2.6396,2.609,2.6396,1417866.0],["1985-01-31",2.6396,2.6396,2.609,2.6294,786198.0],["1985-02-01",2.6294,2.6396,2.609,2.6294,544877.0],["1985-02-04",2.6192,2.7313,2.609,2.7109,1416173.0],["1985-02-05",2.7415,2.7415,2.7007,2.7109,699831.0],["1985-02-06",2.7211,2.7721,2.7109,2.7721,601185.0],["1985-02-07",2.8026,2.8536,2.7924,2.823,1036410.0],["1985-02-08",2.8026,2.823,2.7211,2.7313,518205.0],["1985-02-11",2.7313,2.7517,2.7109,2.7211,686283.0],["1985-02-12",2.7007,2.7619,2.6905,2.7415,531329.0],["1985-02-13",2.7313,2.7721,2.7109,2.7721,778154.0],["1985-02-14",2.7619,2.7924,2.7109,2.7517,435224.0],["1985-02-15",2.7211,2.7415,2.7007,2.7109,661727.0],["1985-02-19",2.7313,2.7313,2.6803,2.7007,398815.0],["1985-02-20",2.6905,2.6905,2.6498,2.6599,361558.0],["1985-02-21",2.6498,2.6498,2.5071,2.5377,1565622.0],["1985-02-22",2.5478,2.5478,2.4459,2.4969,893734.0],["1985-02-25",2.4867,2.4969,2.4255,2.4561,957663.0],["1985-02-26",2.4459,2.4765,2.4459,2.4765,985605.0],["1985-02-27",2.474,2.5356,2.4638,2.5356,441575.0],["1985-02-28",2.5356,2.6896,2.4843,2.5048,358171.0],["1985-03-01",2.4946,2.6075,2.4946,2.587,696867.0],["1985-03-04",2.5972,2.6075,2.5459,2.5664,609229.0],["1985-03-05",2.5562,2.5767,2.5356,2.5459,306097.0],["1985-03-06",2.5254,2.5459,2.5048,2.5048,132515.0],["1985-03-07",2.4843,2.5048,2.4432,2.4535,553345.0],["1985-03-08",2.4535,2.4638,2.433,2.433,770110.0],["1985-03-11",2.433,2.4638,2.4124,2.433,390347.0],["1985-03-12",2.433,2.4432,2.4124,2.4227,211685.0],["1985-03-13",2.4227,2.4432,2.3201,2.3201,334886.0],["1985-03-14",2.2995,2.3611,2.2995,2.3406,503810.0],["1985-03-15",2.3303,2.3714,2.3303,2.3714,312870.0],["1985-03-18",2.3508,2.3611,2.2482,2.279,293819.0],["1985-03-19",2.279,2.3816,2.2585,2.3816,456816.0],["1985-03-20",2.3919,2.3919,2.3201,2.3406,276884.0],["1985-03-21",2.3509,2.3509,2.2893,2.2995,255715.0],["1985-03-22",2.3098,2.3201,2.2585,2.279,792125.0],["1985-03-25",2.279,2.279,2.2379,2.2585,414903.0],["1985-03-26",2.2585,2.2893,2.2379,2.2585,253175.0],["1985-03-27",2.2585,2.3201,2.2585,2.2995,638865.0],["1985-03-28",2.2995,2.3303,2.2687,2.2995,658340.0],["1985-03-29",2.2893,2.3303,2.2893,2.3201,102456.0],["1985-04-01",2.3098,2.3201,2.3098,2.3201,89331.0],["1985-04-02",2.3201,2.3201,2.2379,2.2379,410669.0],["1985-04-03",2.2174,2.2379,2.2071,2.2379,353514.0],["1985-04-04",2.2174,2.2585,2.2071,2.2585,304403.0],["1985-04-08",2.2277,2.279,2.2071,2.2174,155377.0],["1985-04-09",2.2379,2.2995,2.2277,2.279,264183.0],["1985-04-10",2.279,2.2995,2.2174,2.2379,125318.0],["1985-04-11",2.2379,2.2482,2.1866,2.2071,278577.0],["1985-04-12",2.1866,2.2277,2.1763,2.1969,158340.0],["1985-04-15",2.1969,2.2071,2.1353,2.1353,666808.0],["1985-04-16",2.1353,2.1866,2.125,2.1866,239204.0],["1985-04-17",2.1866,2.1866,2.1353,2.1661,370025.0],["1985-04-18",2.1763,2.1969,2.1558,2.1763,1010161.0],["1985-04-19",2.1661,2.1866,2.1147,2.125,436071.0],["1985-04-22",2.125,2.1353,2.0942,2.0942,666384.0],["1985-04-23",2.0839,2.0942,2.0223,2.0634,1341236.0],["1985-04-24",2.0737,2.0942,2.0326,2.0737,370449.0],["1985-04-25",2.0737,2.1969,2.0737,2.1353,485605.0],["1985-04-26",2.1353,2.1661,2.1353,2.1353,550381.0],["1985-04-29",2.125,2.1558,2.1147,2.1353,186706.0],["1985-04-30",2.1147,2.125,2.0737,2.0942,438611.0],["1985-05-01",2.0737,2.0839,2.0531,2.0634,383997.0],["1985-05-02",2.0737,2.125,2.0634,2.125,353514.0],["1985-05-03",2.125,2.1763,2.1045,2.1661,226503.0],["1985-05-06",2.1558,2.1558,2.125,2.1455,372566.0],["1985-05-07",2.1558,2.1763,2.1455,2.1558,337003.0],["1985-05-08",2.1661,2.2379,2.1661,2.2379,280271.0],["1985-05-09",2.2585,2.2995,2.2379,2.2995,560119.0],["1985-05-10",2.3406,2.3611,2.3098,2.3201,699831.0],["1985-05-13",2.3406,2.3406,2.279,2.2995,272227.0],["1985-05-14",2.2995,2.3098,2.2174,2.2174,231160.0],["1985-05-15",2.2174,2.2585,2.1866,2.2174,319644.0],["1985-05-16",2.2379,2.2379,2.1866,2.1969,235394.0],["1985-05-17",2.1969,2.2174,2.1763,2.2174,281118.0],["1985-05-20",2.3201,2.3201,2.2687,2.2893,547417.0],["1985-05-21",2.279,2.2995,2.2585,2.2995,342930.0],["1985-05-22",2.2893,2.2995,2.2482,2.2482,211685.0],["1985-05-23",2.2482,2.2585,2.2174,2.2482,129975.0],["1985-05-24",2.2482,2.2585,2.2379,2.2482,112193.0],["1985-05-28",2.2482,2.2687,2.2277,2.2379,181202.0],["1985-05-29",2.2071,2.2379,2.1866,2.2071,127434.0],["1985-05-30",2.2253,2.2357,2.215,2.2253,178239.0],["1985-05-31",2.2357,2.2874,2.2253,2.2564,279001.0],["1985-06-03",2.2564,2.2564,2.2046,2.2046,189670.0],["1985-06-04",2.2046,2.246,2.2046,2.2253,162151.0],["1985-06-05",2.2253,2.2253,2.1322,2.1425,350974.0],["1985-06-06",2.1218,2.1529,2.1011,2.1529,732430.0],["1985-06-07",2.1529,2.215,2.1529,2.215,238357.0],["1985-06-10",2.2771,2.2771,2.1839,2.2771,259102.0],["1985-06-11",2.2875,2.2978,2.2667,2.2667,271380.0],["1985-06-12",2.2667,2.2667,2.1943,2.1943,218882.0],["1985-06-13",2.1839,2.2253,2.1632,2.1736,441575.0],["1985-06-14",2.1736,2.1943,2.1632,2.1839,330652.0],["1985-06-17",2.1736,2.1839,2.1529,2.1632,166808.0],["1985-06-18",2.1736,2.215,2.1736,2.2046,138865.0],["1985-06-19",2.2046,2.2046,2.1218,2.1322,638865.0],["1985-06-20",2.1425,2.1529,2.1322,2.1529,341236.0],["1985-06-21",2.1529,2.2771,2.1322,2.2771,418713.0],["1985-06-24",2.2564,2.2564,2.1943,2.2357,319221.0],["1985-06-25",2.2357,2.3082,2.215,2.2874,287468.0],["1985-06-26",2.2874,2.3392,2.2874,2.3289,408552.0],["1985-06-27",2.3185,2.3392,2.3185,2.3289,276884.0],["1985-06-28",2.3599,2.3599,2.3392,2.3496,386113.0],["1985-07-01",2.3289,2.3496,2.3081,2.3185,160457.0],["1985-07-02",2.3185,2.3392,2.2771,2.2874,395851.0],["1985-07-03",2.2978,2.2978,2.2771,2.2978,286198.0],["1985-07-05",2.2875,2.3599,2.2875,2.3496,217189.0],["1985-07-08",2.3289,2.3392,2.2978,2.3289,132515.0],["1985-07-09",2.3289,2.3392,2.3081,2.3185,257832.0],["1985-07-10",2.3082,2.3185,2.2874,2.3082,167655.0],["1985-07-11",2.3082,2.3289,2.2874,2.3082,152837.0],["1985-07-12",2.3081,2.3185,2.2874,2.3185,131668.0],["1985-07-15",2.3185,2.3289,2.2874,2.3082,321338.0],["1985-07-16",2.3082,2.391,2.3082,2.391,690093.0],["1985-07-17",2.4324,2.4324,2.391,2.4013,752329.0],["1985-07-18",2.4013,2.4117,2.391,2.4117,580864.0],["1985-07-19",2.4013,2.4531,2.391,2.4324,371719.0],["1985-07-22",2.4531,2.4738,2.4427,2.4531,241744.0],["1985-07-23",2.4634,2.4738,2.422,2.4324,345047.0],["1985-07-24",2.422,2.4427,2.3806,2.391,433531.0],["1985-07-25",2.4013,2.4427,2.4013,2.4427,353937.0],["1985-07-26",2.4427,2.4945,2.4427,2.4634,452583.0],["1985-07-29",2.4738,2.4738,2.3703,2.3806,588484.0],["1985-07-30",2.3599,2.3703,2.3496,2.3599,241744.0],["1985-07-31",2.3806,2.422,2.3703,2.3703,262066.0],["1985-08-01",2.3703,2.4013,2.3496,2.3599,214649.0],["1985-08-02",2.3392,2.3599,2.3081,2.3599,386537.0],["1985-08-05",2.3599,2.3599,2.2874,2.3082,120660.0],["1985-08-06",2.3081,2.3081,2.2357,2.2357,291702.0],["1985-08-07",2.2564,2.2874,2.246,2.2771,250212.0],["1985-08-08",2.2667,2.2978,2.2667,2.2978,162574.0],["1985-08-09",2.2874,2.2978,2.2667,2.2874,542760.0],["1985-08-12",2.2874,2.2978,2.2771,2.2771,668078.0],["1985-08-13",2.2253,2.2771,2.215,2.2253,244708.0],["1985-08-14",2.2253,2.2253,2.1943,2.2046,332345.0],["1985-08-15",2.1943,2.2046,2.1736,2.1736,261643.0],["1985-08-16",2.1529,2.1839,2.1322,2.1632,300169.0],["1985-08-19",2.1736,2.1943,2.1736,2.1736,89331.0],["1985-08-20",2.1736,2.2046,2.1632,2.1943,858171.0],["1985-08-21",2.215,2.215,2.1529,2.1632,372142.0],["1985-08-22",2.1425,2.1632,2.1218,2.1425,364098.0],["1985-08-23",2.1529,2.1529,2.1218,2.1322,184589.0],["1985-08-26",2.1425,2.1632,2.1322,2.1322,292125.0],["1985-08-27",2.1401,2.1506,2.1297,2.1401,644369.0],["1985-08-28",2.1401,2.1506,2.1088,2.1401,328959.0],["1985-08-29",2.1401,2.1401,2.1088,2.1088,165961.0],["1985-08-30",2.1192,2.2028,2.1088,2.1819,382303.0],["1985-09-03",2.1819,2.2132,2.1819,2.1923,138019.0],["1985-09-04",2.1923,2.2028,2.1192,2.1192,694750.0],["1985-09-05",2.1192,2.1297,2.1192,2.1192,119814.0],["1985-09-06",2.1297,2.1714,2.1297,2.161,181626.0],["1985-09-09",2.1506,2.1714,2.1401,2.1401,135902.0],["1985-09-10",2.1506,2.161,2.1088,2.1088,192210.0],["1985-09-11",2.0984,2.1297,2.0984,2.1088,115580.0],["1985-09-12",2.0879,2.1192,2.0879,2.1088,163421.0],["1985-09-13",2.1192,2.1297,2.0984,2.0984,549111.0],["1985-09-16",2.0984,2.0984,2.0671,2.0775,113040.0],["1985-09-17",2.0566,2.0775,2.0149,2.0357,1089754.0],["1985-09-18",2.0149,2.0357,2.0044,2.0357,806943.0],["1985-09-19",2.0149,2.0462,2.0044,2.0357,199407.0],["1985-09-20",2.0357,2.067,2.0149,2.0253,236240.0],["1985-09-23",2.0149,2.067,2.0044,2.0357,368332.0],["1985-09-24",2.0253,2.0566,2.0149,2.0253,171888.0],["1985-09-25",2.0253,2.0357,1.994,1.994,393734.0],["1985-09-26",1.994,2.0044,1.9313,1.9835,484335.0],["1985-09-30",1.9627,1.994,1.9627,1.9627,385690.0],["1985-10-01",1.9627,1.9835,1.9627,1.9731,315834.0],["1985-10-02",1.9731,1.994,1.9731,1.9835,303556.0],["1985-10-03",1.9835,1.9835,1.9313,1.9418,319221.0],["1985-10-04",1.9313,1.9418,1.9313,1.9313,169771.0],["1985-10-07",1.9313,1.9313,1.8583,1.8896,509738.0],["1985-10-08",1.8791,1.9209,1.8583,1.9105,412786.0],["1985-10-09",1.9209,1.9418,1.9105,1.9105,368755.0],["1985-10-10",1.9,1.9209,1.8687,1.9209,230313.0],["1985-10-11",1.9105,2.0253,1.9105,2.0253,466554.0],["1985-10-14",2.0253,2.0253,2.0044,2.0149,275614.0],["1985-10-15",1.994,2.0044,1.9835,2.0044,155377.0],["1985-10-16",2.0044,2.0253,1.9835,1.994,298476.0],["1985-10-17",1.994,2.1714,1.9731,2.0984,1327688.0],["1985-10-18",2.1506,2.2863,2.1401,2.2341,1199831.0],["1985-10-21",2.2341,2.3176,2.2132,2.255,871296.0],["1985-10-22",2.255,2.2758,2.2341,2.255,362405.0],["1985-10-23",2.2341,2.2445,2.1192,2.1714,522439.0],["1985-10-24",2.1506,2.255,2.1088,2.255,807367.0],["1985-10-25",2.2341,2.2341,2.0984,2.1401,1389924.0],["1985-10-28",2.1088,2.1506,2.0984,2.1401,271380.0],["1985-10-29",2.1401,2.1401,2.0879,2.0984,334462.0],["1985-10-30",2.1192,2.1192,2.0462,2.0566,317951.0],["1985-10-31",2.0462,2.0462,2.0253,2.0462,106266.0],["1985-11-01",2.0253,2.1401,2.0253,2.1401,198984.0],["1985-11-04",2.1297,2.1401,2.067,2.0879,258679.0],["1985-11-05",2.0775,2.1088,2.067,2.0984,597375.0],["1985-11-06",2.0984,2.1192,2.0984,2.1088,192210.0],["1985-11-07",2.1088,2.1506,2.1088,2.1401,296359.0],["1985-11-08",2.1506,2.1506,2.1297,2.1297,220576.0],["1985-11-11",2.1192,2.1714,2.1192,2.1714,228196.0],["1985-11-12",2.1714,2.1714,2.1297,2.1401,895428.0],["1985-11-13",2.1297,2.1819,2.1297,2.1819,334462.0],["1985-11-14",2.1714,2.2445,2.1714,2.2341,791279.0],["1985-11-15",2.2445,2.2654,2.2236,2.2236,967401.0],["1985-11-18",2.2001,2.2422,2.1895,2.2001,456393.0],["1985-11-19",2.2001,2.2106,2.1369,2.1895,465707.0],["1985-11-20",2.1895,2.2001,2.1685,2.179,241744.0],["1985-11-21",2.1685,2.1895,2.158,2.1895,499577.0],["1985-11-22",2.179,2.2422,2.1685,2.2316,571550.0],["1985-11-25",2.2106,2.2211,2.1474,2.2001,285351.0],["1985-11-26",2.1895,2.1895,2.1685,2.1685,380186.0],["1985-11-27",2.179,2.2422,2.179,2.2316,711685.0],["1985-11-29",2.2422,2.2422,2.1685,2.2001,223539.0],["1985-12-02",2.2106,2.2211,2.2106,2.2211,311177.0],["1985-12-03",2.2001,2.2737,2.1895,2.2737,441152.0],["1985-12-04",2.2737,2.3053,2.2211,2.2737,633785.0],["1985-12-05",2.2316,2.2948,2.2001,2.2316,704488.0],["1985-12-06",2.2316,2.2632,2.2316,2.2632,393311.0],["1985-12-09",2.2632,2.3053,2.2422,2.2948,511431.0],["1985-12-10",2.2948,2.2948,2.2527,2.2632,413633.0],["1985-12-11",2.2422,2.2843,2.2422,2.2737,361135.0],["1985-12-12",2.2527,2.2948,2.2422,2.2948,543607.0],["1985-12-13",2.2843,2.2948,2.2738,2.2948,312024.0],["1985-12-16",2.2948,2.3895,2.2843,2.379,1085944.0],["1985-12-17",2.379,2.379,2.2948,2.358,475868.0],["1985-12-18",2.3369,2.3474,2.3053,2.3159,436918.0],["1985-12-19",2.3474,2.3474,2.3159,2.3474,490262.0],["1985-12-20",2.3264,2.4001,2.3264,2.4001,558425.0],["1985-12-23",2.4001,2.4001,2.3369,2.358,245131.0],["1985-12-24",2.3474,2.3474,2.2843,2.2948,163844.0],["1985-12-26",2.3053,2.3053,2.2316,2.2632,358171.0],["1985-12-27",2.2632,2.2948,2.2632,2.2737,286622.0],["1985-12-30",2.2632,2.2632,2.2001,2.2211,615580.0],["1985-12-31",2.2316,2.2948,2.2211,2.2948,451312.0],["1986-01-02",2.2843,2.2948,2.2632,2.2948,223963.0],["1986-01-03",2.2738,2.3053,2.2738,2.2948,172312.0],["1986-01-06",2.2948,2.2948,2.2632,2.2737,277731.0],["1986-01-07",2.2738,2.2843,2.2527,2.2843,506774.0],["1986-01-08",2.2843,2.2948,2.2316,2.2527,427604.0],["1986-01-09",2.1895,2.2211,2.1685,2.1895,282811.0],["1986-01-10",2.2001,2.2211,2.179,2.1895,516511.0],["1986-01-13",2.1895,2.2001,2.1685,2.179,162997.0],["1986-01-14",2.179,2.1895,2.1474,2.158,314141.0],["1986-01-15",2.158,2.1895,2.1474,2.1895,343776.0],["1986-01-16",2.179,2.1895,2.1474,2.179,294666.0],["1986-01-17",2.1895,2.2316,2.179,2.2211,379763.0],["1986-01-20",2.2106,2.2211,2.1895,2.2106,241321.0],["1986-01-21",2.1895,2.2106,2.179,2.1895,146909.0],["1986-01-22",2.179,2.1895,2.1685,2.179,211262.0],["1986-01-23",2.179,2.2001,2.179,2.1895,172735.0],["1986-01-24",2.2211,2.2211,2.1895,2.2211,157494.0],["1986-01-27",2.2422,2.2422,2.2106,2.2211,239627.0],["1986-01-28",2.2106,2.2316,2.2001,2.2211,294242.0],["1986-01-29",2.2211,2.2948,2.2211,2.2632,505080.0],["1986-01-30",2.2632,2.2843,2.2632,2.2737,236664.0],["1986-01-31",2.2738,2.2738,2.2316,2.2422,883997.0],["1986-02-03",2.2422,2.2948,2.2001,2.2843,1544454.0],["1986-02-04",2.2948,2.3685,2.2948,2.3369,626164.0],["1986-02-05",2.3264,2.4317,2.3264,2.4211,650296.0],["1986-02-06",2.4106,2.4106,2.358,2.379,206181.0],["1986-02-07",2.3685,2.3895,2.3159,2.358,264183.0],["1986-02-10",2.3474,2.379,2.3474,2.379,1072396.0],["1986-02-11",2.358,2.4106,2.358,2.3685,590601.0],["1986-02-12",2.358,2.4527,2.358,2.4422,963167.0],["1986-02-13",2.4632,2.4843,2.4316,2.4843,736240.0],["1986-02-14",2.5053,2.5264,2.4632,2.5159,1002540.0],["1986-02-18",2.5159,2.6106,2.5053,2.5685,1502964.0],["1986-02-19",2.5474,2.5474,2.5053,2.5159,490686.0],["1986-02-20",2.5159,2.558,2.5159,2.5474,290432.0],["1986-02-21",2.558,2.5895,2.5369,2.5369,709568.0],["1986-02-24",2.5685,2.5685,2.5369,2.5369,436071.0],["1986-02-25",2.5474,2.558,2.5264,2.5369,628704.0],["1986-02-26",2.5369,2.6211,2.5264,2.5896,1052075.0],["1986-02-27",2.6001,2.6106,2.5369,2.579,671041.0],["1986-02-28",2.5896,2.6106,2.579,2.5896,410669.0],["1986-03-03",2.6106,2.6211,2.558,2.558,900931.0],["1986-03-04",2.5554,2.5872,2.5448,2.5554,463167.0],["1986-03-05",2.5554,2.5554,2.4812,2.5236,456816.0],["1986-03-06",2.5236,2.5236,2.4812,2.4918,162997.0],["1986-03-07",2.4918,2.513,2.4388,2.4388,319221.0],["1986-03-10",2.4282,2.4812,2.4176,2.4388,765453.0],["1986-03-11",2.4812,2.5448,2.4706,2.5448,889500.0],["1986-03-12",2.566,2.5872,2.4494,2.4706,850974.0],["1986-03-13",2.4494,2.4706,2.4494,2.4706,388230.0],["1986-03-14",2.4706,2.5342,2.4706,2.5236,1294242.0],["1986-03-17",2.4918,2.4918,2.4494,2.46,675275.0],["1986-03-18",2.4706,2.4918,2.4494,2.4812,1525402.0],["1986-03-19",2.4812,2.4812,2.46,2.4706,561812.0],["1986-03-20",2.4706,2.5236,2.4706,2.4918,577053.0],["1986-03-21",2.5024,2.5024,2.46,2.4706,564352.0],["1986-03-24",2.4812,2.4918,2.4282,2.4388,644793.0],["1986-03-25",2.4388,2.4388,2.354,2.3752,512701.0],["1986-03-26",2.3752,2.4176,2.3752,2.4176,1023285.0],["1986-03-27",2.3964,2.4176,2.3646,2.3964,638442.0],["1986-03-31",2.3964,2.407,2.3858,2.3964,276461.0],["1986-04-01",2.3964,2.4388,2.3009,2.3115,659610.0],["1986-04-02",2.3009,2.3221,2.2585,2.3221,455546.0],["1986-04-03",2.3221,2.3328,2.3115,2.3115,304826.0],["1986-04-04",2.3009,2.3115,2.2691,2.2903,345047.0],["1986-04-07",2.2903,2.3115,2.2797,2.3009,336579.0],["1986-04-08",2.3115,2.3752,2.3009,2.3752,315411.0],["1986-04-09",2.3858,2.3858,2.3328,2.354,313717.0],["1986-04-10",2.3434,2.3752,2.3221,2.3752,312870.0],["1986-04-11",2.3858,2.4176,2.354,2.407,816257.0],["1986-04-14",2.407,2.407,2.3752,2.3858,191787.0],["1986-04-15",2.3964,2.4388,2.3858,2.3858,160034.0],["1986-04-16",2.4176,2.4388,2.3964,2.4388,408129.0],["1986-04-17",2.46,2.5024,2.4494,2.5024,375529.0],["1986-04-18",2.5024,2.5448,2.5024,2.513,394157.0],["1986-04-21",2.5342,2.6084,2.513,2.6084,1781541.0],["1986-04-22",2.6084,2.6084,2.5554,2.5766,497460.0],["1986-04-23",2.566,2.5766,2.513,2.5236,1145639.0],["1986-04-24",2.513,2.5978,2.513,2.5872,871719.0],["1986-04-25",2.5872,2.6509,2.5872,2.6403,1162151.0],["1986-04-28",2.6509,2.7145,2.6509,2.7145,1203218.0],["1986-04-29",2.7145,2.7887,2.6827,2.6827,1110500.0],["1986-04-30",2.6827,2.7781,2.6403,2.7357,1406435.0],["1986-05-01",2.7145,2.8099,2.6721,2.7569,2124047.0],["1986-05-02",2.7251,2.7463,2.5978,2.6296,956393.0],["1986-05-05",2.6084,2.6933,2.6084,2.6615,744285.0],["1986-05-06",2.6933,2.7675,2.6827,2.7675,1870872.0],["1986-05-07",2.7569,2.7569,2.6933,2.7569,1937341.0],["1986-05-08",2.7569,2.969,2.7463,2.969,2163421.0],["1986-05-09",2.9053,2.9796,2.7993,2.8735,2806097.0],["1986-05-12",2.8841,2.8841,2.7781,2.7993,1422523.0],["1986-05-13",2.7993,2.7993,2.6933,2.7251,992379.0],["1986-05-14",2.7887,2.7887,2.7251,2.7569,832345.0],["1986-05-15",2.7569,2.7675,2.7145,2.7145,636749.0],["1986-05-16",2.7145,2.7675,2.6509,2.6509,1611770.0],["1986-05-19",2.6296,2.6615,2.619,2.6403,332769.0],["1986-05-20",2.6403,2.6721,2.6296,2.6403,555885.0],["1986-05-21",2.6721,2.6721,2.6403,2.6615,417443.0],["1986-05-22",2.6509,2.7463,2.6509,2.7357,1001270.0],["1986-05-23",2.7463,2.7781,2.7145,2.7463,490262.0],["1986-05-27",2.7357,2.7887,2.7357,2.7887,342506.0],["1986-05-28",2.7541,2.7968,2.7541,2.7541,306520.0],["1986-05-29",2.7434,2.7968,2.7221,2.7755,379763.0],["1986-05-30",2.7755,2.8182,2.7434,2.8182,430991.0],["1986-06-02",2.8075,2.8075,2.7221,2.7541,240898.0],["1986-06-03",2.7541,2.7541,2.7114,2.7434,257832.0],["1986-06-04",2.7221,2.7434,2.6901,2.6901,203641.0],["1986-06-05",2.7007,2.7114,2.6794,2.7114,260796.0],["1986-06-06",2.7221,2.7221,2.6687,2.6901,1030906.0],["1986-06-09",2.6687,2.6794,2.6367,2.6367,483912.0],["1986-06-10",2.6367,2.658,2.626,2.658,366215.0],["1986-06-11",2.6474,2.7114,2.6474,2.7007,425910.0],["1986-06-12",2.7114,2.7968,2.6687,2.7861,453006.0],["1986-06-13",2.7861,2.8075,2.7434,2.7434,266723.0],["1986-06-16",2.7648,2.7755,2.7328,2.7541,490262.0],["1986-06-17",2.7434,2.7648,2.7114,2.7114,681626.0],["1986-06-18",2.7221,2.7221,2.626,2.6901,550804.0],["1986-06-19",2.6794,2.6794,2.6367,2.658,453853.0],["1986-06-20",2.6687,2.6687,2.6367,2.6687,245555.0],["1986-06-23",2.6367,2.6474,2.5833,2.626,305673.0],["1986-06-24",2.626,2.626,2.594,2.594,361981.0],["1986-06-25",2.6047,2.6901,2.594,2.658,723963.0],["1986-06-26",2.6687,2.7328,2.6474,2.7221,584674.0],["1986-06-27",2.7114,2.7541,2.6901,2.7541,616850.0],["1986-06-30",2.7755,2.9142,2.7755,2.8395,1087638.0],["1986-07-01",2.8502,2.8715,2.7861,2.7968,603302.0],["1986-07-02",2.8182,2.8395,2.7861,2.7861,353091.0],["1986-07-03",2.7861,2.8075,2.7861,2.8075,229890.0],["1986-07-07",2.8075,2.8075,2.658,2.658,802710.0],["1986-07-08",2.6474,2.8395,2.6153,2.8395,1111770.0],["1986-07-09",2.8395,3.1064,2.8395,3.1064,5419136.0],["1986-07-10",3.085,3.1064,2.9249,2.9783,2458510.0],["1986-07-11",2.9783,2.9783,2.8502,2.8715,1389924.0],["1986-07-14",2.8609,3.0637,2.7968,2.9783,2081710.0],["1986-07-15",2.9356,2.9463,2.8395,2.8609,848434.0],["1986-07-16",2.8502,2.9036,2.7968,2.8502,601185.0],["1986-07-17",2.8715,2.8929,2.8395,2.8609,204488.0],["1986-07-18",2.8395,2.8609,2.7648,2.8502,472058.0],["1986-07-21",2.8395,2.8502,2.8075,2.8182,279424.0],["1986-07-22",2.7968,2.9142,2.7861,2.9036,2235817.0],["1986-07-23",2.9036,2.9356,2.8395,2.8609,1264183.0],["1986-07-24",2.6474,2.7328,2.6047,2.6794,2844623.0],["1986-07-25",2.7221,2.7221,2.6153,2.6367,1251058.0],["1986-07-28",2.6153,2.626,2.5193,2.5406,1361981.0],["1986-07-29",2.5086,2.5193,2.4659,2.4659,988569.0],["1986-07-30",2.4445,2.4659,2.3698,2.4339,596528.0],["1986-07-31",2.4552,2.4872,2.4445,2.4659,592295.0],["1986-08-01",2.4659,2.4659,2.4018,2.4232,155377.0],["1986-08-04",2.3805,2.4125,2.3271,2.3698,557155.0],["1986-08-05",2.3912,2.4018,2.3591,2.3698,301439.0],["1986-08-06",2.3805,2.3805,2.3485,2.3698,546571.0],["1986-08-07",2.3591,2.4232,2.3485,2.3805,502117.0],["1986-08-08",2.4018,2.4018,2.3485,2.3591,351397.0],["1986-08-11",2.3698,2.4018,2.3271,2.3912,249365.0],["1986-08-12",2.4125,2.4979,2.3912,2.4659,500847.0],["1986-08-13",2.4659,2.4979,2.3805,2.3805,607113.0],["1986-08-14",2.3912,2.4552,2.3912,2.4232,566046.0],["1986-08-15",2.4445,2.5086,2.4232,2.4552,1709992.0],["1986-08-18",2.4232,2.4552,2.4018,2.4125,305673.0],["1986-08-19",2.4125,2.4552,2.3912,2.4552,624894.0],["1986-08-20",2.4445,2.594,2.4339,2.5833,1446655.0],["1986-08-21",2.5726,2.7221,2.5406,2.6794,1720999.0],["1986-08-22",2.6794,2.7007,2.6474,2.6474,549958.0],["1986-08-25",2.658,2.658,2.5833,2.594,470787.0],["1986-08-26",2.5833,2.6794,2.5833,2.658,488569.0],["1986-08-27",2.6662,2.677,2.6447,2.6662,519475.0],["1986-08-28",2.6662,2.6662,2.6017,2.6017,686706.0],["1986-08-29",2.5802,2.6017,2.5587,2.5587,614733.0],["1986-09-02",2.5587,2.5802,2.4512,2.5157,820491.0],["1986-09-03",2.5049,2.5157,2.4619,2.5049,791702.0],["1986-09-04",2.5157,2.5264,2.4727,2.5157,758256.0],["1986-09-05",2.5157,2.5265,2.4727,2.4942,1434801.0],["1986-09-08",2.4834,2.5157,2.4727,2.5157,533023.0],["1986-09-09",2.5264,2.5695,2.4942,2.5372,284505.0],["1986-09-10",2.5587,2.6017,2.5049,2.591,514818.0],["1986-09-11",2.5695,2.5695,2.4834,2.4942,643946.0],["1986-09-12",2.5157,2.5157,2.3329,2.4082,882303.0],["1986-09-15",2.4297,2.4297,2.3759,2.3974,248095.0],["1986-09-16",2.3974,2.4512,2.3759,2.4512,315834.0],["1986-09-17",2.4512,2.4727,2.4297,2.4297,749365.0],["1986-09-18",2.4082,2.4404,2.4082,2.4404,281118.0],["1986-09-19",2.4297,2.4942,2.4297,2.4942,507621.0],["1986-09-22",2.4727,2.5049,2.4727,2.4942,208298.0],["1986-09-23",2.5049,2.5049,2.4727,2.4834,212955.0],["1986-09-24",2.4834,2.5587,2.4727,2.5264,988569.0],["1986-09-25",2.5264,2.5372,2.4512,2.4727,247671.0],["1986-09-26",2.4512,2.5157,2.4512,2.4942,629128.0],["1986-09-29",2.4727,2.4727,2.4189,2.4404,246401.0],["1986-09-30",2.4404,2.4619,2.4297,2.4619,370872.0],["1986-10-01",2.4619,2.4942,2.4404,2.4834,262066.0],["1986-10-02",2.4942,2.548,2.4942,2.4942,287468.0],["1986-10-03",2.5157,2.5372,2.4834,2.5157,440728.0],["1986-10-06",2.5049,2.5264,2.4834,2.5157,397968.0],["1986-10-07",2.5157,2.5264,2.4834,2.4834,190940.0],["1986-10-08",2.4727,2.4834,2.4512,2.4619,383997.0],["1986-10-09",2.4619,2.4619,2.4189,2.4404,165961.0],["1986-10-10",2.4404,2.4512,2.4189,2.4189,162574.0],["1986-10-13",2.4189,2.4297,2.3974,2.4297,93565.0],["1986-10-14",2.4297,2.4512,2.4189,2.4297,454276.0],["1986-10-15",2.4189,2.4297,2.3867,2.4082,278577.0],["1986-10-16",2.4082,2.4189,2.3974,2.4189,643946.0],["1986-10-17",2.4189,2.4297,2.4082,2.4297,433531.0],["1986-10-20",2.4189,2.4404,2.4082,2.4297,352244.0],["1986-10-21",2.4404,2.4834,2.4404,2.4834,215919.0],["1986-10-22",2.4834,2.5372,2.4727,2.5157,866638.0],["1986-10-23",2.4834,2.548,2.4727,2.5372,376376.0],["1986-10-24",2.548,2.591,2.5372,2.5802,678239.0],["1986-10-27",2.5802,2.591,2.5587,2.5587,185436.0],["1986-10-28",2.5587,2.6017,2.5587,2.591,514818.0],["1986-10-29",2.5802,2.591,2.5695,2.5802,482642.0],["1986-10-30",2.5802,2.6662,2.5802,2.6232,671465.0],["1986-10-31",2.6232,2.6232,2.5587,2.5587,275191.0],["1986-11-03",2.5587,2.6017,2.5587,2.5802,1130398.0],["1986-11-04",2.5695,2.591,2.5695,2.5695,560119.0],["1986-11-05",2.6017,2.6125,2.5695,2.6017,740474.0],["1986-11-06",2.591,2.6125,2.5695,2.5802,876376.0],["1986-11-07",2.591,2.6555,2.5695,2.6447,1151143.0],["1986-11-10",2.6662,2.8705,2.6662,2.8705,3406435.0],["1986-11-11",2.8705,3.021,2.7952,3.0102,3112193.0],["1986-11-12",3.0102,3.0747,2.9457,3.0532,3742591.0],["1986-11-13",3.0317,3.0317,2.9565,3.021,1817951.0],["1986-11-14",3.0102,3.1715,2.9995,3.1177,5673158.0],["1986-11-17",3.0719,3.0935,2.9637,3.0719,2585521.0],["1986-11-18",3.0611,3.0719,2.7258,2.7474,2616003.0],["1986-11-19",2.7258,2.7366,2.6717,2.7041,806943.0],["1986-11-20",2.7474,2.8231,2.7366,2.7907,669348.0],["1986-11-21",2.8015,2.8664,2.7474,2.769,875106.0],["1986-11-24",2.769,2.769,2.6392,2.7041,1002117.0],["1986-11-25",2.6609,2.6933,2.6176,2.6392,1013971.0],["1986-11-26",2.6284,2.6933,2.596,2.6933,1060965.0],["1986-11-28",2.6717,2.7582,2.6717,2.7258,1241744.0],["1986-12-01",2.7041,2.8447,2.6825,2.8447,970364.0],["1986-12-02",2.8556,2.8772,2.8015,2.8231,829382.0],["1986-12-03",2.8123,2.8231,2.7366,2.7474,406435.0],["1986-12-04",2.7474,2.7474,2.7041,2.7041,288315.0],["1986-12-05",2.7041,2.7366,2.6825,2.7258,312870.0],["1986-12-08",2.7149,2.7366,2.6933,2.7149,295936.0],["1986-12-09",2.6933,2.7149,2.6392,2.65,1101609.0],["1986-12-10",2.65,2.6933,2.65,2.6717,287892.0],["1986-12-11",2.6609,2.6825,2.6284,2.6392,331922.0],["1986-12-12",2.6176,2.6392,2.5743,2.596,312024.0],["1986-12-15",2.5743,2.596,2.5635,2.596,488569.0],["1986-12-16",2.5851,2.6717,2.5743,2.6609,387384.0],["1986-12-17",2.6392,2.65,2.6284,2.6392,157917.0],["1986-12-18",2.6609,2.6609,2.5743,2.5743,281118.0],["1986-12-19",2.5743,2.6825,2.5743,2.6825,729043.0],["1986-12-22",2.6609,2.7474,2.6392,2.7474,584251.0],["1986-12-23",2.7474,2.7907,2.6825,2.6825,1315834.0],["1986-12-24",2.6825,2.7258,2.6825,2.6933,150720.0],["1986-12-26",2.6933,2.6933,2.65,2.6825,257409.0],["1986-12-29",2.6609,2.6717,2.5851,2.596,328535.0],["1986-12-30",2.596,2.6284,2.5743,2.5851,267993.0],["1986-12-31",2.5851,2.6176,2.5743,2.5743,226503.0],["1987-01-02",2.596,2.65,2.596,2.6284,74090.0],["1987-01-05",2.6609,2.7366,2.6392,2.7258,203218.0],["1987-01-06",2.7474,2.7582,2.7041,2.7258,301863.0],["1987-01-07",2.7258,2.8015,2.7258,2.7907,516088.0],["1987-01-08",2.7907,2.8339,2.769,2.8339,1374682.0],["1987-01-09",2.8339,2.8664,2.8015,2.8447,727773.0],["1987-01-12",2.8664,2.8772,2.8231,2.8339,894581.0],["1987-01-13",2.8339,2.8447,2.7907,2.7907,726503.0],["1987-01-14",2.7798,2.9313,2.769,2.8664,1429297.0],["1987-01-15",2.8664,2.9854,2.8339,2.9421,1684589.0],["1987-01-16",2.9313,2.9637,2.9096,2.9096,713378.0],["1987-01-19",2.9096,2.9421,2.8988,2.9313,244708.0],["1987-01-20",2.9421,2.9529,2.8988,2.9205,756139.0],["1987-01-21",2.8988,3.0719,2.888,3.0286,2359441.0],["1987-01-22",3.0286,3.0935,2.9962,3.0719,1079594.0],["1987-01-23",3.0935,3.1043,2.8988,2.9421,1762066.0],["1987-01-26",2.9313,3.0178,2.9205,2.9962,1225233.0],["1987-01-27",2.9745,3.0719,2.9745,3.0611,919983.0],["1987-01-28",3.0719,3.3423,3.0286,3.2666,3774767.0],["1987-01-29",3.245,3.2666,3.1152,3.1368,698137.0],["1987-01-30",3.1476,3.2233,3.1368,3.2233,446655.0],["1987-02-02",3.2017,3.4505,3.1476,3.2882,916173.0],["1987-02-03",3.3315,3.3747,3.2449,3.3531,2248942.0],["1987-02-04",3.3531,3.3964,3.2666,3.3531,1089754.0],["1987-02-05",3.3531,3.3639,3.299,3.3315,796359.0],["1987-02-06",3.3639,3.3639,3.2666,3.3098,609653.0],["1987-02-09",3.2882,3.2882,3.2233,3.2341,276461.0],["1987-02-10",3.2341,3.3207,3.2017,3.2882,1058848.0],["1987-02-11",3.2666,3.3207,3.2341,3.2774,458510.0],["1987-02-12",3.3207,3.3856,3.2233,3.2666,929297.0],["1987-02-13",3.2666,3.3639,3.2558,3.3098,1021592.0],["1987-02-17",3.3207,3.3747,3.3207,3.3747,941152.0],["1987-02-18",3.3856,3.4072,3.3531,3.3747,692210.0],["1987-02-19",3.3747,3.3747,3.3423,3.3747,1116850.0],["1987-02-20",3.3531,3.4072,3.3531,3.3964,542337.0],["1987-02-23",3.3747,3.3747,3.3315,3.3531,266300.0],["1987-02-24",3.3315,3.3315,3.2341,3.2558,1568163.0],["1987-02-25",3.2774,3.2774,3.2341,3.2341,563082.0],["1987-02-26",3.2341,3.3639,3.1909,3.3639,702794.0],["1987-02-27",3.3531,3.3747,3.299,3.299,338273.0],["1987-03-02",3.299,3.3207,3.2666,3.2666,498307.0],["1987-03-03",3.2857,3.3075,3.264,3.2857,163844.0],["1987-03-04",3.2966,3.3293,3.2857,3.2966,259102.0],["1987-03-05",3.3075,3.3184,3.2531,3.3075,650296.0],["1987-03-06",3.3075,3.3184,3.264,3.2749,1066469.0],["1987-03-09",3.264,3.2748,3.1987,3.1987,395428.0],["1987-03-10",3.1987,3.2422,3.1878,3.2096,745978.0],["1987-03-11",3.2313,3.2857,3.1661,3.1769,646063.0],["1987-03-12",3.1987,3.2204,3.1878,3.1987,217189.0],["1987-03-13",3.1552,3.2096,3.1443,3.1552,400085.0],["1987-03-16",3.1661,3.1661,3.079,3.1225,285775.0],["1987-03-17",3.1008,3.2422,3.1008,3.2204,842506.0],["1987-03-18",3.2204,3.2422,3.1769,3.2204,300593.0],["1987-03-19",3.2096,3.2422,3.1987,3.2422,225233.0],["1987-03-20",3.2531,3.3075,3.2313,3.2966,1971211.0],["1987-03-23",3.2966,3.3293,3.2749,3.2857,773497.0],["1987-03-24",3.264,3.2857,3.2422,3.264,465284.0],["1987-03-25",3.2422,3.2966,3.2422,3.2966,177392.0],["1987-03-26",3.2748,3.2966,3.2422,3.2531,530059.0],["1987-03-27",3.2422,3.264,3.2205,3.2313,984335.0],["1987-03-30",3.2096,3.2531,3.1769,3.2204,294242.0],["1987-03-31",3.2205,3.2857,3.2205,3.264,158340.0],["1987-04-01",3.2422,3.3075,3.2313,3.2966,505504.0],["1987-04-02",3.2966,3.3401,3.2749,3.3293,422523.0],["1987-04-03",3.3401,3.4489,3.3075,3.4381,502540.0],["1987-04-06",3.4272,3.438,3.3728,3.4272,534716.0],["1987-04-07",3.4272,3.438,3.3836,3.3836,501693.0],["1987-04-08",3.3619,3.3945,3.3075,3.351,246825.0],["1987-04-09",3.351,3.351,3.3075,3.3293,376376.0],["1987-04-10",3.2966,3.438,3.2966,3.3075,776461.0],["1987-04-13",3.3075,3.3619,3.3075,3.3293,467824.0],["1987-04-14",3.3075,3.3292,3.1878,3.2313,773497.0],["1987-04-15",3.264,3.3619,3.264,3.3184,338273.0],["1987-04-16",3.3401,3.351,3.2857,3.2857,226503.0],["1987-04-20",3.2857,3.3075,3.2748,3.3075,323455.0],["1987-04-21",3.3184,3.3619,3.264,3.3619,368755.0],["1987-04-22",3.351,3.5251,3.3401,3.4707,1030059.0],["1987-04-23",3.4489,3.4598,3.3945,3.3945,425064.0],["1987-04-24",3.3728,3.4163,3.3293,3.351,280271.0],["1987-04-27",3.264,3.3619,3.1987,3.3293,658340.0],["1987-04-28",3.2857,3.3401,3.2531,3.3293,340813.0],["1987-04-29",3.3292,3.4272,3.3292,3.3945,240051.0],["1987-04-30",3.3836,3.4924,3.3728,3.4707,704064.0],["1987-05-01",3.4707,3.6121,3.4489,3.4598,1893311.0],["1987-05-04",3.4707,3.4816,3.4054,3.4489,196867.0],["1987-05-05",3.4272,3.4924,3.4272,3.4707,462320.0],["1987-05-06",3.4816,3.5142,3.4707,3.4924,565622.0],["1987-05-07",3.4924,3.5142,3.4816,3.5033,434801.0],["1987-05-08",3.4816,3.5033,3.4163,3.4816,309483.0],["1987-05-11",3.4707,3.5904,3.4707,3.4816,2425487.0],["1987-05-12",3.4707,3.5577,3.4707,3.5577,214649.0],["1987-05-13",3.5795,3.7209,3.5795,3.623,1439881.0],["1987-05-14",3.6448,3.6448,3.5686,3.5686,366215.0],["1987-05-15",3.5468,3.5468,3.4816,3.4816,274344.0],["1987-05-18",3.4163,3.4598,3.3945,3.4163,284928.0],["1987-05-19",3.4054,3.4163,3.2749,3.2857,229043.0],["1987-05-20",3.264,3.2748,3.2096,3.2531,573666.0],["1987-05-21",3.2749,3.2857,3.1334,3.1443,631668.0],["1987-05-22",3.1661,3.2096,3.1334,3.1552,890347.0],["1987-05-26",3.1769,3.2313,3.1443,3.2313,861981.0],["1987-05-27",3.163,3.2506,3.163,3.163,410246.0],["1987-05-28",3.163,3.1849,3.1302,3.163,1211685.0],["1987-05-29",3.1849,3.1849,3.1411,3.1411,605419.0],["1987-06-01",3.163,3.174,3.1521,3.1521,1033870.0],["1987-06-02",3.1521,3.1959,3.1302,3.163,1116427.0],["1987-06-03",3.1849,3.2396,3.174,3.1959,854361.0],["1987-06-04",3.1849,3.2178,3.163,3.2178,290855.0],["1987-06-05",3.2178,3.2178,3.174,3.2068,175699.0],["1987-06-08",3.1959,3.2068,3.174,3.1959,546571.0],["1987-06-09",3.2068,3.3053,3.1849,3.2834,614733.0],["1987-06-10",3.2834,3.2944,3.174,3.1959,652413.0],["1987-06-11",3.1959,3.2068,3.174,3.2068,413633.0],["1987-06-12",3.2287,3.2506,3.1959,3.2178,528789.0],["1987-06-15",3.2287,3.2506,3.2178,3.2396,335309.0],["1987-06-16",3.2287,3.2725,3.2178,3.2396,1190940.0],["1987-06-17",3.2396,3.3053,3.2396,3.2615,433531.0],["1987-06-18",3.2834,3.2944,3.2396,3.2725,236664.0],["1987-06-19",3.2725,3.2725,3.2396,3.2615,990686.0],["1987-06-22",3.2506,3.2725,3.2396,3.2615,530483.0],["1987-06-23",3.2834,3.2834,3.2396,3.2725,356054.0],["1987-06-24",3.2615,3.2834,3.2396,3.2396,309483.0],["1987-06-25",3.2506,3.2834,3.2396,3.2725,221423.0],["1987-06-26",3.2506,3.2615,3.2287,3.2396,376799.0],["1987-06-29",3.2068,3.2287,3.2068,3.2068,194750.0],["1987-06-30",3.1849,3.1849,3.1083,3.1411,817951.0],["1987-07-01",3.1302,3.2178,3.1302,3.2178,346740.0],["1987-07-02",3.1849,3.1959,3.1411,3.1521,640135.0],["1987-07-06",3.163,3.163,2.8785,2.9879,1883573.0],["1987-07-07",2.977,3.0208,2.966,3.0098,1692633.0],["1987-07-08",3.0098,3.0098,2.9879,2.9989,562235.0],["1987-07-09",2.977,3.0208,2.9551,2.9989,1014818.0],["1987-07-10",2.9879,3.0317,2.9879,2.9989,629975.0],["1987-07-13",2.9879,2.9879,2.8019,2.9113,1846740.0],["1987-07-14",2.9113,2.9879,2.8894,2.977,427180.0],["1987-07-15",2.9879,3.0426,2.977,3.0208,399661.0],["1987-07-16",3.0317,3.174,3.0098,3.174,367909.0],["1987-07-17",3.1521,3.174,3.0974,3.1193,403048.0],["1987-07-20",3.1193,3.1521,3.1083,3.1521,591448.0],["1987-07-21",3.163,3.1959,3.1083,3.1193,387384.0],["1987-07-22",3.1411,3.1411,3.0208,3.0426,332769.0],["1987-07-23",3.0536,3.0536,2.9879,2.9879,142252.0],["1987-07-24",2.9879,3.0098,2.9879,2.9989,141406.0],["1987-07-27",3.0098,3.0098,2.966,2.9879,348434.0],["1987-07-28",3.0208,3.0426,3.0098,3.0208,407282.0],["1987-07-29",3.0208,3.0208,2.9551,3.0208,390347.0],["1987-07-30",2.9879,3.0536,2.9879,3.0536,486452.0],["1987-07-31",3.0426,3.1411,3.0426,3.0974,632938.0],["1987-08-03",3.1193,3.1193,3.0645,3.0755,599069.0],["1987-08-04",3.0645,3.0974,3.0426,3.0536,392464.0],["1987-08-05",3.0426,3.174,3.0426,3.163,959356.0],["1987-08-06",3.163,3.1959,3.1302,3.1959,469941.0],["1987-08-07",3.2178,3.2834,3.2068,3.2725,636749.0],["1987-08-10",3.2615,3.3272,3.2615,3.3053,744285.0],["1987-08-11",3.3272,3.4257,3.3163,3.4038,1161304.0],["1987-08-12",3.3819,3.4148,3.3491,3.4148,444115.0],["1987-08-13",3.3929,3.4148,3.3491,3.36,718882.0],["1987-08-14",3.3491,3.3929,3.3491,3.3929,981795.0],["1987-08-17",3.3929,3.4148,3.3491,3.36,577477.0],["1987-08-18",3.36,3.36,3.2615,3.2725,618120.0],["1987-08-19",3.2944,3.3163,3.2615,3.2834,589754.0],["1987-08-20",3.3053,3.3382,3.2834,3.2944,895428.0],["1987-08-21",3.3163,3.3491,3.3053,3.3163,612616.0],["1987-08-24",3.2944,3.3382,3.2944,3.3272,408129.0],["1987-08-25",3.3272,3.371,3.3272,3.36,497883.0],["1987-08-26",3.3382,3.4148,3.3382,3.3929,732007.0],["1987-08-27",3.3272,3.36,3.3272,3.3272,392041.0],["1987-08-28",3.3163,3.3491,3.2725,3.2834,523709.0],["1987-08-31",3.2725,3.3163,3.2725,3.3053,450466.0],["1987-09-01",3.3272,3.3382,3.2506,3.2506,237934.0],["1987-09-02",3.259,3.281,3.2259,3.259,480948.0],["1987-09-03",3.27,3.281,3.248,3.259,314564.0],["1987-09-04",3.281,3.292,3.2369,3.2369,322608.0],["1987-09-08",3.2149,3.2369,3.1819,3.2369,182472.0],["1987-09-09",3.248,3.292,3.248,3.259,458510.0],["1987-09-10",3.281,3.347,3.281,3.292,471634.0],["1987-09-11",3.314,3.336,3.27,3.325,847587.0],["1987-09-14",3.336,3.4571,3.336,3.4571,1267570.0],["1987-09-15",3.4351,3.5012,3.3691,3.4571,983489.0],["1987-09-16",3.4571,3.5562,3.4571,3.4571,1212955.0],["1987-09-17",3.4792,3.5012,3.4241,3.4461,446655.0],["1987-09-18",3.4131,3.4351,3.3911,3.3911,528789.0],["1987-09-21",3.3801,3.4241,3.3691,3.4021,547417.0],["1987-09-22",3.4241,3.5782,3.4241,3.4902,936918.0],["1987-09-23",3.4902,3.5232,3.4571,3.4571,563506.0],["1987-09-24",3.4021,3.4351,3.347,3.3801,547841.0],["1987-09-25",3.3911,3.4021,3.3581,3.4021,145216.0],["1987-09-28",3.4241,3.4351,3.3801,3.3801,1013971.0],["1987-09-29",3.3911,3.3911,3.347,3.347,476291.0],["1987-09-30",3.325,3.3691,3.325,3.347,229043.0],["1987-10-01",3.3691,3.4461,3.3581,3.4131,375953.0],["1987-10-02",3.4241,3.4351,3.3581,3.4131,300169.0],["1987-10-05",3.4241,3.5342,3.3911,3.4792,719306.0],["1987-10-06",3.4682,3.4682,3.3801,3.3801,340813.0],["1987-10-07",3.3691,3.4021,3.336,3.3801,402202.0],["1987-10-08",3.3911,3.3911,3.3581,3.3691,259526.0],["1987-10-09",3.358,3.3691,3.347,3.358,350127.0],["1987-10-12",3.347,3.3801,3.347,3.3691,349280.0],["1987-10-13",3.3691,3.4241,3.358,3.4241,267993.0],["1987-10-14",3.4131,3.4131,3.347,3.3801,773074.0],["1987-10-15",3.3581,3.3581,3.27,3.281,768417.0],["1987-10-16",3.259,3.292,3.0938,3.0938,691363.0],["1987-10-19",3.0388,3.0388,2.4442,2.4442,1904742.0],["1987-10-20",2.4222,2.5763,2.1139,2.2791,1443692.0],["1987-10-21",2.4222,2.5213,2.4002,2.4883,1338273.0],["1987-10-22",2.2681,2.4332,2.246,2.2681,1053768.0],["1987-10-23",2.202,2.4002,2.191,2.3341,751482.0],["1987-10-26",2.224,2.4002,2.0919,2.1139,1274344.0],["1987-10-27",2.2681,2.2791,2.202,2.246,712108.0],["1987-10-28",2.1139,2.202,2.1139,2.191,512278.0],["1987-10-29",2.169,2.2901,2.169,2.2901,341660.0],["1987-10-30",2.3561,2.4442,2.3341,2.4442,511008.0],["1987-11-02",2.4222,2.4662,2.3892,2.4662,428874.0],["1987-11-03",2.4222,2.4442,2.3561,2.4442,284081.0],["1987-11-04",2.4112,2.4442,2.3451,2.3672,251058.0],["1987-11-05",2.3451,2.3892,2.3121,2.3561,552498.0],["1987-11-06",2.3782,2.3892,2.3121,2.3341,384420.0],["1987-11-09",2.3121,2.3341,2.224,2.246,397968.0],["1987-11-10",2.213,2.246,2.191,2.224,325572.0],["1987-11-11",2.202,2.2571,2.202,2.213,480525.0],["1987-11-12",2.2901,2.3231,2.2791,2.2901,905165.0],["1987-11-13",2.3011,2.3011,2.2571,2.2791,189670.0],["1987-11-16",2.2764,2.3097,2.2542,2.2653,354361.0],["1987-11-17",2.2431,2.2542,2.2098,2.2431,306097.0],["1987-11-18",2.2653,2.2986,2.2431,2.2986,803556.0],["1987-11-19",2.2764,2.2986,2.1987,2.1987,349704.0],["1987-11-20",2.1876,2.2098,2.1543,2.2098,356478.0],["1987-11-23",2.1765,2.1876,2.1654,2.1876,416173.0],["1987-11-24",2.1987,2.232,2.1876,2.232,319644.0],["1987-11-25",2.2098,2.2431,2.1987,2.2209,469094.0],["1987-11-27",2.2209,2.2209,2.1765,2.1765,194750.0],["1987-11-30",2.1432,2.1654,2.1098,2.132,363675.0],["1987-12-01",2.1765,2.1765,2.1209,2.1209,246825.0],["1987-12-02",2.1209,2.1654,2.1098,2.1654,149450.0],["1987-12-03",2.132,2.1543,2.0432,2.0432,286198.0],["1987-12-04",1.9988,2.0099,1.9544,1.9877,754445.0],["1987-12-07",2.0099,2.0876,1.9544,2.0876,563506.0],["1987-12-08",2.1765,2.2431,2.1432,2.2209,581710.0],["1987-12-09",2.2209,2.2209,2.1876,2.2098,488146.0],["1987-12-10",2.1654,2.1765,2.1209,2.132,281964.0],["1987-12-11",2.1432,2.1765,2.132,2.1543,373836.0],["1987-12-14",2.1432,2.2764,2.1432,2.2764,226080.0],["1987-12-15",2.2764,2.343,2.1987,2.2875,481372.0],["1987-12-16",2.3097,2.343,2.2542,2.343,493226.0],["1987-12-17",2.3208,2.343,2.2653,2.343,525826.0],["1987-12-18",2.3541,2.3541,2.3097,2.343,803133.0],["1987-12-21",2.3652,2.3652,2.3208,2.3208,213378.0],["1987-12-22",2.3319,2.343,2.3097,2.3208,539373.0],["1987-12-23",2.3208,2.3763,2.3097,2.3763,515665.0],["1987-12-24",2.3541,2.3763,2.3319,2.343,130821.0],["1987-12-28",2.3652,2.3652,2.2764,2.2875,207451.0],["1987-12-29",2.2875,2.3319,2.2875,2.2875,227773.0],["1987-12-30",2.2986,2.343,2.2875,2.343,299746.0],["1987-12-31",2.3208,2.343,2.2875,2.3097,207451.0],["1988-01-04",2.3208,2.4319,2.3097,2.4319,162574.0],["1988-01-05",2.4763,2.5096,2.4319,2.4652,474174.0],["1988-01-06",2.4652,2.4652,2.3986,2.4319,187130.0],["1988-01-07",2.4541,2.4541,2.3875,2.4097,248942.0],["1988-01-08",2.4097,2.4208,2.3319,2.343,203218.0],["1988-01-11",2.3208,2.3652,2.3097,2.3652,306520.0],["1988-01-12",2.343,2.343,2.2764,2.3097,1179086.0],["1988-01-13",2.2875,2.343,2.2875,2.2986,186706.0],["1988-01-14",2.2875,2.3097,2.2875,2.2986,71973.0],["1988-01-15",2.3541,2.443,2.343,2.443,285351.0],["1988-01-18",2.443,2.443,2.3986,2.4319,93141.0],["1988-01-19",2.4097,2.4097,2.3208,2.3208,179932.0],["1988-01-20",2.3097,2.3986,2.2764,2.2875,366215.0],["1988-01-21",2.2875,2.2875,2.2431,2.2431,462320.0],["1988-01-22",2.2542,2.2542,2.1543,2.2098,910669.0],["1988-01-25",2.2875,2.343,2.2542,2.3319,290855.0],["1988-01-26",2.3097,2.3319,2.2764,2.2875,139289.0],["1988-01-27",2.2875,2.3541,2.2875,2.3541,193057.0],["1988-01-28",2.3541,2.3875,2.3541,2.3763,205334.0],["1988-01-29",2.3652,2.3986,2.3541,2.3763,108383.0],["1988-02-01",2.3763,2.4208,2.3652,2.3875,337849.0],["1988-02-02",2.3652,2.3986,2.3541,2.3986,242168.0],["1988-02-03",2.3986,2.4652,2.3763,2.3875,198984.0],["1988-02-04",2.4097,2.4208,2.3763,2.3875,137595.0],["1988-02-05",2.3875,2.4541,2.3875,2.4208,546571.0],["1988-02-08",2.4319,2.443,2.3986,2.4319,398815.0],["1988-02-09",2.443,2.443,2.3763,2.443,271380.0],["1988-02-10",2.443,2.4652,2.4319,2.4652,674852.0],["1988-02-11",2.443,2.5096,2.4319,2.4874,819221.0],["1988-02-12",2.4874,2.5096,2.4763,2.4874,259949.0],["1988-02-16",2.4763,2.6095,2.4763,2.6095,1110500.0],["1988-02-17",2.5762,2.6095,2.554,2.5651,686283.0],["1988-02-18",2.554,2.554,2.5207,2.5318,291702.0],["1988-02-19",2.5318,2.6095,2.5318,2.6095,301439.0],["1988-02-22",2.6317,2.6317,2.5873,2.6095,227773.0],["1988-02-23",2.5984,2.6095,2.554,2.5984,325148.0],["1988-02-24",2.5762,2.5984,2.5429,2.554,299746.0],["1988-02-25",2.5762,2.5984,2.5207,2.5429,309060.0],["1988-02-26",2.5096,2.5651,2.4763,2.5096,841236.0],["1988-02-29",2.5207,2.6873,2.5207,2.6651,808637.0],["1988-03-01",2.7095,2.7095,2.6206,2.6317,1168078.0],["1988-03-02",2.6291,2.6626,2.6179,2.6626,505927.0],["1988-03-03",2.6402,2.6402,2.6067,2.6067,337003.0],["1988-03-04",2.6179,2.6179,2.5507,2.5843,217612.0],["1988-03-07",2.5843,2.6738,2.5731,2.6403,283235.0],["1988-03-08",2.6402,2.6514,2.6067,2.6067,343353.0],["1988-03-09",2.6179,2.6291,2.5955,2.5955,293395.0],["1988-03-10",2.5843,2.6179,2.5619,2.5955,377223.0],["1988-03-11",2.5731,2.5843,2.5284,2.5731,470787.0],["1988-03-14",2.5955,2.6738,2.5731,2.6514,283658.0],["1988-03-15",2.6514,2.6626,2.6514,2.6626,86367.0],["1988-03-16",2.6514,2.6738,2.6514,2.6738,137172.0],["1988-03-17",2.6626,2.6738,2.6514,2.6626,106689.0],["1988-03-18",2.685,2.685,2.6514,2.685,667655.0],["1988-03-21",2.685,2.8304,2.5843,2.8192,924217.0],["1988-03-22",2.8192,2.9759,2.7745,2.9087,2063506.0],["1988-03-23",2.9087,2.9087,2.8416,2.8416,601185.0],["1988-03-24",2.7745,2.7969,2.685,2.6962,494073.0],["1988-03-25",2.6962,2.7521,2.6179,2.6179,751482.0],["1988-03-28",2.5955,2.6179,2.5731,2.5843,311600.0],["1988-03-29",2.6179,2.6626,2.5955,2.6626,230737.0],["1988-03-30",2.6738,2.685,2.5843,2.6403,596952.0],["1988-03-31",2.6067,2.6402,2.6067,2.6067,648180.0],["1988-04-04",2.6179,2.6514,2.6179,2.6514,378916.0],["1988-04-05",2.6626,2.685,2.6403,2.6738,256986.0],["1988-04-06",2.6626,2.7969,2.6626,2.7857,525402.0],["1988-04-07",2.7633,2.7969,2.7633,2.7969,337426.0],["1988-04-08",2.7857,2.8081,2.7633,2.7857,310754.0],["1988-04-11",2.7633,2.7969,2.7633,2.7857,91871.0],["1988-04-12",2.7969,2.8192,2.7745,2.7969,120237.0],["1988-04-13",2.7969,2.7969,2.7521,2.7857,301016.0],["1988-04-14",2.7521,2.7745,2.6626,2.7074,638019.0],["1988-04-15",2.685,2.7186,2.685,2.7074,345047.0],["1988-04-18",2.685,2.6962,2.685,2.685,232007.0],["1988-04-19",2.6962,2.7074,2.685,2.685,174852.0],["1988-04-20",2.685,2.6962,2.6402,2.6514,912362.0],["1988-04-21",2.6626,2.6738,2.5955,2.5955,437341.0],["1988-04-22",2.6067,2.6738,2.5955,2.6738,492379.0],["1988-04-25",2.6738,2.7186,2.6738,2.6962,94835.0],["1988-04-26",2.7074,2.7409,2.685,2.7074,137595.0],["1988-04-27",2.6962,2.7074,2.6738,2.685,128704.0],["1988-04-28",2.6626,2.6626,2.5843,2.5843,952583.0],["1988-04-29",2.6067,2.6291,2.5955,2.6067,194327.0],["1988-05-02",2.5955,2.6179,2.5955,2.5955,80864.0],["1988-05-03",2.5955,2.6403,2.5955,2.6403,200254.0],["1988-05-04",2.6514,2.6514,2.6179,2.6179,189670.0],["1988-05-05",2.6179,2.6179,2.6067,2.6067,80017.0],["1988-05-06",2.6067,2.6291,2.5955,2.6179,390771.0],["1988-05-09",2.6067,2.6291,2.6067,2.6179,138865.0],["1988-05-10",2.6179,2.6626,2.5731,2.5843,913209.0],["1988-05-11",2.5731,2.5843,2.5396,2.5507,218459.0],["1988-05-12",2.5507,2.5843,2.4724,2.4836,447925.0],["1988-05-13",2.4836,2.5284,2.4724,2.5284,340813.0],["1988-05-16",2.5396,2.5507,2.5172,2.5507,79170.0],["1988-05-17",2.5507,2.5731,2.5172,2.5172,111346.0],["1988-05-18",2.5172,2.5396,2.4836,2.4948,289585.0],["1988-05-19",2.4948,2.5172,2.4836,2.506,231160.0],["1988-05-20",2.5172,2.5172,2.4948,2.5172,309483.0],["1988-05-23",2.506,2.5172,2.4612,2.4612,227350.0],["1988-05-24",2.4612,2.4948,2.4612,2.4948,292972.0],["1988-05-25",2.4836,2.4948,2.4724,2.4724,174852.0],["1988-05-26",2.4836,2.506,2.4613,2.506,376799.0],["1988-05-27",2.4612,2.4948,2.4501,2.4724,245131.0],["1988-05-31",2.4724,2.5396,2.4724,2.5396,243861.0],["1988-06-01",2.5369,2.582,2.5256,2.5256,668925.0],["1988-06-02",2.5481,2.5594,2.5369,2.5481,200254.0],["1988-06-03",2.5481,2.6158,2.5369,2.6158,371719.0],["1988-06-06",2.6158,2.6158,2.5707,2.5932,154107.0],["1988-06-07",2.5932,2.6045,2.582,2.5932,272227.0],["1988-06-08",2.5932,2.6947,2.5932,2.6722,585521.0],["1988-06-09",2.6609,2.7173,2.6496,2.6609,161304.0],["1988-06-10",2.6609,2.6834,2.6496,2.6722,511854.0],["1988-06-13",2.6609,2.6947,2.6609,2.6722,85521.0],["1988-06-14",2.6834,2.706,2.6722,2.6947,501693.0],["1988-06-15",2.6722,2.6834,2.6722,2.6834,236240.0],["1988-06-16",2.6609,2.6834,2.6496,2.6496,111346.0],["1988-06-17",2.5932,2.6722,2.5932,2.6722,678662.0],["1988-06-20",2.6722,2.6722,2.6271,2.6609,273920.0],["1988-06-21",2.6383,2.6722,2.6383,2.6722,147756.0],["1988-06-22",2.6834,2.6947,2.6609,2.6947,225233.0],["1988-06-23",2.706,2.706,2.6834,2.6834,224809.0],["1988-06-24",2.6722,2.6947,2.6609,2.6834,85944.0],["1988-06-27",2.6609,2.6609,2.5932,2.5932,118120.0],["1988-06-28",2.5932,2.6496,2.5932,2.6271,113463.0],["1988-06-29",2.6271,2.6383,2.6158,2.6158,99069.0],["1988-06-30",2.6383,2.6609,2.6271,2.6609,223963.0],["1988-07-01",2.6609,2.6609,2.6271,2.6383,180779.0],["1988-07-05",2.6158,2.6496,2.6158,2.6271,151566.0],["1988-07-06",2.6271,2.6496,2.6045,2.6158,438188.0],["1988-07-07",2.6158,2.6722,2.6158,2.6722,285775.0],["1988-07-08",2.6609,2.6722,2.6271,2.6609,370872.0],["1988-07-11",2.6496,2.7624,2.6496,2.6834,1203218.0],["1988-07-12",2.6947,2.6947,2.6158,2.6383,517782.0],["1988-07-13",2.6383,2.6834,2.6158,2.6158,696867.0],["1988-07-14",2.6045,2.6271,2.5932,2.6271,418713.0],["1988-07-15",2.6158,2.6271,2.5932,2.5932,595682.0],["1988-07-18",2.582,2.6383,2.5594,2.5707,221423.0],["1988-07-19",2.5594,2.5707,2.5143,2.5369,530059.0],["1988-07-20",2.5369,2.5481,2.4918,2.4918,604996.0],["1988-07-21",2.503,2.503,2.4241,2.4241,665961.0],["1988-07-22",2.4354,2.4692,2.4241,2.4241,522439.0],["1988-07-25",2.4354,2.4579,2.4241,2.4467,152413.0],["1988-07-26",2.4579,2.4692,2.4467,2.4692,55885.0],["1988-07-27",2.4805,2.4918,2.4354,2.4354,218459.0],["1988-07-28",2.4354,2.4805,2.4241,2.4692,261643.0],["1988-07-29",2.4805,2.5143,2.4805,2.5143,711685.0],["1988-08-01",2.5143,2.5143,2.4579,2.4918,363675.0],["1988-08-02",2.503,2.503,2.4692,2.4692,310330.0],["1988-08-03",2.4805,2.503,2.4579,2.4918,273497.0],["1988-08-04",2.5143,2.5143,2.4692,2.4692,126164.0],["1988-08-05",2.4579,2.4692,2.4467,2.4692,48264.0],["1988-08-08",2.4692,2.4805,2.4692,2.4692,242591.0],["1988-08-09",2.4579,2.4579,2.4128,2.4241,131245.0],["1988-08-10",2.4354,2.4354,2.3452,2.3452,312447.0],["1988-08-11",2.3452,2.379,2.3452,2.379,260373.0],["1988-08-12",2.3677,2.4241,2.3677,2.4241,292972.0],["1988-08-15",2.4128,2.4128,2.3452,2.3452,218036.0],["1988-08-16",2.3001,2.3452,2.2775,2.3452,519898.0],["1988-08-17",2.3565,2.3677,2.3452,2.3565,118967.0],["1988-08-18",2.3452,2.379,2.3452,2.3677,118967.0],["1988-08-19",2.3903,2.3903,2.3677,2.3677,142676.0],["1988-08-22",2.379,2.379,2.3452,2.3565,175275.0],["1988-08-23",2.3565,2.3677,2.2775,2.3001,295512.0],["1988-08-24",2.2888,2.3677,2.2888,2.3677,213378.0],["1988-08-25",2.3452,2.3565,2.3226,2.3339,309060.0],["1988-08-26",2.3001,2.3339,2.3001,2.3001,55885.0],["1988-08-29",2.3226,2.3565,2.3226,2.3565,247671.0],["1988-08-30",2.3537,2.4333,2.3537,2.4106,319221.0],["1988-08-31",2.422,2.4788,2.422,2.4561,538527.0],["1988-09-01",2.4674,2.4788,2.3992,2.422,174005.0],["1988-09-02",2.4447,2.4788,2.4333,2.4561,796782.0],["1988-09-06",2.4447,2.4674,2.4447,2.4561,165538.0],["1988-09-07",2.4788,2.4788,2.4333,2.4447,211685.0],["1988-09-08",2.4447,2.4447,2.4106,2.4106,686706.0],["1988-09-09",2.4106,2.4106,2.3537,2.3537,607113.0],["1988-09-12",2.3765,2.3765,2.3651,2.3651,690093.0],["1988-09-13",2.3651,2.3651,2.2741,2.2855,584674.0],["1988-09-14",2.2969,2.3765,2.2855,2.3765,1379763.0],["1988-09-15",2.3765,2.4106,2.3765,2.3765,184166.0],["1988-09-16",2.3651,2.3651,2.3424,2.3537,566469.0],["1988-09-19",2.3424,2.3651,2.331,2.3651,141406.0],["1988-09-20",2.3651,2.3765,2.3537,2.3651,437765.0],["1988-09-21",2.3651,2.3765,2.3537,2.3537,179509.0],["1988-09-22",2.3651,2.3651,2.3537,2.3651,124894.0],["1988-09-23",2.3651,2.3651,2.3424,2.3651,419983.0],["1988-09-26",2.3651,2.3651,2.3537,2.3537,597375.0],["1988-09-27",2.3651,2.3878,2.3537,2.3878,283658.0],["1988-09-28",2.3765,2.4333,2.3765,2.4333,89331.0],["1988-09-29",2.4333,2.4447,2.422,2.4447,177815.0],["1988-09-30",2.4561,2.5698,2.4561,2.5357,431837.0],["1988-10-03",2.5243,2.5243,2.4561,2.4902,433954.0],["1988-10-04",2.4788,2.4788,2.4561,2.4788,180779.0],["1988-10-05",2.4788,2.5015,2.4788,2.5015,134632.0],["1988-10-06",2.5015,2.5015,2.4788,2.4902,326418.0],["1988-10-07",2.4902,2.5243,2.4902,2.5243,245555.0],["1988-10-10",2.5243,2.5925,2.5243,2.5584,321761.0],["1988-10-11",2.547,2.5584,2.4902,2.4902,834462.0],["1988-10-12",2.4561,2.4561,2.4106,2.422,638019.0],["1988-10-13",2.4333,2.4788,2.422,2.4561,424217.0],["1988-10-14",2.4674,2.4788,2.4561,2.4561,276037.0],["1988-10-17",2.4674,2.5129,2.4561,2.5129,194750.0],["1988-10-18",2.5129,2.547,2.5129,2.547,152837.0],["1988-10-19",2.5698,2.6266,2.5584,2.5811,301863.0],["1988-10-20",2.5811,2.5811,2.5243,2.5698,402625.0],["1988-10-21",2.5698,2.5698,2.5357,2.5698,332769.0],["1988-10-24",2.547,2.547,2.5129,2.5129,110923.0],["1988-10-25",2.5357,2.5357,2.5015,2.5015,64352.0],["1988-10-26",2.5129,2.5243,2.4788,2.4902,91871.0],["1988-10-27",2.4674,2.5015,2.4447,2.4561,111346.0],["1988-10-28",2.4674,2.4788,2.4561,2.4674,72820.0],["1988-10-31",2.4561,2.4902,2.4447,2.4902,269263.0],["1988-11-01",2.4788,2.547,2.4788,2.5357,104149.0],["1988-11-02",2.5243,2.5243,2.5015,2.5243,90178.0],["1988-11-03",2.5243,2.5357,2.5129,2.5243,103302.0],["1988-11-04",2.5243,2.547,2.5129,2.5243,201524.0],["1988-11-07",2.5129,2.5129,2.4561,2.4902,100339.0],["1988-11-08",2.5015,2.5243,2.4674,2.4788,460203.0],["1988-11-09",2.4561,2.4561,2.3878,2.3992,165114.0],["1988-11-10",2.3992,2.4447,2.3992,2.4333,312024.0],["1988-11-11",2.4106,2.4106,2.3765,2.3765,161304.0],["1988-11-14",2.3765,2.3878,2.3537,2.3765,232854.0],["1988-11-15",2.3737,2.3852,2.3623,2.3737,110076.0],["1988-11-16",2.3622,2.3852,2.3622,2.3622,209145.0],["1988-11-17",2.3852,2.4081,2.3737,2.3852,149873.0],["1988-11-18",2.3852,2.3967,2.3737,2.3967,309907.0],["1988-11-21",2.3852,2.3852,2.3623,2.3852,149450.0],["1988-11-22",2.3852,2.3967,2.3508,2.3622,338273.0],["1988-11-23",2.3623,2.3852,2.3508,2.3737,121507.0],["1988-11-25",2.3164,2.3393,2.3164,2.3393,152413.0],["1988-11-28",2.3278,2.3967,2.3278,2.3737,250635.0],["1988-11-29",2.3852,2.3967,2.3737,2.3967,604996.0],["1988-11-30",2.3852,2.4769,2.3852,2.4769,339543.0],["1988-12-01",2.4769,2.4884,2.454,2.454,234124.0],["1988-12-02",2.4196,2.5113,2.4081,2.4655,496613.0],["1988-12-05",2.4655,2.5228,2.4655,2.4999,284081.0],["1988-12-06",2.5113,2.5343,2.4884,2.5113,224809.0],["1988-12-07",2.5113,2.5228,2.4884,2.5228,213378.0],["1988-12-08",2.5228,2.5572,2.5113,2.5457,157070.0],["1988-12-09",2.5228,2.5343,2.5228,2.5228,108806.0],["1988-12-12",2.4999,2.5228,2.4999,2.5113,81287.0],["1988-12-13",2.5343,2.5457,2.5113,2.5457,121084.0],["1988-12-14",2.5228,2.5457,2.4999,2.4999,155377.0],["1988-12-15",2.5228,2.5228,2.4884,2.4999,160034.0],["1988-12-16",2.4769,2.4769,2.4311,2.454,525402.0],["1988-12-19",2.454,2.4655,2.4311,2.454,136325.0],["1988-12-20",2.4655,2.4769,2.3852,2.3967,296359.0],["1988-12-21",2.3852,2.4081,2.3737,2.4081,564352.0],["1988-12-22",2.4081,2.4425,2.3967,2.4081,466977.0],["1988-12-23",2.4081,2.454,2.4081,2.4425,125741.0],["1988-12-27",2.4311,2.4311,2.3852,2.3852,166384.0],["1988-12-28",2.3852,2.4081,2.3852,2.3967,115157.0],["1988-12-29",2.3967,2.4311,2.3967,2.4311,183319.0],["1988-12-30",2.4196,2.4884,2.4196,2.4769,1000000.0],["1989-01-03",2.454,2.4769,2.4311,2.454,608806.0],["1989-01-04",2.4311,2.5457,2.4196,2.5343,279001.0],["1989-01-05",2.4999,2.5228,2.4999,2.4999,179932.0],["1989-01-06",2.4884,2.5343,2.4884,2.5113,207875.0],["1989-01-09",2.4769,2.5228,2.4769,2.4884,152413.0],["1989-01-10",2.4884,2.5228,2.4884,2.5228,46147.0],["1989-01-11",2.5228,2.6031,2.4999,2.5916,446655.0],["1989-01-12",2.5801,2.6145,2.5687,2.5801,229043.0],["1989-01-13",2.5916,2.626,2.5801,2.626,148180.0],["1989-01-16",2.6031,2.6145,2.5687,2.5801,30059.0],["1989-01-17",2.5687,2.5801,2.5457,2.5572,116003.0],["1989-01-18",2.5687,2.5916,2.5572,2.5916,579594.0],["1989-01-19",2.5916,2.5916,2.5228,2.5687,495343.0],["1989-01-20",2.5687,2.5916,2.5457,2.5687,277731.0],["1989-01-23",2.5687,2.5916,2.5228,2.5228,290008.0],["1989-01-24",2.5343,2.5687,2.5343,2.5457,277307.0],["1989-01-25",2.5572,2.5916,2.5343,2.5687,429297.0],["1989-01-26",2.5457,2.6604,2.5457,2.6375,506351.0],["1989-01-27",2.6604,2.6948,2.6375,2.6375,473328.0],["1989-01-30",2.6604,2.7063,2.6375,2.6948,400508.0],["1989-01-31",2.6948,2.6948,2.6489,2.6719,163844.0],["1989-02-01",2.6604,2.6719,2.6375,2.6604,218459.0],["1989-02-02",2.6719,2.6833,2.6375,2.6489,218882.0],["1989-02-03",2.6375,2.6833,2.6145,2.6375,222693.0],["1989-02-06",2.6375,2.6489,2.6145,2.6375,88908.0],["1989-02-07",2.626,2.6948,2.626,2.6948,403472.0],["1989-02-08",2.6833,2.7063,2.6719,2.6833,367062.0],["1989-02-09",2.6489,2.6833,2.626,2.6719,244708.0],["1989-02-10",2.6489,2.6719,2.626,2.6489,193480.0],["1989-02-13",2.626,2.6489,2.5916,2.6145,270533.0],["1989-02-14",2.6031,2.6375,2.6031,2.6375,1015241.0],["1989-02-15",2.626,2.6604,2.626,2.6489,275191.0],["1989-02-16",2.6489,2.6489,2.626,2.6375,492803.0],["1989-02-17",2.6375,2.6375,2.6145,2.6375,375953.0],["1989-02-21",2.626,2.6489,2.6145,2.6375,268840.0],["1989-02-22",2.6145,2.6145,2.5916,2.5916,163421.0],["1989-02-23",2.5687,2.6031,2.5687,2.5801,279001.0],["1989-02-24",2.5687,2.5687,2.5457,2.5457,614733.0],["1989-02-27",2.5457,2.5457,2.4999,2.5228,295089.0],["1989-02-28",2.5113,2.5687,2.5113,2.5687,280694.0],["1989-03-01",2.5543,2.5659,2.5197,2.5659,426334.0],["1989-03-02",2.5543,2.5543,2.5312,2.5428,1303980.0],["1989-03-03",2.5428,2.5543,2.5197,2.5428,284505.0],["1989-03-06",2.5428,2.5543,2.5197,2.5428,419983.0],["1989-03-07",2.5428,2.5428,2.5197,2.5197,211262.0],["1989-03-08",2.5312,2.5312,2.4965,2.5312,1762066.0],["1989-03-09",2.5428,2.5543,2.5197,2.5428,311177.0],["1989-03-10",2.5312,2.5428,2.5197,2.5428,188823.0],["1989-03-13",2.5428,2.5543,2.5428,2.5428,265453.0],["1989-03-14",2.5543,2.5774,2.5543,2.5543,287892.0],["1989-03-15",2.5543,2.5774,2.5543,2.5774,229043.0],["1989-03-16",2.5774,2.6468,2.5774,2.6468,403472.0],["1989-03-17",2.5659,2.589,2.5428,2.5774,647333.0],["1989-03-20",2.5659,2.5659,2.5543,2.5659,198984.0],["1989-03-21",2.5659,2.589,2.5543,2.5774,344623.0],["1989-03-22",2.5659,2.5774,2.5543,2.5774,89754.0],["1989-03-23",2.5774,2.589,2.5543,2.5659,146063.0],["1989-03-27",2.5659,2.589,2.5543,2.5774,366638.0],["1989-03-28",2.5774,2.5774,2.5543,2.5659,699407.0],["1989-03-29",2.5543,2.5774,2.5543,2.5659,182896.0],["1989-03-30",2.5543,2.6352,2.5543,2.6121,137595.0],["1989-03-31",2.6352,2.6352,2.6006,2.6006,103726.0],["1989-04-03",2.6006,2.6352,2.589,2.6352,474598.0],["1989-04-04",2.6121,2.6237,2.6121,2.6121,113887.0],["1989-04-05",2.6237,2.6237,2.5659,2.589,176969.0],["1989-04-06",2.5428,2.5543,2.5428,2.5543,205758.0],["1989-04-07",2.5543,2.5774,2.5428,2.5659,375106.0],["1989-04-10",2.5774,2.589,2.5659,2.589,159610.0],["1989-04-11",2.5774,2.589,2.5659,2.589,227350.0],["1989-04-12",2.5774,2.6352,2.5774,2.6352,149026.0],["1989-04-13",2.6121,2.6237,2.589,2.589,196444.0],["1989-04-14",2.6121,2.6237,2.589,2.6121,651566.0],["1989-04-17",2.6006,2.6352,2.5774,2.6237,540220.0],["1989-04-18",2.6468,2.7161,2.6006,2.6237,221423.0],["1989-04-19",2.6352,2.6815,2.6352,2.6584,728196.0],["1989-04-20",2.6699,2.6699,2.6121,2.6584,378916.0],["1989-04-21",2.6584,2.6815,2.6352,2.6815,434801.0],["1989-04-24",2.6815,2.693,2.6699,2.693,94835.0],["1989-04-25",2.6815,2.7161,2.6815,2.7046,447502.0],["1989-04-26",2.7161,2.7161,2.6699,2.693,250212.0],["1989-04-27",2.6699,2.693,2.6468,2.6584,810330.0],["1989-04-28",2.6584,2.6815,2.6352,2.6699,181202.0],["1989-05-01",2.6699,2.693,2.6584,2.6815,801016.0],["1989-05-02",2.693,2.7046,2.6699,2.6699,363251.0],["1989-05-03",2.6815,2.7046,2.6699,2.7046,243014.0],["1989-05-04",2.6815,2.7046,2.6815,2.693,348010.0],["1989-05-05",2.693,2.7161,2.6815,2.7046,455123.0],["1989-05-08",2.7046,2.7046,2.6815,2.7046,713378.0],["1989-05-09",2.693,2.7046,2.6815,2.7046,704488.0],["1989-05-10",2.7046,2.7277,2.693,2.7277,459356.0],["1989-05-11",2.7508,2.7624,2.7393,2.7508,643946.0],["1989-05-12",2.797,2.8202,2.7739,2.797,687976.0],["1989-05-15",2.797,2.8086,2.7855,2.797,261219.0],["1989-05-16",2.7855,2.8086,2.7739,2.797,443692.0],["1989-05-17",2.8086,2.8664,2.797,2.8433,1702794.0],["1989-05-18",2.8433,2.9357,2.8433,2.878,806520.0],["1989-05-19",2.8895,2.9011,2.8664,2.8664,1042337.0],["1989-05-22",2.878,2.878,2.8548,2.8548,159610.0],["1989-05-23",2.8317,2.8433,2.7855,2.8086,430144.0],["1989-05-24",2.797,2.8202,2.797,2.8086,255292.0],["1989-05-25",2.8086,2.8086,2.7739,2.7855,359441.0],["1989-05-26",2.7855,2.8086,2.7739,2.797,537680.0],["1989-05-30",2.8202,2.8202,2.7739,2.8086,451312.0],["1989-05-31",2.8202,3.0051,2.8202,2.9473,2783658.0],["1989-06-01",2.9678,3.0609,2.9678,3.026,1544454.0],["1989-06-02",3.0493,3.0842,3.0143,3.0376,490262.0],["1989-06-05",3.0143,3.026,2.9794,2.9794,224809.0],["1989-06-06",3.0027,3.0143,2.9794,2.9911,577477.0],["1989-06-07",3.0143,3.026,2.9911,3.0143,298899.0],["1989-06-08",3.026,3.0609,3.0027,3.0609,381456.0],["1989-06-09",3.0842,3.0958,3.0493,3.0725,351820.0],["1989-06-12",3.0493,3.0493,2.9794,3.0143,321338.0],["1989-06-13",3.0027,3.0493,2.9911,3.0376,314987.0],["1989-06-14",3.1307,3.1307,3.0842,3.1074,1114310.0],["1989-06-15",3.0958,3.1074,3.0493,3.0725,351397.0],["1989-06-16",3.0493,3.0958,3.0493,3.0725,685436.0],["1989-06-19",3.1191,3.1424,3.0958,3.0958,437765.0],["1989-06-20",3.0958,3.1191,3.0958,3.1191,554615.0],["1989-06-21",3.1191,3.1307,3.0958,3.1074,377646.0],["1989-06-22",3.0842,3.0958,3.0609,3.0725,629128.0],["1989-06-23",3.0842,3.1889,3.0725,3.1889,575360.0],["1989-06-26",3.1773,3.2122,3.154,3.154,544454.0],["1989-06-27",3.154,3.1656,3.154,3.154,624471.0],["1989-06-28",3.154,3.154,3.0958,3.1074,454699.0],["1989-06-29",3.0958,3.0958,3.0376,3.0725,284928.0],["1989-06-30",3.0376,3.0609,2.9096,2.9911,837003.0],["1989-07-03",2.9794,2.9911,2.9561,2.9911,121507.0],["1989-07-05",2.9678,3.0493,2.9561,3.0493,392464.0],["1989-07-06",3.0609,3.0609,3.026,3.0493,451736.0],["1989-07-07",3.0493,3.0725,3.0143,3.026,441998.0],["1989-07-10",3.026,3.0609,3.026,3.0376,140135.0],["1989-07-11",3.0609,3.1074,3.0609,3.0842,622777.0],["1989-07-12",3.0842,3.1074,3.0609,3.0958,200677.0],["1989-07-13",3.1191,3.1191,3.0609,3.0609,409822.0],["1989-07-14",3.0609,3.0609,3.0143,3.0609,196444.0],["1989-07-17",3.0725,3.0725,3.0376,3.0609,292549.0],["1989-07-18",3.0493,3.0493,3.0143,3.026,887807.0],["1989-07-19",3.026,3.1191,3.0143,3.1074,580017.0],["1989-07-20",3.0958,3.1656,3.0958,3.1424,425487.0],["1989-07-21",3.1191,3.1889,3.1191,3.1889,352244.0],["1989-07-24",3.1656,3.2006,3.1656,3.2006,175699.0],["1989-07-25",3.1889,3.2587,3.1889,3.2355,270110.0],["1989-07-26",3.2355,3.2471,3.2122,3.2471,323878.0],["1989-07-27",3.2471,3.2937,3.2355,3.2587,659187.0],["1989-07-28",3.2704,3.2704,3.2471,3.2587,383997.0],["1989-07-31",3.2587,3.2704,3.2238,3.2355,498730.0],["1989-08-01",3.2704,3.2937,3.2238,3.2238,473751.0],["1989-08-02",3.2122,3.2122,3.1889,3.2122,383150.0],["1989-08-03",3.2122,3.2122,3.1307,3.154,477985.0],["1989-08-04",3.154,3.154,3.1191,3.1307,193903.0],["1989-08-07",3.1424,3.1424,3.1307,3.1424,560119.0],["1989-08-08",3.154,3.2006,3.154,3.1656,544030.0],["1989-08-09",3.1424,3.1889,3.1424,3.1773,551651.0],["1989-08-10",3.1889,3.1889,3.0725,3.1424,430567.0],["1989-08-11",3.1773,3.1889,3.1424,3.154,507621.0],["1989-08-14",3.1307,3.1424,3.0958,3.1074,216765.0],["1989-08-15",3.1307,3.1424,3.1074,3.1074,121931.0],["1989-08-16",3.1307,3.1656,3.1191,3.1656,274767.0],["1989-08-17",3.1889,3.2122,3.1656,3.1656,544454.0],["1989-08-18",3.1656,3.1773,3.154,3.1773,227350.0],["1989-08-21",3.154,3.1656,3.1074,3.1074,124047.0],["1989-08-22",3.1074,3.154,3.1074,3.1424,497460.0],["1989-08-23",3.1656,3.1656,3.154,3.1656,387384.0],["1989-08-24",3.1889,3.2587,3.1773,3.2471,538527.0],["1989-08-25",3.2471,3.282,3.2122,3.2355,571126.0],["1989-08-28",3.2355,3.2937,3.2238,3.2937,421253.0],["1989-08-29",3.2927,3.3044,3.281,3.2927,202794.0],["1989-08-30",3.281,3.3044,3.281,3.3044,229890.0],["1989-08-31",3.3162,3.3162,3.281,3.3044,369179.0],["1989-09-01",3.2927,3.3162,3.281,3.3044,198137.0],["1989-09-05",3.281,3.363,3.2693,3.363,386537.0],["1989-09-06",3.363,3.363,3.2576,3.2693,485182.0],["1989-09-07",3.281,3.281,3.2576,3.2576,297206.0],["1989-09-08",3.2576,3.2693,3.199,3.2459,465707.0],["1989-09-11",3.2341,3.2459,3.2107,3.2224,182472.0],["1989-09-12",3.2341,3.2693,3.2341,3.2576,357748.0],["1989-09-13",3.281,3.3279,3.281,3.3162,491109.0],["1989-09-14",3.3162,3.3396,3.281,3.3279,439035.0],["1989-09-15",3.3513,3.3982,3.3396,3.3747,1021169.0],["1989-09-18",3.3747,3.4568,3.363,3.4216,533446.0],["1989-09-19",3.4333,3.5271,3.4333,3.5036,769263.0],["1989-09-20",3.5271,3.5505,3.4802,3.5154,345047.0],["1989-09-21",3.5154,3.5154,3.4685,3.4685,265030.0],["1989-09-22",3.4685,3.4919,3.4333,3.4451,295512.0],["1989-09-25",3.4568,3.4685,3.4099,3.4099,426757.0],["1989-09-26",3.4216,3.4919,3.4216,3.4685,497883.0],["1989-09-27",3.4685,3.4685,3.4333,3.4685,265453.0],["1989-09-28",3.5036,3.5154,3.4802,3.5154,407282.0],["1989-09-29",3.5388,3.5622,3.4802,3.4919,1010161.0],["1989-10-02",3.4802,3.5271,3.4568,3.5271,685859.0],["1989-10-03",3.5271,3.5271,3.4802,3.5036,680779.0],["1989-10-04",3.5154,3.5622,3.4919,3.5388,751482.0],["1989-10-05",3.5388,3.5505,3.5271,3.5388,322608.0],["1989-10-06",3.5388,3.6091,3.5388,3.6091,397968.0],["1989-10-09",3.5974,3.6325,3.5974,3.6208,165538.0],["1989-10-10",3.6208,3.656,3.5857,3.656,582557.0],["1989-10-11",3.656,3.7028,3.6325,3.6677,528366.0],["1989-10-12",3.656,3.6677,3.5974,3.5974,1047417.0],["1989-10-13",3.5857,3.5857,3.3747,3.3865,818798.0],["1989-10-16",3.3044,3.4333,3.281,3.4333,1245555.0],["1989-10-17",3.4216,3.5505,3.4216,3.5271,399238.0],["1989-10-18",3.5036,3.5154,3.4685,3.4919,291702.0],["1989-10-19",3.4685,3.5271,3.4685,3.5036,213802.0],["1989-10-20",3.4802,3.5036,3.4451,3.5036,314141.0],["1989-10-23",3.5271,3.5271,3.4568,3.4685,360288.0],["1989-10-24",3.4568,3.5271,3.4451,3.4685,484759.0],["1989-10-25",3.4802,3.5388,3.4685,3.5271,432684.0],["1989-10-26",3.5154,3.5154,3.4451,3.4685,494920.0],["1989-10-27",3.4685,3.5271,3.4451,3.4451,963590.0],["1989-10-30",3.4333,3.4451,3.4216,3.4216,345893.0],["1989-10-31",3.4216,3.4451,3.4216,3.4451,235817.0],["1989-11-01",3.4333,3.4802,3.4216,3.4802,309483.0],["1989-11-02",3.4568,3.4568,3.3747,3.4099,284505.0],["1989-11-03",3.3982,3.4099,3.3747,3.3982,207451.0],["1989-11-06",3.363,3.363,3.2693,3.2693,461473.0],["1989-11-07",3.2576,3.2576,3.2224,3.2341,267570.0],["1989-11-08",3.2224,3.2693,3.2224,3.2576,358594.0],["1989-11-09",3.281,3.2927,3.281,3.281,1182049.0],["1989-11-10",3.2693,3.3279,3.2576,3.3279,391617.0],["1989-11-13",3.3044,3.3865,3.2927,3.3747,423370.0],["1989-11-14",3.3513,3.3865,3.3513,3.3513,2168501.0],["1989-11-15",3.3504,3.3976,3.3504,3.3858,165538.0],["1989-11-16",3.374,3.4212,3.374,3.4212,334886.0],["1989-11-17",3.4094,3.4212,3.3976,3.4094,749365.0],["1989-11-20",3.3976,3.3976,3.197,3.2088,1374259.0],["1989-11-21",3.2088,3.2206,3.1616,3.197,1299746.0],["1989-11-22",3.2088,3.2796,3.197,3.256,449619.0],["1989-11-24",3.2678,3.2796,3.256,3.2796,389924.0],["1989-11-27",3.2914,3.315,3.2796,3.3032,464014.0],["1989-11-28",3.3032,3.315,3.2914,3.3032,743438.0],["1989-11-29",3.2796,3.2796,3.1262,3.1498,316257.0],["1989-11-30",3.1616,3.197,3.1498,3.1734,555885.0],["1989-12-01",3.197,3.256,3.197,3.197,547841.0],["1989-12-04",3.197,3.2324,3.197,3.2206,254869.0],["1989-12-05",3.2206,3.2442,3.197,3.2206,183319.0],["1989-12-06",3.2206,3.2442,3.197,3.197,95258.0],["1989-12-07",3.197,3.2324,3.1852,3.197,408552.0],["1989-12-08",3.2088,3.2206,3.2088,3.2088,189246.0],["1989-12-11",3.2088,3.2206,3.1852,3.2088,316257.0],["1989-12-12",3.197,3.2324,3.1852,3.2324,427604.0],["1989-12-13",3.2324,3.3032,3.2088,3.2678,1402625.0],["1989-12-14",3.2914,3.2914,3.256,3.2678,320914.0],["1989-12-15",3.2914,3.2914,3.197,3.2678,449196.0],["1989-12-18",3.2442,3.2914,3.197,3.197,1142252.0],["1989-12-19",3.1734,3.197,3.1734,3.1852,464437.0],["1989-12-20",3.1852,3.197,3.1616,3.1734,448349.0],["1989-12-21",3.1734,3.1734,3.0201,3.0554,437341.0],["1989-12-22",3.0554,3.0672,3.0318,3.0672,280271.0],["1989-12-26",3.0672,3.0908,3.0554,3.0908,267146.0],["1989-12-27",3.0908,3.1262,3.0908,3.1026,825995.0],["1989-12-28",3.1026,3.138,3.1026,3.1262,887807.0],["1989-12-29",3.1498,3.1498,3.1144,3.1262,303980.0],["1990-01-02",3.138,3.3032,3.138,3.3032,433531.0],["1990-01-03",3.2678,3.2678,3.1852,3.2088,399661.0],["1990-01-04",3.2088,3.2088,3.1852,3.1852,930144.0],["1990-01-05",3.1734,3.2088,3.1734,3.2088,492803.0],["1990-01-08",3.2088,3.2206,3.197,3.197,270957.0],["1990-01-09",3.2088,3.2088,3.1616,3.1616,570703.0],["1990-01-10",3.1734,3.197,3.1498,3.1852,315411.0],["1990-01-11",3.1852,3.2206,3.1734,3.2206,216342.0],["1990-01-12",3.197,3.197,3.1498,3.1616,532176.0],["1990-01-15",3.138,3.138,3.1026,3.1262,228196.0],["1990-01-16",3.1026,3.1026,3.02,3.0672,817104.0],["1990-01-17",3.0554,3.1026,3.0436,3.079,209992.0],["1990-01-18",3.0672,3.1144,3.0672,3.0672,222693.0],["1990-01-19",3.079,3.1026,3.0672,3.0908,272227.0],["1990-01-22",3.1026,3.1026,3.0201,3.0201,563929.0],["1990-01-23",3.0201,3.0318,2.9847,2.9847,183319.0],["1990-01-24",2.8785,2.9257,2.8785,2.9139,699407.0],["1990-01-25",2.9139,2.9139,2.7959,2.8195,961473.0],["1990-01-26",2.8313,2.8431,2.7605,2.7723,267993.0],["1990-01-29",2.7723,2.7723,2.6543,2.6779,565199.0],["1990-01-30",2.6661,2.6661,2.619,2.619,560965.0],["1990-01-31",2.6307,2.6307,2.5954,2.6307,729890.0],["1990-02-01",2.6661,2.6897,2.6307,2.6661,513548.0],["1990-02-02",2.6661,2.7723,2.6661,2.7251,747248.0],["1990-02-05",2.7133,2.8077,2.7133,2.7723,421677.0],["1990-02-06",2.7723,2.8313,2.7605,2.8313,347163.0],["1990-02-07",2.8077,2.8549,2.8077,2.8431,1280271.0],["1990-02-08",2.8431,2.8903,2.8431,2.8903,616003.0],["1990-02-09",2.8903,2.9375,2.8785,2.9021,338273.0],["1990-02-12",2.9021,2.9493,2.9021,2.9257,386960.0],["1990-02-13",2.9257,2.9493,2.9257,2.9493,475021.0],["1990-02-14",2.9493,2.9847,2.9375,2.9729,444115.0],["1990-02-15",2.9965,3.0083,2.9729,3.0083,451736.0],["1990-02-16",2.9847,3.0083,2.9493,2.9493,541067.0],["1990-02-20",2.9257,2.9375,2.8431,2.8785,949196.0],["1990-02-21",2.8195,2.9021,2.8077,2.8549,507197.0],["1990-02-22",2.8313,2.8313,2.7959,2.7959,384420.0],["1990-02-23",2.7369,2.7841,2.7369,2.7841,163421.0],["1990-02-26",2.7841,2.7841,2.7369,2.7605,466554.0],["1990-02-27",2.7605,2.7723,2.7487,2.7487,901778.0],["1990-02-28",2.7478,2.7597,2.7359,2.7597,195597.0],["1990-03-01",2.7716,2.8191,2.7478,2.7835,851820.0],["1990-03-02",2.8072,2.8429,2.7716,2.8429,325995.0],["1990-03-05",2.8429,2.8429,2.8072,2.8072,348857.0],["1990-03-06",2.8191,2.8548,2.8191,2.8548,316257.0],["1990-03-07",2.8548,2.8905,2.8548,2.8667,256986.0],["1990-03-08",2.8667,3.0214,2.8548,2.9381,1006351.0],["1990-03-09",2.9381,2.9976,2.9381,2.9857,337849.0],["1990-03-12",2.9738,2.9857,2.9619,2.9738,199407.0],["1990-03-13",2.9857,3.0332,2.9857,2.9976,475445.0],["1990-03-14",3.0095,3.0332,3.0095,3.0095,433108.0],["1990-03-15",3.0214,3.0332,3.0095,3.0332,65622.0],["1990-03-16",3.0332,3.1641,3.0095,3.1165,590601.0],["1990-03-19",3.1284,3.1284,3.0808,3.1046,447502.0],["1990-03-20",3.1165,3.1641,3.0927,3.1403,875106.0],["1990-03-21",3.1403,3.1641,3.1165,3.1641,498730.0],["1990-03-22",3.1641,3.1641,3.0689,3.0689,775614.0],["1990-03-23",3.0689,3.0927,3.0214,3.057,317951.0],["1990-03-26",3.0689,3.176,3.0689,3.1522,404318.0],["1990-03-27",3.1641,3.1879,3.1165,3.1641,251482.0],["1990-03-28",3.1879,3.2355,3.176,3.2355,452159.0],["1990-03-29",3.2236,3.2712,3.2117,3.2236,349704.0],["1990-03-30",3.2117,3.2236,3.1403,3.176,416596.0],["1990-04-02",3.176,3.176,3.0927,3.1522,328959.0],["1990-04-03",3.1522,3.2236,3.1522,3.2236,436918.0],["1990-04-04",3.2236,3.2236,3.1522,3.1522,527096.0],["1990-04-05",3.1522,3.176,3.0689,3.1284,369602.0],["1990-04-06",3.176,3.1879,3.1284,3.1641,308213.0],["1990-04-09",3.1641,3.1641,3.1046,3.1165,203641.0],["1990-04-10",3.1165,3.1284,3.1046,3.1046,179086.0],["1990-04-11",3.1165,3.1403,3.0808,3.0927,370449.0],["1990-04-12",3.0927,3.1165,3.0451,3.1046,165961.0],["1990-04-16",3.0927,3.1284,3.0808,3.1046,362405.0],["1990-04-17",3.1046,3.1403,3.1046,3.1403,152837.0],["1990-04-18",3.1403,3.1879,3.1046,3.1403,288738.0],["1990-04-19",3.1403,3.1403,3.057,3.0689,230313.0],["1990-04-20",3.057,3.057,2.95,3.0095,326418.0],["1990-04-23",2.9857,2.9857,2.9262,2.9619,442422.0],["1990-04-24",2.9857,2.9857,2.9381,2.95,262066.0],["1990-04-25",2.95,2.9738,2.9381,2.95,337003.0],["1990-04-26",2.95,2.9619,2.9381,2.9381,326842.0],["1990-04-27",2.95,2.95,2.8905,2.9143,383997.0],["1990-04-30",2.9024,2.9381,2.8667,2.9381,451312.0],["1990-05-01",2.9381,2.9381,2.8905,2.9024,225233.0],["1990-05-02",2.8786,2.8786,2.8548,2.8667,268417.0],["1990-05-03",2.8667,2.8905,2.8667,2.8786,640559.0],["1990-05-04",2.8905,2.8905,2.8667,2.8905,546994.0],["1990-05-07",2.8905,2.9381,2.8905,2.9381,596528.0],["1990-05-08",2.9381,3.0451,2.9381,3.0451,620660.0],["1990-05-09",3.0451,3.1403,3.0451,3.0927,385267.0],["1990-05-10",3.0689,3.1641,3.0689,3.1522,316681.0],["1990-05-11",3.0808,3.1998,3.0808,3.1879,487722.0],["1990-05-14",3.2117,3.2474,3.1641,3.2474,483912.0],["1990-05-15",3.2355,3.3068,3.2355,3.283,553768.0],["1990-05-16",3.3068,3.3782,3.2949,3.3544,591025.0],["1990-05-17",3.3663,3.3782,3.2593,3.3068,219729.0],["1990-05-18",3.3068,3.3187,3.283,3.3187,366638.0],["1990-05-21",3.3068,3.3068,3.283,3.2949,347587.0],["1990-05-22",3.2949,3.3425,3.283,3.3068,740898.0],["1990-05-23",3.3187,3.3187,3.2593,3.2949,287468.0],["1990-05-24",3.2949,3.3544,3.283,3.3306,562235.0],["1990-05-25",3.3306,3.3425,3.3068,3.3068,428027.0],["1990-05-29",3.3059,3.3538,3.3059,3.3538,309907.0],["1990-05-30",3.3538,3.3897,3.3298,3.3538,967401.0],["1990-05-31",3.3418,3.3897,3.3418,3.3538,240474.0],["1990-06-01",3.3658,3.4017,3.3538,3.3777,571126.0],["1990-06-04",3.3777,3.4017,3.3418,3.3897,278154.0],["1990-06-05",3.3897,3.4257,3.3777,3.4257,253599.0],["1990-06-06",3.4137,3.4616,3.4137,3.4376,297629.0],["1990-06-07",3.4616,3.4616,3.4257,3.4376,251058.0],["1990-06-08",3.4376,3.4376,3.3777,3.4017,241321.0],["1990-06-11",3.4017,3.4017,3.3538,3.3658,216765.0],["1990-06-12",3.3897,3.4017,3.3418,3.4017,294242.0],["1990-06-13",3.4017,3.4017,3.3538,3.3538,309060.0],["1990-06-14",3.3538,3.3658,3.3538,3.3538,99069.0],["1990-06-15",3.2819,3.3538,3.2819,3.3538,532176.0],["1990-06-18",3.3538,3.3538,3.3059,3.3059,149873.0],["1990-06-19",3.3059,3.3538,3.3059,3.3298,155800.0],["1990-06-20",3.3538,3.3777,3.3059,3.3538,199831.0],["1990-06-21",3.3777,3.3897,3.3538,3.3777,168501.0],["1990-06-22",3.4017,3.4616,3.3897,3.4496,699831.0],["1990-06-25",3.4257,3.4257,3.3658,3.3777,226926.0],["1990-06-26",3.3897,3.4137,3.3059,3.3059,588908.0],["1990-06-27",3.3059,3.3418,3.2819,3.2939,558002.0],["1990-06-28",3.2939,3.2939,3.2699,3.2699,72820.0],["1990-06-29",3.258,3.2939,3.234,3.2939,146063.0],["1990-07-02",3.2819,3.2819,3.246,3.2699,678239.0],["1990-07-03",3.258,3.2819,3.258,3.2819,159187.0],["1990-07-05",3.2819,3.2819,3.222,3.258,136749.0],["1990-07-06",3.234,3.2699,3.222,3.246,274767.0],["1990-07-09",3.2699,3.2699,3.1621,3.1861,522015.0],["1990-07-10",3.2101,3.2101,3.1382,3.1502,295089.0],["1990-07-11",3.1262,3.1621,3.1023,3.1382,455123.0],["1990-07-12",3.1382,3.1741,3.1142,3.1741,322608.0],["1990-07-13",3.1741,3.2101,3.1621,3.1981,551651.0],["1990-07-16",3.1861,3.246,3.1861,3.234,577900.0],["1990-07-17",3.234,3.2819,3.234,3.2819,780694.0],["1990-07-18",3.258,3.2699,3.222,3.2699,200254.0],["1990-07-19",3.258,3.2819,3.246,3.2699,155377.0],["1990-07-20",3.258,3.2699,3.234,3.234,235817.0],["1990-07-23",3.2101,3.2101,3.1502,3.1861,323455.0],["1990-07-24",3.1741,3.1861,3.1621,3.1621,251058.0],["1990-07-25",3.1621,3.1741,3.1262,3.1382,447925.0],["1990-07-26",3.1262,3.1262,3.0424,3.0543,955123.0],["1990-07-27",3.0304,3.0304,2.9945,3.0064,527096.0],["1990-07-30",2.9825,2.9945,2.9346,2.9465,186706.0],["1990-07-31",2.9346,2.9465,2.9106,2.9346,194750.0],["1990-08-01",2.9226,2.9226,2.8747,2.9106,335732.0],["1990-08-02",2.8867,2.8986,2.8028,2.8507,250212.0],["1990-08-03",2.8507,2.8507,2.6351,2.683,902625.0],["1990-08-06",2.6591,2.6591,2.5872,2.5872,356901.0],["1990-08-07",2.5992,2.6471,2.5273,2.6471,660457.0],["1990-08-08",2.6591,2.6591,2.5633,2.5872,284505.0],["1990-08-09",2.5752,2.6112,2.5752,2.5752,306097.0],["1990-08-10",2.5752,2.5752,2.5153,2.5273,850974.0],["1990-08-13",2.5153,2.6112,2.5034,2.5992,353091.0],["1990-08-14",2.5872,2.6112,2.5872,2.6112,487722.0],["1990-08-15",2.6231,2.6471,2.5992,2.6112,372142.0],["1990-08-16",2.5992,2.6112,2.5752,2.5872,267993.0],["1990-08-17",2.5513,2.5752,2.5153,2.5393,787468.0],["1990-08-20",2.5273,2.5513,2.5153,2.5153,335309.0],["1990-08-21",2.4674,2.4794,2.4555,2.4555,640982.0],["1990-08-22",2.4674,2.4794,2.4435,2.4435,550381.0],["1990-08-23",2.3477,2.3956,2.3117,2.3237,617697.0],["1990-08-24",2.2997,2.3836,2.2997,2.3836,394157.0],["1990-08-27",2.4075,2.4435,2.3836,2.3836,687130.0],["1990-08-28",2.3482,2.3846,2.3482,2.3724,320491.0],["1990-08-29",2.3482,2.3482,2.3119,2.324,631668.0],["1990-08-30",2.3361,2.3482,2.2998,2.324,525826.0],["1990-08-31",2.3361,2.3482,2.3119,2.324,87214.0],["1990-09-04",2.324,2.3603,2.324,2.3361,275191.0],["1990-09-05",2.3482,2.3724,2.3482,2.3603,450042.0],["1990-09-06",2.3603,2.3603,2.3361,2.3482,360288.0],["1990-09-07",2.3361,2.3846,2.3361,2.3846,213378.0],["1990-09-10",2.4088,2.4451,2.3967,2.4088,200254.0],["1990-09-11",2.4088,2.4209,2.3967,2.4209,322608.0],["1990-09-12",2.4088,2.4209,2.3724,2.3967,220576.0],["1990-09-13",2.3967,2.4088,2.3482,2.3603,406435.0],["1990-09-14",2.3361,2.3482,2.324,2.3361,472481.0],["1990-09-17",2.3119,2.3482,2.3119,2.324,322185.0],["1990-09-18",2.3119,2.3846,2.3119,2.3846,319644.0],["1990-09-19",2.4088,2.4088,2.3724,2.3846,72396.0],["1990-09-20",2.3603,2.3846,2.3603,2.3724,195174.0],["1990-09-21",2.3603,2.4088,2.3603,2.4088,301016.0],["1990-09-24",2.3967,2.4088,2.3846,2.4088,207875.0],["1990-09-25",2.3967,2.4451,2.3846,2.4451,617697.0],["1990-09-26",2.4209,2.433,2.0335,2.0335,1187976.0],["1990-09-27",2.0577,2.0819,1.743,1.7551,2058425.0],["1990-09-28",1.6462,1.7914,1.6462,1.7672,2216765.0],["1990-10-01",1.7188,1.852,1.7188,1.8278,980525.0],["1990-10-02",1.8399,1.8762,1.8156,1.8156,1150296.0],["1990-10-03",1.8156,1.8399,1.8035,1.8156,1803133.0],["1990-10-04",1.8157,1.8399,1.8157,1.8399,536833.0],["1990-10-05",1.8156,1.8278,1.8035,1.8156,650296.0],["1990-10-08",1.7914,1.8156,1.7793,1.8156,415749.0],["1990-10-09",1.8278,1.8278,1.7551,1.7551,417019.0],["1990-10-10",1.7551,1.7551,1.6583,1.6704,448349.0],["1990-10-11",1.6704,1.6825,1.622,1.6341,674428.0],["1990-10-12",1.6462,1.6583,1.6341,1.6462,410669.0],["1990-10-15",1.6462,1.6462,1.622,1.622,361558.0],["1990-10-16",1.6341,1.6583,1.5494,1.5494,288738.0],["1990-10-17",1.5251,1.5494,1.4888,1.4888,387384.0],["1990-10-18",1.4767,1.5009,1.4525,1.4888,496190.0],["1990-10-19",1.5009,1.5736,1.5009,1.5251,1157070.0],["1990-10-22",1.5251,1.5978,1.5251,1.5736,626588.0],["1990-10-23",1.5736,1.5857,1.5494,1.5857,500000.0],["1990-10-24",1.5615,1.5857,1.5251,1.5494,556308.0],["1990-10-25",1.5251,1.5372,1.4525,1.4525,395004.0],["1990-10-26",1.4525,1.4525,1.3315,1.3557,522439.0],["1990-10-29",1.392,1.4041,1.3678,1.392,627858.0],["1990-10-30",1.3799,1.4162,1.3799,1.4162,439458.0],["1990-10-31",1.4162,1.4646,1.4041,1.4525,293395.0],["1990-11-01",1.4525,1.5373,1.4404,1.5373,462743.0],["1990-11-02",1.5373,1.622,1.5373,1.622,663844.0],["1990-11-05",1.622,1.622,1.5615,1.5857,867485.0],["1990-11-06",1.5857,1.622,1.5736,1.5857,213378.0],["1990-11-07",1.5978,1.5978,1.5615,1.5978,441575.0],["1990-11-08",1.5978,1.6583,1.5857,1.6341,567316.0],["1990-11-09",1.6462,1.7067,1.6462,1.7067,690517.0],["1990-11-12",1.7188,1.7672,1.7188,1.7672,1276884.0],["1990-11-13",1.7928,1.8419,1.7682,1.8419,818374.0],["1990-11-14",1.8419,1.8419,1.7805,1.7928,400508.0],["1990-11-15",1.7805,1.8173,1.7805,1.8051,251482.0],["1990-11-16",1.8173,1.8787,1.8173,1.8787,871719.0],["1990-11-19",1.9033,1.9647,1.891,1.9033,690940.0],["1990-11-20",1.9033,1.9647,1.8542,1.8664,2572396.0],["1990-11-21",1.8787,1.9033,1.8664,1.891,606689.0],["1990-11-23",1.8787,1.891,1.8664,1.8664,395851.0],["1990-11-26",1.8665,1.9033,1.8419,1.9033,1303980.0],["1990-11-27",1.9156,1.9401,1.9156,1.9156,1558002.0],["1990-11-28",1.9156,1.9278,1.891,1.891,345470.0],["1990-11-29",1.891,1.9156,1.8787,1.891,206181.0],["1990-11-30",1.891,1.9156,1.8787,1.9156,450042.0],["1990-12-03",1.9156,1.9524,1.9156,1.9524,596528.0],["1990-12-04",1.9401,2.0138,1.9278,2.0138,353514.0],["1990-12-05",2.0015,2.0138,1.9892,2.0015,555885.0],["1990-12-06",2.0138,2.0138,1.9156,1.9401,552498.0],["1990-12-07",1.9524,1.9647,1.9156,1.9401,328959.0],["1990-12-10",1.9524,2.0138,1.9401,1.9647,291279.0],["1990-12-11",1.9647,1.977,1.9524,1.9647,206181.0],["1990-12-12",1.9524,1.9892,1.9524,1.977,634208.0],["1990-12-13",1.9647,2.0015,1.9647,1.9647,561389.0],["1990-12-14",1.9647,1.9647,1.8664,1.8664,829805.0],["1990-12-17",1.8664,1.9156,1.8664,1.9156,459780.0],["1990-12-18",1.9156,1.9401,1.9033,1.9278,537257.0],["1990-12-19",1.9647,2.0384,1.9647,2.0384,744285.0],["1990-12-20",1.9892,2.0384,1.891,1.891,842506.0],["1990-12-21",1.9524,1.977,1.9033,1.977,994073.0],["1990-12-24",1.9647,1.977,1.9401,1.9647,46994.0],["1990-12-26",1.9892,2.0015,1.9524,1.9524,305673.0],["1990-12-27",1.9401,1.9524,1.9156,1.9278,401355.0],["1990-12-28",1.9278,1.9401,1.891,1.9156,840390.0],["1990-12-31",1.9278,1.9524,1.8664,1.9524,933108.0],["1991-01-02",1.977,2.0384,1.977,2.0261,504234.0],["1991-01-03",1.9892,2.0138,1.9524,1.9524,204064.0],["1991-01-04",1.9524,1.9892,1.9401,1.9892,275191.0],["1991-01-07",1.9647,1.977,1.9401,1.9524,280694.0],["1991-01-08",1.9524,1.9524,1.891,1.9278,392041.0],["1991-01-09",1.9401,2.0015,1.9401,1.9524,657917.0],["1991-01-10",1.9524,1.9524,1.8542,1.9033,308213.0],["1991-01-11",1.9033,1.9156,1.8419,1.8787,372566.0],["1991-01-14",1.8296,1.891,1.7928,1.891,311600.0],["1991-01-15",1.9156,1.9524,1.8787,1.8787,237934.0],["1991-01-16",1.8664,1.9524,1.8664,1.9524,906435.0],["1991-01-17",2.0384,2.0384,1.977,1.9892,738781.0],["1991-01-18",1.977,2.0015,1.9524,1.9892,359441.0],["1991-01-21",1.9647,1.9892,1.9401,1.9524,264183.0],["1991-01-22",1.9401,1.9647,1.9401,1.9524,896274.0],["1991-01-23",1.9524,1.9647,1.9401,1.9647,472058.0],["1991-01-24",1.9647,2.0875,1.9647,2.0629,543607.0],["1991-01-25",2.0752,2.2225,2.0629,2.2225,1165961.0],["1991-01-28",2.2103,2.2839,2.2103,2.2348,465707.0],["1991-01-29",2.2348,2.2348,2.1612,2.1612,559695.0],["1991-01-30",2.2103,2.2348,2.1857,2.2225,425910.0],["1991-01-31",2.2225,2.2348,2.2103,2.2348,389077.0],["1991-02-01",2.2348,2.3453,2.198,2.2962,1165961.0],["1991-02-04",2.3331,2.419,2.3085,2.3699,2662997.0],["1991-02-05",2.419,2.4927,2.3822,2.4313,851820.0],["1991-02-06",2.4313,2.5295,2.419,2.5295,1196444.0],["1991-02-07",2.5541,2.6523,2.5295,2.5418,1383573.0],["1991-02-08",2.5295,2.5295,2.4313,2.4804,1100339.0],["1991-02-11",2.4804,2.5295,2.4559,2.5295,809060.0],["1991-02-12",2.5418,2.5418,2.4804,2.505,732430.0],["1991-02-13",2.505,2.5173,2.4804,2.505,681202.0],["1991-02-14",2.4927,2.5295,2.4927,2.505,758256.0],["1991-02-15",2.5173,2.5173,2.4559,2.4559,336156.0],["1991-02-19",2.4559,2.5664,2.4559,2.5295,863251.0],["1991-02-20",2.505,2.5173,2.4067,2.4067,685436.0],["1991-02-21",2.3945,2.4067,2.3576,2.3576,1891617.0],["1991-02-22",2.3699,2.4313,2.3576,2.3945,428874.0],["1991-02-25",2.419,2.4313,2.3945,2.4067,267146.0],["1991-02-26",2.3945,2.4067,2.3945,2.3945,814564.0],["1991-02-27",2.3955,2.4451,2.383,2.4079,711685.0],["1991-02-28",2.4327,2.4699,2.4203,2.4451,644369.0],["1991-03-01",2.4203,2.4575,2.383,2.4575,794242.0],["1991-03-04",2.4451,2.4699,2.4451,2.4575,271804.0],["1991-03-05",2.4575,2.5072,2.4575,2.4947,787045.0],["1991-03-06",2.5196,2.5816,2.5072,2.532,1322185.0],["1991-03-07",2.5568,2.6437,2.5568,2.6064,351397.0],["1991-03-08",2.6065,2.6685,2.6065,2.6437,620660.0],["1991-03-11",2.6561,2.6685,2.6437,2.6437,428874.0],["1991-03-12",2.6561,2.7554,2.6561,2.6933,693057.0],["1991-03-13",2.6933,2.7057,2.6809,2.7057,576630.0],["1991-03-14",2.7057,2.7057,2.5816,2.6313,373412.0],["1991-03-15",2.6189,2.6313,2.532,2.532,531329.0],["1991-03-18",2.5444,2.594,2.5444,2.5692,371719.0],["1991-03-19",2.5568,2.5692,2.5444,2.5568,254022.0],["1991-03-20",2.532,2.5444,2.4699,2.4947,592718.0],["1991-03-21",2.5072,2.5196,2.4823,2.4823,273074.0],["1991-03-22",2.4823,2.5196,2.4699,2.4823,182049.0],["1991-03-25",2.4823,2.532,2.4699,2.532,232007.0],["1991-03-26",2.5196,2.5568,2.5196,2.5444,255715.0],["1991-03-27",2.532,2.5568,2.532,2.532,363675.0],["1991-03-28",2.532,2.5444,2.4947,2.5196,440305.0],["1991-04-01",2.532,2.5692,2.532,2.5568,344200.0],["1991-04-02",2.532,2.5816,2.532,2.5692,897968.0],["1991-04-03",2.594,2.6809,2.594,2.6437,738781.0],["1991-04-04",2.6313,2.6561,2.5816,2.6437,599915.0],["1991-04-05",2.6561,2.6561,2.6189,2.6313,597375.0],["1991-04-08",2.6561,2.7306,2.6561,2.7306,412362.0],["1991-04-09",2.743,2.743,2.6561,2.6561,930144.0],["1991-04-10",2.6685,2.6685,2.5444,2.5816,892887.0],["1991-04-11",2.594,2.594,2.532,2.5444,675275.0],["1991-04-12",2.5568,2.5816,2.5444,2.5568,421677.0],["1991-04-15",2.5692,2.5816,2.532,2.5444,234547.0],["1991-04-16",2.5568,2.5692,2.5196,2.5692,550804.0],["1991-04-17",2.5816,2.6189,2.5568,2.6064,986876.0],["1991-04-18",2.6189,2.6809,2.6064,2.6064,849704.0],["1991-04-19",2.6064,2.6313,2.594,2.6313,1079594.0],["1991-04-22",2.6313,2.6313,2.5816,2.5816,350127.0],["1991-04-23",2.594,2.6189,2.5568,2.5692,381456.0],["1991-04-24",2.5816,2.6561,2.5816,2.6437,1991956.0],["1991-04-25",2.6561,2.6809,2.6437,2.6685,1121507.0],["1991-04-26",2.6437,2.6685,2.6065,2.6561,936494.0],["1991-04-29",2.6809,2.6809,2.6313,2.6313,466130.0],["1991-04-30",2.6437,2.6561,2.5568,2.5816,944962.0],["1991-05-01",2.5816,2.6064,2.5692,2.5692,336579.0],["1991-05-02",2.5692,2.5816,2.5444,2.5568,130821.0],["1991-05-03",2.5692,2.5816,2.5692,2.5692,387807.0],["1991-05-06",2.594,2.6064,2.594,2.6064,92718.0],["1991-05-07",2.5816,2.594,2.5568,2.5692,263336.0],["1991-05-08",2.5816,2.5816,2.5196,2.5568,458933.0],["1991-05-09",2.5568,2.5692,2.5444,2.5568,288315.0],["1991-05-10",2.5444,2.5568,2.5196,2.5196,337849.0],["1991-05-13",2.5196,2.5196,2.4203,2.4699,231583.0],["1991-05-14",2.4451,2.4947,2.4451,2.4947,208721.0],["1991-05-15",2.5196,2.5196,2.4575,2.4575,343353.0],["1991-05-16",2.4575,2.4947,2.4575,2.4823,107536.0],["1991-05-17",2.5072,2.532,2.4947,2.532,204488.0],["1991-05-20",2.532,2.5444,2.5196,2.532,226926.0],["1991-05-21",2.532,2.532,2.4823,2.4947,254869.0],["1991-05-22",2.4823,2.4947,2.4699,2.4947,405588.0],["1991-05-23",2.4947,2.5072,2.4699,2.4823,461050.0],["1991-05-24",2.4823,2.5196,2.4823,2.4947,279424.0],["1991-05-28",2.5083,2.5459,2.4832,2.5459,267993.0],["1991-05-29",2.5585,2.5961,2.5334,2.5961,709145.0],["1991-05-30",2.5835,2.6964,2.5835,2.6713,466554.0],["1991-05-31",2.6713,2.709,2.6713,2.6964,500423.0],["1991-06-03",2.734,2.7842,2.709,2.7717,176545.0],["1991-06-04",2.7466,2.7717,2.7466,2.7717,294666.0],["1991-06-05",2.7717,2.7842,2.709,2.7215,216765.0],["1991-06-06",2.709,2.7466,2.6713,2.6839,124047.0],["1991-06-07",2.6588,2.6713,2.6462,2.6588,94412.0],["1991-06-10",2.6462,2.6588,2.6337,2.6588,107113.0],["1991-06-11",2.6588,2.709,2.6588,2.709,327265.0],["1991-06-12",2.6839,2.6839,2.6086,2.6462,433108.0],["1991-06-13",2.6588,2.7591,2.6588,2.7591,331075.0],["1991-06-14",2.7717,2.8971,2.7717,2.8845,394157.0],["1991-06-17",2.8594,2.872,2.8344,2.8594,259526.0],["1991-06-18",2.8594,2.8594,2.7717,2.7717,330229.0],["1991-06-19",2.8218,2.8218,2.7717,2.7717,447925.0],["1991-06-20",2.7967,2.8218,2.7842,2.8093,776884.0],["1991-06-21",2.8093,2.8344,2.7591,2.7967,491956.0],["1991-06-24",2.7967,2.7967,2.6462,2.709,199407.0],["1991-06-25",2.6839,2.6839,2.6337,2.6588,235817.0],["1991-06-26",2.6713,2.6713,2.6086,2.6212,184166.0],["1991-06-27",2.6337,2.6337,2.6086,2.6212,120237.0],["1991-06-28",2.6086,2.6212,2.5835,2.5961,234124.0],["1991-07-01",2.5835,2.5961,2.5585,2.571,420406.0],["1991-07-02",2.5208,2.5585,2.5083,2.5083,688400.0],["1991-07-03",2.5334,2.5334,2.5083,2.5334,120237.0],["1991-07-05",2.5083,2.571,2.5083,2.571,96952.0],["1991-07-08",2.5459,2.571,2.5208,2.571,154107.0],["1991-07-09",2.5459,2.5459,2.5083,2.5208,80864.0],["1991-07-10",2.5208,2.5334,2.4957,2.4957,182049.0],["1991-07-11",2.5083,2.5083,2.4832,2.4832,321761.0],["1991-07-12",2.4581,2.4957,2.4456,2.4832,646063.0],["1991-07-15",2.4957,2.5083,2.4832,2.4957,357324.0],["1991-07-16",2.4957,2.5083,2.4707,2.5083,467401.0],["1991-07-17",2.5083,2.571,2.5083,2.5334,624047.0],["1991-07-18",2.5334,2.6086,2.5208,2.6086,729467.0],["1991-07-19",2.6337,2.6713,2.6337,2.6588,364522.0],["1991-07-22",2.6588,2.6713,2.6337,2.6337,178662.0],["1991-07-23",2.6839,2.6839,2.6086,2.6086,200677.0],["1991-07-24",2.6212,2.6337,2.5961,2.6086,320068.0],["1991-07-25",2.6086,2.6337,2.6086,2.6086,200254.0],["1991-07-26",2.6086,2.6337,2.6086,2.6212,270533.0],["1991-07-29",2.6337,2.6337,2.6086,2.6086,123201.0],["1991-07-30",2.6086,2.6086,2.5585,2.5835,599492.0],["1991-07-31",2.571,2.6086,2.571,2.6086,395428.0],["1991-08-01",2.5961,2.6713,2.5835,2.6713,231583.0],["1991-08-02",2.6713,2.6713,2.6462,2.6588,67316.0],["1991-08-05",2.6839,2.7591,2.6839,2.734,216342.0],["1991-08-06",2.734,2.8093,2.7215,2.8093,373836.0],["1991-08-07",2.709,2.709,2.5334,2.5459,511431.0],["1991-08-08",2.5334,2.5459,2.4832,2.4957,956816.0],["1991-08-09",2.4832,2.4832,2.3954,2.408,961897.0],["1991-08-12",2.3954,2.408,2.3703,2.3829,1050381.0],["1991-08-13",2.3829,2.433,2.3829,2.4205,325572.0],["1991-08-14",2.4205,2.4456,2.3829,2.3954,295512.0],["1991-08-15",2.408,2.408,2.3829,2.3954,196867.0],["1991-08-16",2.3954,2.408,2.3829,2.3954,645216.0],["1991-08-19",2.3954,2.3954,2.2449,2.2951,665961.0],["1991-08-20",2.3076,2.3578,2.3076,2.3453,350974.0],["1991-08-21",2.3703,2.3829,2.3578,2.3829,331499.0],["1991-08-22",2.408,2.408,2.3829,2.3829,286198.0],["1991-08-23",2.3578,2.4205,2.3452,2.4205,656224.0],["1991-08-26",2.408,2.4205,2.3954,2.408,816681.0],["1991-08-27",2.3836,2.409,2.3456,2.3583,168078.0],["1991-08-28",2.3583,2.4216,2.3456,2.4216,380610.0],["1991-08-29",2.4217,2.4217,2.3583,2.3836,92295.0],["1991-08-30",2.3709,2.409,2.3709,2.409,136749.0],["1991-09-03",2.3963,2.4343,2.3963,2.409,566892.0],["1991-09-04",2.409,2.4343,2.409,2.4343,380610.0],["1991-09-05",2.4216,2.447,2.4216,2.4216,181202.0],["1991-09-06",2.4216,2.4216,2.409,2.409,576630.0],["1991-09-09",2.409,2.4217,2.3836,2.3836,355631.0],["1991-09-10",2.3963,2.409,2.3583,2.3583,199831.0],["1991-09-11",2.3709,2.3836,2.3456,2.3583,517782.0],["1991-09-12",2.3583,2.3583,2.3329,2.3329,220152.0],["1991-09-13",2.3329,2.3456,2.3075,2.3329,602032.0],["1991-09-16",2.3202,2.3329,2.2949,2.3329,338273.0],["1991-09-17",2.3329,2.3456,2.3202,2.3329,195597.0],["1991-09-18",2.3456,2.3456,2.3202,2.3202,242168.0],["1991-09-19",2.3202,2.3456,2.3202,2.3202,398815.0],["1991-09-20",2.3456,2.3456,2.2822,2.2949,1059272.0],["1991-09-23",2.2822,2.2822,2.1808,2.2315,518628.0],["1991-09-24",2.2315,2.2822,2.2315,2.2822,694327.0],["1991-09-25",2.2568,2.2695,2.2441,2.2568,793819.0],["1991-09-26",2.2568,2.3202,2.2568,2.3075,777307.0],["1991-09-27",2.2949,2.3202,2.2822,2.2949,697290.0],["1991-09-30",2.2822,2.3456,2.2695,2.3202,444539.0],["1991-10-01",2.3456,2.3456,2.3075,2.3329,273497.0],["1991-10-02",2.3329,2.3583,2.3329,2.3329,235817.0],["1991-10-03",2.3456,2.3456,2.3202,2.3202,242168.0],["1991-10-04",2.3202,2.3202,2.2949,2.2949,480102.0],["1991-10-07",2.2822,2.2949,2.2315,2.2315,783235.0],["1991-10-08",2.2568,2.2695,2.2315,2.2315,825995.0],["1991-10-09",2.2441,2.2441,2.2315,2.2315,531753.0],["1991-10-10",2.2315,2.2441,2.2188,2.2441,1034716.0],["1991-10-11",2.2441,2.2568,2.2061,2.2188,983489.0],["1991-10-14",2.2188,2.2441,2.2188,2.2315,375529.0],["1991-10-15",2.2441,2.2949,2.2315,2.2949,547841.0],["1991-10-16",2.2822,2.3075,2.2695,2.2949,609229.0],["1991-10-17",2.3075,2.3709,2.3075,2.3456,818374.0],["1991-10-18",2.3709,2.4597,2.3583,2.4597,363251.0],["1991-10-21",2.447,2.447,2.3583,2.3709,157070.0],["1991-10-22",2.3583,2.3963,2.3583,2.3709,399661.0],["1991-10-23",2.3963,2.5992,2.3963,2.5992,607113.0],["1991-10-24",2.5992,2.5992,2.5358,2.5738,444539.0],["1991-10-25",2.5484,2.6752,2.5484,2.6499,598222.0],["1991-10-28",2.6499,2.6625,2.5992,2.5992,374259.0],["1991-10-29",2.5865,2.5865,2.5611,2.5611,215919.0],["1991-10-30",2.5484,2.5611,2.485,2.4977,419136.0],["1991-10-31",2.485,2.5484,2.485,2.5484,262913.0],["1991-11-01",2.5231,2.5231,2.4724,2.4724,193903.0],["1991-11-04",2.4724,2.485,2.4343,2.485,463590.0],["1991-11-05",2.4977,2.5358,2.485,2.5104,331499.0],["1991-11-06",2.4977,2.5231,2.485,2.5231,355631.0],["1991-11-07",2.5484,2.5865,2.5484,2.5865,417443.0],["1991-11-08",2.5738,2.5865,2.5611,2.5865,291702.0],["1991-11-11",2.5865,2.6625,2.5865,2.6625,161304.0],["1991-11-12",2.6625,2.6879,2.6499,2.6879,298052.0],["1991-11-13",2.6752,2.6879,2.6372,2.6372,168925.0],["1991-11-14",2.6372,2.6499,2.5865,2.5992,152837.0],["1991-11-15",2.5865,2.5992,2.5358,2.5358,420830.0],["1991-11-18",2.5496,2.5496,2.4087,2.4343,428874.0],["1991-11-19",2.4215,2.4343,2.383,2.4087,707875.0],["1991-11-20",2.4343,2.4471,2.3959,2.4215,193903.0],["1991-11-21",2.4471,2.4855,2.4343,2.4599,193480.0],["1991-11-22",2.4343,2.4471,2.4087,2.4215,299746.0],["1991-11-25",2.4215,2.4471,2.4087,2.4343,571126.0],["1991-11-26",2.4471,2.4855,2.4471,2.4727,312024.0],["1991-11-27",2.4727,2.4855,2.4727,2.4855,104149.0],["1991-11-29",2.4727,2.4855,2.4343,2.4343,204488.0],["1991-12-02",2.4215,2.5112,2.4087,2.5112,343353.0],["1991-12-03",2.4855,2.4983,2.4215,2.4215,317104.0],["1991-12-04",2.4215,2.4343,2.4087,2.4215,233700.0],["1991-12-05",2.4343,2.4343,2.4087,2.4215,387807.0],["1991-12-06",2.4087,2.4215,2.4087,2.4215,215919.0],["1991-12-09",2.3959,2.4087,2.3574,2.383,565199.0],["1991-12-10",2.3574,2.3574,2.2934,2.319,522015.0],["1991-12-11",2.319,2.319,2.2677,2.2677,343776.0],["1991-12-12",2.2805,2.3574,2.2805,2.3446,438611.0],["1991-12-13",2.3702,2.3702,2.3318,2.3446,267993.0],["1991-12-16",2.3446,2.3702,2.3062,2.3062,341660.0],["1991-12-17",2.3062,2.3062,2.2549,2.2549,576630.0],["1991-12-18",2.2677,2.2934,2.2165,2.2934,418290.0],["1991-12-19",2.2805,2.4215,2.2677,2.3062,804403.0],["1991-12-20",2.3062,2.3062,2.178,2.3062,1976715.0],["1991-12-23",2.2805,2.3318,2.2677,2.319,270110.0],["1991-12-24",2.3446,2.4599,2.3446,2.4343,451312.0],["1991-12-26",2.4343,2.4471,2.4087,2.4215,140559.0],["1991-12-27",2.4087,2.4983,2.4087,2.4983,329382.0],["1991-12-30",2.524,2.5752,2.4983,2.5496,533870.0],["1991-12-31",2.5624,2.7546,2.5624,2.7546,618967.0],["1992-01-02",2.9724,3.0108,2.8443,2.8571,2004234.0],["1992-01-03",2.8699,2.9724,2.8571,2.934,1344623.0],["1992-01-06",2.934,2.9724,2.9083,2.934,1075360.0],["1992-01-07",2.9083,3.0236,2.9083,2.9724,571550.0],["1992-01-08",2.9211,2.998,2.9211,2.934,598222.0],["1992-01-09",2.9211,2.9724,2.9211,2.9724,469517.0],["1992-01-10",2.9596,2.9596,2.8955,2.9083,1093565.0],["1992-01-13",2.8955,2.8955,2.8186,2.8699,479255.0],["1992-01-14",2.8955,3.0236,2.8827,3.0108,794666.0],["1992-01-15",3.0108,3.1133,3.0108,3.1005,718036.0],["1992-01-16",3.0621,3.1518,3.0621,3.1518,639712.0],["1992-01-17",3.1518,3.1518,3.0877,3.0877,806520.0],["1992-01-20",3.0877,3.0877,3.0749,3.0877,704064.0],["1992-01-21",3.0877,3.0877,3.0749,3.0749,435648.0],["1992-01-22",3.0749,3.0749,3.0365,3.0749,544877.0],["1992-01-23",3.0749,3.0749,2.9724,2.9724,271380.0],["1992-01-24",2.9724,2.9724,2.9211,2.9211,570703.0],["1992-01-27",2.9468,2.9468,2.8699,2.8699,288738.0],["1992-01-28",2.8955,2.8955,2.8699,2.8699,475445.0],["1992-01-29",2.8699,2.9852,2.8186,2.8443,562235.0],["1992-01-30",2.8699,2.9468,2.8571,2.934,333192.0],["1992-01-31",2.934,2.934,2.8443,2.8443,549111.0],["1992-02-03",2.8571,2.8699,2.8443,2.8571,357748.0],["1992-02-04",2.8827,2.9211,2.8827,2.9211,203218.0],["1992-02-05",2.9083,2.934,2.8955,2.9211,338273.0],["1992-02-06",2.9211,2.934,2.9083,2.9211,332345.0],["1992-02-07",2.9211,2.934,2.9083,2.9211,220999.0],["1992-02-10",2.9211,2.934,2.9083,2.9211,255715.0],["1992-02-11",2.9211,2.9596,2.9083,2.9596,243438.0],["1992-02-12",2.9596,3.0621,2.934,3.0493,448772.0],["1992-02-13",3.0365,3.0493,2.9724,2.9852,691363.0],["1992-02-14",2.9596,3.0236,2.9596,3.0236,151990.0],["1992-02-18",2.998,3.0108,2.998,3.0108,419560.0],["1992-02-19",2.998,3.0365,2.998,3.0108,435648.0],["1992-02-20",3.0108,3.0877,3.0108,3.0877,300593.0],["1992-02-21",3.0749,3.139,3.0749,3.1005,921253.0],["1992-02-24",3.1133,3.1774,3.1005,3.1774,295089.0],["1992-02-25",3.1646,3.2286,3.1518,3.2286,481372.0],["1992-02-26",3.2158,3.4849,3.203,3.3696,999153.0],["1992-02-27",3.3439,3.3568,3.2927,3.3055,978831.0],["1992-02-28",3.3055,3.3055,3.2286,3.2414,393734.0],["1992-03-02",3.2286,3.2414,3.2158,3.2158,265876.0],["1992-03-03",3.2169,3.2427,3.2039,3.2169,654953.0],["1992-03-04",3.2298,3.2298,3.191,3.191,670195.0],["1992-03-05",3.2039,3.2427,3.191,3.2427,682049.0],["1992-03-06",3.2556,3.2815,3.2169,3.2556,469941.0],["1992-03-09",3.2556,3.2556,3.2298,3.2427,312870.0],["1992-03-10",3.2685,3.2944,3.2427,3.2685,275191.0],["1992-03-11",3.2556,3.2944,3.2298,3.2427,883150.0],["1992-03-12",3.2427,3.2815,3.2298,3.2815,278577.0],["1992-03-13",3.2815,3.3848,3.2685,3.2815,509738.0],["1992-03-16",3.2815,3.2815,3.2298,3.2556,279848.0],["1992-03-17",3.2814,3.2944,3.2556,3.2944,175275.0],["1992-03-18",3.3073,3.359,3.2685,3.2685,240474.0],["1992-03-19",3.2815,3.2944,3.2685,3.2685,314564.0],["1992-03-20",3.2815,3.4106,3.2815,3.4106,449619.0],["1992-03-23",3.3977,3.3977,3.3202,3.3331,236664.0],["1992-03-24",3.3073,3.3073,3.2427,3.2427,344200.0],["1992-03-25",3.2298,3.2298,3.2039,3.2039,255715.0],["1992-03-26",3.2169,3.2169,3.191,3.2169,257409.0],["1992-03-27",3.2169,3.2427,3.2039,3.2039,264183.0],["1992-03-30",3.2039,3.2039,3.1264,3.1264,413209.0],["1992-03-31",3.1393,3.1393,3.0747,3.1006,410669.0],["1992-04-01",3.0877,3.2039,3.0877,3.2039,478408.0],["1992-04-02",3.2298,3.2556,3.2169,3.2298,375953.0],["1992-04-03",3.2556,3.2685,3.2427,3.2685,251905.0],["1992-04-06",3.2685,3.3331,3.2685,3.2815,365368.0],["1992-04-07",3.2815,3.2815,3.1781,3.1781,245555.0],["1992-04-08",3.1523,3.1781,3.1006,3.1264,480948.0],["1992-04-09",3.1781,3.2169,3.1264,3.2169,131245.0],["1992-04-10",3.2169,3.2427,3.2039,3.2427,129128.0],["1992-04-13",3.2427,3.2427,3.1523,3.1652,131245.0],["1992-04-14",3.1523,3.1652,3.1264,3.1393,259102.0],["1992-04-15",3.1393,3.1523,3.0877,3.1006,615580.0],["1992-04-16",3.1006,3.1006,3.0231,3.036,340390.0],["1992-04-20",3.036,3.036,2.8939,2.9326,367062.0],["1992-04-21",2.8422,2.9585,2.8164,2.9068,1916596.0],["1992-04-22",2.9197,2.9714,2.9068,2.9197,456816.0],["1992-04-23",2.9456,2.9843,2.881,2.9326,770110.0],["1992-04-24",2.9326,2.9585,2.9326,2.9456,191363.0],["1992-04-27",2.9326,2.9456,2.9197,2.9456,196867.0],["1992-04-28",2.9714,2.9843,2.9585,2.9714,379763.0],["1992-04-29",2.9456,2.9456,2.8939,2.9197,200254.0],["1992-04-30",2.9456,2.9585,2.9197,2.9456,214649.0],["1992-05-01",2.9585,2.9972,2.9585,2.9714,531329.0],["1992-05-04",2.9714,2.9714,2.8939,2.9197,906435.0],["1992-05-05",2.9326,2.9456,2.9068,2.9068,540644.0],["1992-05-06",2.9068,2.9197,2.8939,2.9197,1021592.0],["1992-05-07",2.9197,2.9326,2.9068,2.9197,368755.0],["1992-05-08",2.9068,2.9326,2.868,2.9068,203218.0],["1992-05-11",2.9068,2.9326,2.8551,2.8551,249788.0],["1992-05-12",2.868,2.9197,2.8422,2.9068,438188.0],["1992-05-13",2.9068,2.9585,2.9068,2.9585,355207.0],["1992-05-14",2.9456,2.9456,2.9197,2.9456,311177.0],["1992-05-15",2.9326,2.9585,2.9197,2.9585,339543.0],["1992-05-18",2.9585,2.9714,2.9456,2.9585,184166.0],["1992-05-19",2.9456,2.9456,2.9326,2.9456,87638.0],["1992-05-20",2.9326,2.9456,2.9197,2.9456,454276.0],["1992-05-21",2.9326,2.9456,2.881,2.881,397121.0],["1992-05-22",2.881,2.8939,2.881,2.881,43607.0],["1992-05-26",2.869,2.869,2.8429,2.8559,91448.0],["1992-05-27",2.8559,2.8559,2.8168,2.8168,350127.0],["1992-05-28",2.8168,2.8429,2.7777,2.8429,588908.0],["1992-05-29",2.8429,2.869,2.8298,2.8559,1091871.0],["1992-06-01",2.8429,2.8429,2.8168,2.8429,377646.0],["1992-06-02",2.8429,2.8559,2.8298,2.8429,238357.0],["1992-06-03",2.8298,2.8559,2.8298,2.8429,350550.0],["1992-06-04",2.8168,2.869,2.8168,2.8559,384843.0],["1992-06-05",2.869,2.9342,2.8429,2.9211,406435.0],["1992-06-08",2.9211,2.9602,2.895,2.9602,516935.0],["1992-06-09",2.9602,2.9994,2.9602,2.9863,544877.0],["1992-06-10",2.9863,3.0255,2.9863,3.0124,444962.0],["1992-06-11",2.9994,3.0255,2.9994,3.0255,191363.0],["1992-06-12",3.0515,3.0515,3.0255,3.0385,350974.0],["1992-06-15",3.0255,3.0255,2.9994,3.0124,155800.0],["1992-06-16",3.0254,3.0254,2.9994,2.9994,162574.0],["1992-06-17",2.9994,2.9994,2.9472,2.9602,186283.0],["1992-06-18",2.9472,2.9602,2.9472,2.9472,206605.0],["1992-06-19",2.9602,2.9733,2.9211,2.9211,422523.0],["1992-06-22",2.895,2.9211,2.8559,2.869,419983.0],["1992-06-23",2.882,2.882,2.8559,2.8559,152413.0],["1992-06-24",2.8559,2.869,2.8168,2.8429,219306.0],["1992-06-25",2.8429,2.8559,2.7907,2.7907,201948.0],["1992-06-26",2.8038,2.8298,2.7907,2.8298,124471.0],["1992-06-29",2.8038,2.8168,2.7907,2.8168,271380.0],["1992-06-30",2.8038,2.869,2.7907,2.869,305673.0],["1992-07-01",2.869,2.9342,2.869,2.9342,239627.0],["1992-07-02",2.9211,2.9342,2.895,2.895,262066.0],["1992-07-06",2.895,2.9733,2.882,2.9602,212955.0],["1992-07-07",2.9733,2.9994,2.9081,2.9081,229043.0],["1992-07-08",2.9081,2.9602,2.9081,2.9602,147756.0],["1992-07-09",2.9342,2.9472,2.895,2.895,93988.0],["1992-07-10",2.9211,2.9211,2.8038,2.8429,445385.0],["1992-07-13",2.8559,2.9081,2.8559,2.895,71550.0],["1992-07-14",2.895,2.9211,2.882,2.9211,101609.0],["1992-07-15",2.9342,2.9472,2.9211,2.9342,198561.0],["1992-07-16",2.9081,2.9472,2.895,2.9472,102456.0],["1992-07-17",2.9472,2.9602,2.9081,2.9081,253175.0],["1992-07-20",2.882,2.895,2.8559,2.8559,73243.0],["1992-07-21",2.869,2.882,2.8429,2.8559,263760.0],["1992-07-22",2.8559,2.8559,2.8429,2.8559,239204.0],["1992-07-23",2.8559,2.895,2.8559,2.882,117273.0],["1992-07-24",2.882,2.882,2.8429,2.8559,115157.0],["1992-07-27",2.8559,2.869,2.8429,2.869,104149.0],["1992-07-28",2.882,2.895,2.869,2.882,41914.0],["1992-07-29",2.9081,2.9472,2.895,2.9472,365792.0],["1992-07-30",2.9602,2.9994,2.9602,2.9994,75783.0],["1992-07-31",2.9994,2.9994,2.9602,2.9733,70279.0],["1992-08-03",2.9733,2.9863,2.9602,2.9733,69009.0],["1992-08-04",2.9342,3.2732,2.9342,3.2732,1135902.0],["1992-08-05",3.2732,3.3123,3.2602,3.2863,443268.0],["1992-08-06",3.2863,3.2993,3.2471,3.2602,107536.0],["1992-08-07",3.2732,3.2863,3.2211,3.2471,243014.0],["1992-08-10",3.2471,3.2863,3.208,3.2732,391617.0],["1992-08-11",3.2732,3.2732,3.1819,3.2211,335309.0],["1992-08-12",3.2211,3.2863,3.208,3.2341,789162.0],["1992-08-13",3.2863,3.2863,3.2732,3.2863,966977.0],["1992-08-14",3.2863,3.3254,3.2863,3.3123,475445.0],["1992-08-17",3.3123,3.3254,3.3123,3.3123,212108.0],["1992-08-18",3.3123,3.3123,3.2732,3.2863,337426.0],["1992-08-19",3.2732,3.2732,3.2341,3.2341,453006.0],["1992-08-20",3.2471,3.2471,3.208,3.2211,176545.0],["1992-08-21",3.2341,3.2341,3.195,3.208,481372.0],["1992-08-24",3.195,3.208,3.1037,3.1167,966554.0],["1992-08-25",3.1037,3.1037,3.0646,3.0776,290432.0],["1992-08-26",3.0646,3.0646,3.0515,3.0646,325148.0],["1992-08-27",3.0646,3.0776,3.0515,3.0776,394157.0],["1992-08-28",3.0776,3.0907,3.0646,3.0646,52498.0],["1992-08-31",3.0776,3.0907,3.0124,3.0124,1125318.0],["1992-09-01",3.0135,3.0135,2.9871,3.0003,470364.0],["1992-09-02",3.0266,3.1319,3.0003,3.1319,436494.0],["1992-09-03",3.1319,3.1845,3.0924,3.1451,602456.0],["1992-09-04",3.1319,3.1714,3.1187,3.1319,124047.0],["1992-09-08",3.1056,3.1582,3.1056,3.1451,261219.0],["1992-09-09",3.1451,3.1845,3.1451,3.1714,186706.0],["1992-09-10",3.1714,3.2898,3.1451,3.2503,357748.0],["1992-09-11",3.2635,3.303,3.2503,3.303,664268.0],["1992-09-14",3.3556,3.5004,3.303,3.4609,1822185.0],["1992-09-15",3.4214,3.4346,3.3688,3.3688,552921.0],["1992-09-16",3.3556,3.4477,3.3556,3.4477,636749.0],["1992-09-17",3.4477,3.4477,3.4214,3.4346,666808.0],["1992-09-18",3.4477,3.4477,3.4214,3.4346,243014.0],["1992-09-21",3.4346,3.4346,3.3556,3.3819,345470.0],["1992-09-22",3.3951,3.4214,3.3688,3.3951,282811.0],["1992-09-23",3.3819,3.3951,3.3556,3.3556,217189.0],["1992-09-24",3.3688,3.3688,3.3161,3.3161,256986.0],["1992-09-25",3.2898,3.3951,3.2635,3.3951,354784.0],["1992-09-28",3.3819,3.4346,3.3819,3.3819,504657.0],["1992-09-29",3.3688,3.3688,3.2766,3.303,211685.0],["1992-09-30",3.2898,3.303,3.2503,3.2766,112193.0],["1992-10-01",3.2898,3.3161,3.2898,3.3161,264183.0],["1992-10-02",3.303,3.3293,3.2635,3.2766,41914.0],["1992-10-05",3.2372,3.2372,3.0266,3.1845,519052.0],["1992-10-06",3.1845,3.2109,3.1714,3.1977,337003.0],["1992-10-07",3.224,3.2372,3.1714,3.2109,256139.0],["1992-10-08",3.2372,3.2372,3.1977,3.2109,191787.0],["1992-10-09",3.1977,3.1977,3.1582,3.1582,165114.0],["1992-10-12",3.1714,3.2109,3.1714,3.1977,81287.0],["1992-10-13",3.2635,3.2635,3.2503,3.2503,827688.0],["1992-10-14",3.2635,3.2635,3.224,3.2372,124894.0],["1992-10-15",3.2372,3.2372,3.2109,3.2109,43607.0],["1992-10-16",3.2372,3.2372,3.224,3.224,235817.0],["1992-10-19",3.2503,3.2635,3.2109,3.2635,490686.0],["1992-10-20",3.3161,3.4214,3.2898,3.4214,1343776.0],["1992-10-21",3.4214,3.4214,3.3688,3.3819,218882.0],["1992-10-22",3.4082,3.4346,3.3951,3.4346,165114.0],["1992-10-23",3.4214,3.5662,3.4082,3.553,814141.0],["1992-10-26",3.5267,3.5398,3.4872,3.5398,442422.0],["1992-10-27",3.5662,3.5793,3.5398,3.5398,299323.0],["1992-10-28",3.5398,3.5662,3.5267,3.5662,819221.0],["1992-10-29",3.5398,3.5793,3.5398,3.5662,368332.0],["1992-10-30",3.5662,3.5793,3.553,3.5662,309907.0],["1992-11-02",3.5793,3.6451,3.5662,3.6451,515241.0],["1992-11-03",3.6188,3.6188,3.5662,3.5793,384420.0],["1992-11-04",3.5793,3.5793,3.5004,3.5004,84251.0],["1992-11-05",3.474,3.5004,3.474,3.474,107959.0],["1992-11-06",3.474,3.474,3.4214,3.4609,142676.0],["1992-11-09",3.4609,3.4872,3.4477,3.474,113463.0],["1992-11-10",3.474,3.5267,3.474,3.5135,219729.0],["1992-11-11",3.5004,3.5267,3.4872,3.5267,153683.0],["1992-11-12",3.553,3.5793,3.5398,3.5793,262066.0],["1992-11-13",3.5793,3.5793,3.5267,3.5662,134208.0],["1992-11-16",3.5661,3.5661,3.5004,3.5004,121931.0],["1992-11-17",3.5014,3.5545,3.5014,3.5412,731583.0],["1992-11-18",3.5412,3.5677,3.5279,3.5677,98222.0],["1992-11-19",3.581,3.6473,3.5677,3.6473,367485.0],["1992-11-20",3.6606,3.6738,3.6075,3.6606,656224.0],["1992-11-23",3.6606,3.7534,3.6473,3.7004,947502.0],["1992-11-24",3.7269,3.7534,3.7004,3.7269,790855.0],["1992-11-25",3.7269,3.7269,3.634,3.634,251058.0],["1992-11-27",3.634,3.634,3.6075,3.6208,34716.0],["1992-11-30",3.6208,3.6606,3.6208,3.6606,392464.0],["1992-12-01",3.6473,3.7004,3.6208,3.6606,169348.0],["1992-12-02",3.6473,3.6606,3.6208,3.6208,320914.0],["1992-12-03",3.5943,3.6208,3.581,3.581,829382.0],["1992-12-04",3.6075,3.6606,3.581,3.6606,277307.0],["1992-12-07",3.634,3.6738,3.634,3.6738,184589.0],["1992-12-08",3.6738,3.7004,3.634,3.7004,836156.0],["1992-12-09",3.7004,3.7667,3.6606,3.6606,875953.0],["1992-12-10",3.634,3.634,3.4484,3.5014,933531.0],["1992-12-11",3.5014,3.5545,3.4882,3.5545,418713.0],["1992-12-14",3.5279,3.581,3.4749,3.4882,463167.0],["1992-12-15",3.4882,3.5545,3.4749,3.5147,911939.0],["1992-12-16",3.5279,3.581,3.5279,3.581,605843.0],["1992-12-17",3.581,3.5943,3.5412,3.5943,1146486.0],["1992-12-18",3.581,3.6473,3.5677,3.634,764606.0],["1992-12-21",3.6208,3.6208,3.5545,3.5677,262489.0],["1992-12-22",3.5545,3.6075,3.5545,3.6075,245555.0],["1992-12-23",3.6075,3.6208,3.581,3.5943,105843.0],["1992-12-24",3.581,3.6075,3.5545,3.5677,112193.0],["1992-12-28",3.5545,3.5545,3.5014,3.5545,118120.0],["1992-12-29",3.5412,3.6075,3.5147,3.5147,197714.0],["1992-12-30",3.5014,3.581,3.4882,3.5677,1208298.0],["1992-12-31",3.5412,3.6075,3.5412,3.5545,202371.0],["1993-01-04",3.5677,3.6208,3.5677,3.5943,1052075.0],["1993-01-05",3.581,3.6738,3.581,3.6738,369602.0],["1993-01-06",3.6738,3.7401,3.6738,3.7004,693057.0],["1993-01-07",3.7136,3.8728,3.7136,3.7667,1675699.0],["1993-01-08",3.7667,3.8197,3.7401,3.8197,1011854.0],["1993-01-11",3.8463,3.8728,3.833,3.8595,1473751.0],["1993-01-12",3.8463,3.886,3.833,3.8595,546994.0],["1993-01-13",3.8595,3.8595,3.8463,3.8595,222269.0],["1993-01-14",3.8595,3.9258,3.8595,3.8993,1563929.0],["1993-01-15",3.8993,3.8993,3.8197,3.8728,1403048.0],["1993-01-18",3.8728,3.9126,3.8595,3.8993,95682.0],["1993-01-19",3.8993,4.0982,3.8728,3.9258,1805673.0],["1993-01-20",3.9126,3.9258,3.8065,3.8197,1143946.0],["1993-01-21",3.7932,3.7932,3.7136,3.7136,731160.0],["1993-01-22",3.7136,3.7534,3.7004,3.7401,687976.0],["1993-01-25",3.7401,3.8065,3.7401,3.8065,500423.0],["1993-01-26",3.8197,3.8595,3.8065,3.8197,1013124.0],["1993-01-27",3.7667,3.7799,3.7269,3.7401,348010.0],["1993-01-28",3.7401,3.7401,3.7269,3.7401,155377.0],["1993-01-29",3.7269,3.7401,3.7269,3.7401,152413.0],["1993-02-01",3.7401,3.7401,3.7004,3.7136,305673.0],["1993-02-02",3.7136,3.7401,3.6871,3.6871,184589.0],["1993-02-03",3.7136,3.7534,3.7136,3.7534,236240.0],["1993-02-04",3.7534,3.7534,3.7136,3.7534,210415.0],["1993-02-05",3.7534,3.7534,3.7136,3.7534,543184.0],["1993-02-08",3.7269,3.7401,3.6738,3.6738,254022.0],["1993-02-09",3.6738,3.6871,3.6606,3.6738,538103.0],["1993-02-10",3.6738,3.7004,3.6606,3.6871,563082.0],["1993-02-11",3.7004,3.7932,3.7004,3.7932,738781.0],["1993-02-12",3.7932,3.833,3.7799,3.7932,292549.0],["1993-02-16",3.7932,3.7932,3.7004,3.7004,474174.0],["1993-02-17",3.7136,3.7136,3.6606,3.6606,522862.0],["1993-02-18",3.7004,3.7932,3.7004,3.7534,382303.0],["1993-02-19",3.7667,3.833,3.7667,3.8065,357324.0],["1993-02-22",3.833,3.833,3.7401,3.7401,759102.0],["1993-02-23",3.7534,3.7534,3.7004,3.7136,661727.0],["1993-02-24",3.7269,3.7932,3.7269,3.7932,178662.0],["1993-02-25",3.8197,3.8728,3.8197,3.8595,458510.0],["1993-02-26",3.9126,3.9391,3.8462,3.8728,337849.0],["1993-03-01",3.8993,3.9126,3.8595,3.886,290432.0],["1993-03-02",3.8595,3.8993,3.8463,3.8993,247671.0],["1993-03-03",3.8603,3.8603,3.8469,3.8469,223539.0],["1993-03-04",3.8603,3.8603,3.8202,3.8202,295089.0],["1993-03-05",3.8202,3.8336,3.7935,3.8336,231583.0],["1993-03-08",3.8336,3.8336,3.7802,3.8069,295512.0],["1993-03-09",3.7802,3.8202,3.7802,3.8202,205334.0],["1993-03-10",3.8202,3.8737,3.8069,3.8737,264606.0],["1993-03-11",3.8737,3.8737,3.8469,3.8469,252752.0],["1993-03-12",3.8202,3.8202,3.7134,3.7401,516511.0],["1993-03-15",3.7534,3.7802,3.7401,3.7802,221846.0],["1993-03-16",3.7802,3.8069,3.7401,3.8069,265876.0],["1993-03-17",3.8469,3.8737,3.8469,3.8469,645216.0],["1993-03-18",3.8336,3.8603,3.8202,3.8603,250212.0],["1993-03-19",3.8737,4.0072,3.8737,3.9538,620237.0],["1993-03-22",3.9805,4.0206,3.9538,4.0072,433954.0],["1993-03-23",3.9939,3.9939,3.9672,3.9805,246401.0],["1993-03-24",3.9939,4.0473,3.9672,3.9939,363251.0],["1993-03-25",4.0072,4.0607,4.0072,4.0339,379340.0],["1993-03-26",4.0607,4.0874,4.0473,4.0607,212108.0],["1993-03-29",4.074,4.1007,4.074,4.0874,65199.0],["1993-03-30",4.074,4.0874,4.0607,4.074,240051.0],["1993-03-31",4.074,4.1007,4.0339,4.0339,199831.0],["1993-04-01",4.0339,4.0473,4.0072,4.0339,111346.0],["1993-04-02",4.0206,4.0206,3.9271,3.9404,209145.0],["1993-04-05",3.9404,3.9672,3.9137,3.9137,128704.0],["1993-04-06",3.9271,3.9538,3.9137,3.9538,229043.0],["1993-04-07",3.9271,3.9805,3.9137,3.9805,177392.0],["1993-04-08",3.9939,4.0072,3.9805,4.0072,248095.0],["1993-04-12",4.0339,4.074,4.0072,4.0473,695597.0],["1993-04-13",4.0473,4.074,4.0339,4.0607,529213.0],["1993-04-14",4.074,4.074,4.0072,4.0206,300593.0],["1993-04-15",4.0206,4.0206,3.9538,3.9538,576630.0],["1993-04-16",3.9538,4.0607,3.9538,4.0607,1120660.0],["1993-04-19",4.0473,4.1141,3.9805,4.0072,368755.0],["1993-04-20",3.9939,4.0473,3.9939,4.0473,334886.0],["1993-04-21",4.0339,4.0473,4.0072,4.0206,231160.0],["1993-04-22",4.0072,4.0339,3.9538,3.9538,252329.0],["1993-04-23",3.9404,3.9672,3.9137,3.9672,113040.0],["1993-04-26",3.9939,4.0072,3.9805,4.0072,520745.0],["1993-04-27",3.9805,4.0072,3.9538,3.9538,296359.0],["1993-04-28",3.9672,3.9672,3.8737,3.887,135478.0],["1993-04-29",3.9137,3.9137,3.8336,3.9004,224809.0],["1993-04-30",3.9137,3.9404,3.9137,3.9404,102456.0],["1993-05-03",3.9672,3.9939,3.9404,3.9939,233700.0],["1993-05-04",4.0206,4.0607,4.0072,4.0473,267993.0],["1993-05-05",4.0473,4.1007,4.0339,4.0874,144793.0],["1993-05-06",4.0874,4.1141,4.0874,4.0874,231160.0],["1993-05-07",4.0607,4.0607,4.0072,4.0072,91448.0],["1993-05-10",4.0339,4.0339,3.9939,3.9939,93565.0],["1993-05-11",3.9939,3.9939,3.9538,3.9538,178662.0],["1993-05-12",3.9538,3.9538,3.887,3.9004,88908.0],["1993-05-13",3.887,3.887,3.7935,3.7935,364522.0],["1993-05-14",3.8069,3.8069,3.7935,3.7935,283235.0],["1993-05-17",3.7802,3.7802,3.7134,3.7401,313294.0],["1993-05-18",3.7534,3.7534,3.7134,3.7134,606266.0],["1993-05-19",3.7,3.7802,3.6199,3.7802,729467.0],["1993-05-20",3.7668,3.8069,3.7401,3.7935,555885.0],["1993-05-21",3.7935,3.8069,3.7534,3.7534,225656.0],["1993-05-24",3.7534,3.8202,3.7401,3.8202,471634.0],["1993-05-25",3.8078,3.8751,3.8078,3.8617,419560.0],["1993-05-26",3.8751,3.902,3.8482,3.902,334886.0],["1993-05-27",3.9289,3.9289,3.8482,3.8751,147333.0],["1993-05-28",3.8617,3.8751,3.8078,3.8348,80864.0],["1993-06-01",3.8348,3.9424,3.7944,3.9289,618967.0],["1993-06-02",3.9289,3.9424,3.9289,3.9424,833616.0],["1993-06-03",3.9424,4.077,3.9289,4.05,428027.0],["1993-06-04",4.05,4.05,3.9962,4.0097,330652.0],["1993-06-07",4.0231,4.05,3.9962,4.0097,384420.0],["1993-06-08",4.0097,4.05,4.0097,4.0366,429297.0],["1993-06-09",4.05,4.05,4.0231,4.0366,158764.0],["1993-06-10",4.0231,4.0904,4.0097,4.0097,737511.0],["1993-06-11",4.0366,4.05,4.0366,4.05,304403.0],["1993-06-14",4.05,4.077,4.0366,4.0635,691363.0],["1993-06-15",4.05,4.1442,4.05,4.1308,390347.0],["1993-06-16",4.1442,4.1442,4.0904,4.1039,431414.0],["1993-06-17",4.1039,4.1308,4.1039,4.1173,278154.0],["1993-06-18",4.0904,4.1039,4.0366,4.0635,502964.0],["1993-06-21",4.05,4.0635,4.0231,4.0366,286622.0],["1993-06-22",4.0366,4.0366,4.0097,4.0366,1562235.0],["1993-06-23",4.0231,4.0366,3.9828,3.9962,351820.0],["1993-06-24",3.9962,4.0097,3.9424,3.9559,470364.0],["1993-06-25",3.9693,4.0904,3.9693,4.0904,810330.0],["1993-06-28",4.0904,4.1981,4.0904,4.1981,399661.0],["1993-06-29",4.1711,4.1846,4.1577,4.1711,608383.0],["1993-06-30",4.1711,4.225,4.1577,4.1711,1331075.0],["1993-07-01",4.1442,4.1442,4.0366,4.1173,1250635.0],["1993-07-02",4.1173,4.1308,4.1173,4.1173,308637.0],["1993-07-06",4.1173,4.1308,4.1039,4.1039,515665.0],["1993-07-07",4.1173,4.1308,4.05,4.05,1133362.0],["1993-07-08",4.05,4.05,3.9155,4.05,876799.0],["1993-07-09",4.05,4.1173,4.0366,4.1039,371296.0],["1993-07-12",4.1039,4.1442,4.1039,4.1308,487722.0],["1993-07-13",4.1173,4.1308,4.1039,4.1173,108806.0],["1993-07-14",4.1308,4.1308,4.1039,4.1039,303980.0],["1993-07-15",4.077,4.1308,4.077,4.1308,247671.0],["1993-07-16",4.1308,4.1308,4.1039,4.1039,488146.0],["1993-07-19",4.0904,4.1173,4.0904,4.1173,143946.0],["1993-07-20",4.1173,4.1308,4.077,4.1308,486452.0],["1993-07-21",4.1173,4.1442,4.1039,4.1308,291702.0],["1993-07-22",4.1308,4.1308,4.0635,4.0904,239204.0],["1993-07-23",4.1039,4.1173,4.0904,4.1039,481795.0],["1993-07-26",4.1173,4.1308,4.1039,4.1308,511854.0],["1993-07-27",4.1308,4.1308,4.05,4.1308,314564.0],["1993-07-28",4.1173,4.1173,4.1039,4.1039,338696.0],["1993-07-29",4.0904,4.1442,4.0904,4.1442,257832.0],["1993-07-30",4.1442,4.1442,4.1173,4.1442,238781.0],["1993-08-02",4.1711,4.2115,4.1577,4.2115,384843.0],["1993-08-03",4.6286,4.669,4.5883,4.6152,2877223.0],["1993-08-04",4.6555,4.6555,4.5479,4.5479,1531329.0],["1993-08-05",4.6286,4.6286,4.5479,4.5613,900085.0],["1993-08-06",4.5613,4.5613,4.521,4.5479,102456.0],["1993-08-09",4.521,4.5883,4.521,4.5748,228620.0],["1993-08-10",4.5883,4.5883,4.5479,4.5883,117273.0],["1993-08-11",4.5883,4.6286,4.5748,4.6286,475445.0],["1993-08-12",4.6152,4.6421,4.5479,4.6286,655377.0],["1993-08-13",4.6824,4.7094,4.6421,4.6824,445385.0],["1993-08-16",4.6555,4.669,4.6286,4.6555,473751.0],["1993-08-17",4.7363,4.7363,4.5748,4.6152,482218.0],["1993-08-18",4.6152,4.6555,4.6017,4.6286,460627.0],["1993-08-19",4.6421,4.669,4.6286,4.6421,1110076.0],["1993-08-20",4.6421,4.6421,4.5748,4.6017,1225656.0],["1993-08-23",4.5883,4.5883,4.5344,4.5479,186706.0],["1993-08-24",4.5479,4.5748,4.5344,4.5613,148180.0],["1993-08-25",4.5748,4.5748,4.4537,4.4941,237934.0],["1993-08-26",4.4806,4.5075,4.3999,4.3999,372989.0],["1993-08-27",4.3999,4.4133,4.3999,4.4133,267146.0],["1993-08-30",4.4133,4.4268,4.3461,4.3864,215072.0],["1993-08-31",4.4032,4.4439,4.3761,4.4439,267570.0],["1993-09-01",4.4168,4.4168,4.3761,4.3761,666384.0],["1993-09-02",4.3761,4.4032,4.3626,4.3761,538950.0],["1993-09-03",4.3761,4.4032,4.3761,4.4032,697290.0],["1993-09-07",4.4032,4.4845,4.4032,4.4168,364522.0],["1993-09-08",4.4303,4.4439,4.4032,4.4032,309483.0],["1993-09-09",4.3897,4.4032,4.349,4.3761,417866.0],["1993-09-10",4.3761,4.3897,4.3626,4.3897,307367.0],["1993-09-13",4.4032,4.4032,4.3761,4.3897,649450.0],["1993-09-14",4.3626,4.3626,4.2948,4.3355,239204.0],["1993-09-15",4.3355,4.3761,4.3355,4.3761,348010.0],["1993-09-16",4.3626,4.3761,4.349,4.349,243438.0],["1993-09-17",4.3626,4.4168,4.3626,4.4168,744708.0],["1993-09-20",4.4032,4.4439,4.3897,4.4032,287468.0],["1993-09-21",4.4168,4.4574,4.3761,4.4303,882303.0],["1993-09-22",4.4439,4.6065,4.4439,4.6065,683319.0],["1993-09-23",4.5794,4.5929,4.5658,4.5929,373412.0],["1993-09-24",4.5929,4.62,4.5252,4.5929,286622.0],["1993-09-27",4.5929,4.6065,4.5929,4.6065,168925.0],["1993-09-28",4.6065,4.6335,4.5929,4.6335,331499.0],["1993-09-29",4.6335,4.6877,4.6335,4.6471,539797.0],["1993-09-30",4.62,4.6336,4.6065,4.62,134208.0],["1993-10-01",4.62,4.6606,4.6065,4.6471,297629.0],["1993-10-04",4.6065,4.6471,4.5929,4.6065,202794.0],["1993-10-05",4.6065,4.6065,4.5523,4.5523,220152.0],["1993-10-06",4.5252,4.5658,4.5252,4.5658,212532.0],["1993-10-07",4.5387,4.5523,4.5252,4.5387,103302.0],["1993-10-08",4.5387,4.5523,4.4981,4.5116,666808.0],["1993-10-11",4.5116,4.5252,4.4981,4.5116,119390.0],["1993-10-12",4.5252,4.5794,4.5252,4.5252,153260.0],["1993-10-13",4.5116,4.6065,4.5116,4.5929,176545.0],["1993-10-14",4.62,4.7013,4.6065,4.7013,321338.0],["1993-10-15",4.7013,4.7013,4.6606,4.7013,310330.0],["1993-10-18",4.7013,4.7013,4.6065,4.6335,202794.0],["1993-10-19",4.5523,4.8639,4.5252,4.8639,1469941.0],["1993-10-20",4.8639,4.891,4.769,4.7826,551651.0],["1993-10-21",4.769,4.7961,4.769,4.769,597375.0],["1993-10-22",4.769,4.891,4.7555,4.8774,602456.0],["1993-10-25",4.8774,4.8774,4.8368,4.8503,487722.0],["1993-10-26",4.8503,4.8774,4.8368,4.8503,345893.0],["1993-10-27",4.8503,4.9316,4.8368,4.9181,380186.0],["1993-10-28",4.9587,5.0129,4.9316,4.9452,763760.0],["1993-10-29",4.9316,5.0129,4.9181,5.0129,423370.0],["1993-11-01",5.0129,5.1213,4.9994,5.0942,621507.0],["1993-11-02",5.1213,5.1213,5.0671,5.0806,650296.0],["1993-11-03",5.0806,5.0806,4.9452,4.9587,461050.0],["1993-11-04",4.9587,4.9587,4.8232,4.8774,555461.0],["1993-11-05",4.891,4.9587,4.8503,4.9587,465707.0],["1993-11-08",4.9587,5.0265,4.9587,5.0265,218459.0],["1993-11-09",5.0671,5.1348,5.0671,5.1077,884420.0],["1993-11-10",5.1077,5.1077,5.0806,5.1077,464437.0],["1993-11-11",5.0942,5.0942,5.0265,5.0671,194750.0],["1993-11-12",5.0535,5.0671,4.9858,5.0535,350127.0],["1993-11-15",5.0841,5.1113,5.0705,5.1113,444962.0],["1993-11-16",5.1386,5.1386,5.0296,5.0432,337003.0],["1993-11-17",5.0705,5.0705,4.9887,4.9887,184589.0],["1993-11-18",4.9887,4.9887,4.9478,4.9614,225233.0],["1993-11-19",4.9614,4.9614,4.9069,4.9069,305250.0],["1993-11-22",4.9069,4.9069,4.8115,4.8796,389924.0],["1993-11-23",4.866,4.9887,4.866,4.9341,408552.0],["1993-11-24",4.9069,4.9069,4.866,4.8796,345893.0],["1993-11-26",4.8796,4.8933,4.8796,4.8933,41067.0],["1993-11-29",4.8796,4.8933,4.7706,4.7706,220152.0],["1993-11-30",4.757,4.8933,4.757,4.866,211262.0],["1993-12-01",4.8524,4.9614,4.8524,4.9614,217612.0],["1993-12-02",4.9341,4.9887,4.9069,4.9887,167655.0],["1993-12-03",4.9887,5.0841,4.9341,5.0841,635902.0],["1993-12-06",5.0432,5.0432,4.9887,5.0296,318374.0],["1993-12-07",5.0159,5.0977,5.0159,5.0977,314141.0],["1993-12-08",5.0705,5.0705,4.9887,4.9887,464437.0],["1993-12-09",5.0023,5.0023,4.9887,4.9887,326418.0],["1993-12-10",5.0159,5.0296,4.9887,5.0159,168925.0],["1993-12-13",4.9887,5.0159,4.9614,5.0023,136325.0],["1993-12-14",5.0023,5.0023,4.9069,4.9069,383150.0],["1993-12-15",4.9069,4.9478,4.9069,4.9069,152413.0],["1993-12-16",4.9205,4.9478,4.9069,4.9341,302286.0],["1993-12-17",4.9069,4.9614,4.9069,4.9614,552498.0],["1993-12-20",4.975,4.975,4.9069,4.9341,375106.0],["1993-12-21",4.9069,4.9614,4.9069,4.9614,370025.0],["1993-12-22",4.9887,4.9887,4.866,4.9069,1662574.0],["1993-12-23",4.9341,4.9341,4.8933,4.9069,370449.0],["1993-12-27",4.9069,4.9341,4.8796,4.8933,243014.0],["1993-12-28",4.8933,4.8933,4.8796,4.8933,165538.0],["1993-12-29",4.8933,4.9069,4.8796,4.9069,170195.0],["1993-12-30",4.9069,4.9205,4.866,4.8796,238357.0],["1993-12-31",4.8796,4.9887,4.8796,4.9614,242168.0],["1994-01-03",4.9614,4.9614,4.7978,4.7978,335309.0],["1994-01-04",4.8796,4.9341,4.8796,4.9069,713378.0],["1994-01-05",4.8933,4.9205,4.8796,4.9205,195174.0],["1994-01-06",4.9069,4.9205,4.8933,4.8933,574090.0],["1994-01-07",4.8933,4.9478,4.8933,4.9341,155377.0],["1994-01-10",4.9614,4.975,4.9069,4.9341,147756.0],["1994-01-11",4.9069,4.9069,4.8524,4.9069,260796.0],["1994-01-12",4.9341,5.0023,4.9205,4.9887,157917.0],["1994-01-13",5.0023,5.0159,4.975,5.0159,538527.0],["1994-01-14",5.0159,5.0705,5.0159,5.0568,385267.0],["1994-01-17",5.0568,5.0977,5.0568,5.0977,337849.0],["1994-01-18",5.0977,5.1113,5.0841,5.0977,395004.0],["1994-01-19",5.0977,5.1386,5.0977,5.1386,532599.0],["1994-01-20",5.1522,5.2613,5.1522,5.2204,822608.0],["1994-01-21",5.2204,5.2885,5.2204,5.2613,341660.0],["1994-01-24",5.2068,5.2749,5.1795,5.2749,469094.0],["1994-01-25",5.2476,5.3703,5.2476,5.2613,757832.0],["1994-01-26",5.2749,5.3158,5.2749,5.3158,313717.0],["1994-01-27",5.3022,5.3158,5.2749,5.2885,170618.0],["1994-01-28",5.2885,5.3022,5.2613,5.2885,294666.0],["1994-01-31",5.3158,5.3158,5.2613,5.2749,569433.0],["1994-02-01",5.2613,5.2613,5.1931,5.234,460627.0],["1994-02-02",5.2204,5.2204,5.125,5.125,364945.0],["1994-02-03",5.1522,5.1931,5.1522,5.1795,515241.0],["1994-02-04",5.1795,5.2068,5.1795,5.1795,547417.0],["1994-02-07",5.1659,5.1659,5.0977,5.125,643946.0],["1994-02-08",5.125,5.1795,5.0977,5.1795,200677.0],["1994-02-09",5.2068,5.2885,5.2068,5.234,284505.0],["1994-02-10",5.234,5.2476,5.1931,5.234,444539.0],["1994-02-11",5.234,5.2885,5.234,5.2613,288315.0],["1994-02-14",5.2476,5.3022,5.2476,5.2476,284081.0],["1994-02-15",5.2613,5.5202,5.2613,5.5202,732854.0],["1994-02-16",5.5202,5.6293,5.5066,5.5066,999577.0],["1994-02-17",5.5066,5.5066,5.4112,5.4657,584674.0],["1994-02-18",5.4657,5.5884,5.4521,5.5611,533023.0],["1994-02-22",5.5339,5.6157,5.5202,5.5884,872566.0],["1994-02-23",5.602,5.6974,5.5884,5.6974,1177815.0],["1994-02-24",5.6702,5.6838,5.5202,5.5202,455546.0],["1994-02-25",5.5339,5.5475,5.493,5.5475,586367.0],["1994-02-28",5.5611,5.6157,5.5475,5.5475,143946.0],["1994-03-01",5.5339,5.5339,5.4521,5.4521,253175.0],["1994-03-02",5.4143,5.4554,5.3731,5.4554,324725.0],["1994-03-03",5.4417,5.5787,5.4417,5.565,461897.0],["1994-03-04",5.5376,5.5787,5.5376,5.5376,289585.0],["1994-03-07",5.5925,5.5925,5.5239,5.5239,220576.0],["1994-03-08",5.5376,5.5513,5.4417,5.4554,572396.0],["1994-03-09",5.4554,5.4691,5.3731,5.4417,592718.0],["1994-03-10",5.428,5.4691,5.3869,5.4006,313294.0],["1994-03-11",5.4417,5.4691,5.4143,5.428,149026.0],["1994-03-14",5.4417,5.4828,5.4006,5.4828,488569.0],["1994-03-15",5.4828,5.565,5.4828,5.5376,941575.0],["1994-03-16",5.5376,5.5513,5.5102,5.5239,364945.0],["1994-03-17",5.5102,5.565,5.5102,5.565,215919.0],["1994-03-18",5.565,5.6062,5.565,5.6062,602456.0],["1994-03-21",5.5925,5.6199,5.565,5.6062,306943.0],["1994-03-22",5.5925,5.6336,5.565,5.5925,370872.0],["1994-03-23",5.565,5.565,5.5239,5.5239,215919.0],["1994-03-24",5.5239,5.5239,5.3457,5.3457,398815.0],["1994-03-25",5.428,5.428,5.332,5.332,258256.0],["1994-03-28",5.3594,5.3594,5.1538,5.1675,612193.0],["1994-03-29",5.195,5.195,5.0168,5.0305,895428.0],["1994-03-30",5.0305,5.0305,4.8934,4.9756,996190.0],["1994-03-31",4.9619,5.1675,4.9208,5.1675,961050.0],["1994-04-04",5.0853,5.0853,4.9619,5.0168,297629.0],["1994-04-05",5.0442,5.099,5.0031,5.0168,1286198.0],["1994-04-06",5.0305,5.0305,4.9619,4.9619,498307.0],["1994-04-07",4.9756,4.9894,4.9345,4.9619,758256.0],["1994-04-08",4.9619,4.9619,4.8249,4.8386,848857.0],["1994-04-11",4.8112,4.8249,4.77,4.8112,1224809.0],["1994-04-12",4.8386,4.8797,4.7975,4.7975,1298476.0],["1994-04-13",4.7975,4.8797,4.77,4.7837,596952.0],["1994-04-14",4.8112,4.8386,4.77,4.8249,434378.0],["1994-04-15",4.7974,4.8249,4.77,4.8112,233700.0],["1994-04-18",4.77,4.866,4.7015,4.8386,411092.0],["1994-04-19",4.866,4.9619,4.7289,4.77,662997.0],["1994-04-20",4.7563,4.7837,4.6055,4.6741,490262.0],["1994-04-21",4.7015,4.8249,4.7015,4.77,637172.0],["1994-04-22",4.7975,4.7975,4.7426,4.7837,609229.0],["1994-04-25",4.7563,4.8249,4.7563,4.7837,203641.0],["1994-04-26",4.7837,4.8386,4.77,4.7975,435224.0],["1994-04-28",4.7837,4.8249,4.7426,4.7426,651143.0],["1994-04-29",4.7426,4.8112,4.7426,4.8112,381880.0],["1994-05-02",4.8386,4.9345,4.8249,4.9208,571126.0],["1994-05-03",4.8934,4.9208,4.8523,4.9208,421677.0],["1994-05-04",4.9071,4.9619,4.8797,4.9208,272650.0],["1994-05-05",4.9345,4.9619,4.8797,4.8934,71973.0],["1994-05-06",4.9208,4.9208,4.8112,4.8112,209568.0],["1994-05-09",4.8112,4.8112,4.6604,4.6878,305250.0],["1994-05-10",4.6604,4.6878,4.6604,4.6878,433954.0],["1994-05-11",4.7152,4.7152,4.6193,4.6193,298899.0],["1994-05-12",4.633,4.7426,4.633,4.7152,789162.0],["1994-05-13",4.7152,4.7837,4.6604,4.6741,268417.0],["1994-05-16",4.6604,4.6741,4.5781,4.5918,232430.0],["1994-05-17",4.6193,4.6604,4.6056,4.633,351820.0],["1994-05-18",4.6604,4.7015,4.6193,4.7015,180779.0],["1994-05-19",4.7152,4.8249,4.7152,4.8112,540644.0],["1994-05-20",4.8523,4.9345,4.8386,4.8386,700254.0],["1994-05-23",4.8523,4.8797,4.8249,4.8797,321761.0],["1994-05-24",4.8416,4.9244,4.8278,4.9244,847163.0],["1994-05-25",4.9244,5.0209,4.9244,5.0071,759102.0],["1994-05-26",5.0071,5.0761,4.9796,5.0209,494496.0],["1994-05-27",4.9934,5.1313,4.9796,5.1313,357324.0],["1994-05-31",5.1313,5.2278,5.1313,5.2278,475868.0],["1994-06-01",5.2278,5.2692,5.2003,5.2003,650720.0],["1994-06-02",5.2278,5.2692,5.1865,5.2692,755715.0],["1994-06-03",5.2416,5.3382,5.2278,5.283,516088.0],["1994-06-06",5.283,5.3934,5.2692,5.3934,530059.0],["1994-06-07",5.3934,5.3934,5.2968,5.3796,286198.0],["1994-06-08",5.3658,5.4072,5.2968,5.3106,660457.0],["1994-06-09",5.283,5.2968,5.2278,5.2416,247248.0],["1994-06-10",5.2416,5.2416,5.1865,5.2141,201524.0],["1994-06-13",5.2141,5.2278,5.1865,5.2278,338696.0],["1994-06-14",5.2416,5.2692,5.1865,5.2692,331499.0],["1994-06-15",5.2416,5.2554,5.2003,5.2141,282388.0],["1994-06-16",5.1865,5.2278,5.1727,5.2278,188400.0],["1994-06-17",5.2554,5.2554,5.1589,5.2003,439458.0],["1994-06-20",5.1727,5.1865,5.1175,5.1727,152837.0],["1994-06-21",5.1727,5.2141,5.1037,5.1313,349704.0],["1994-06-22",5.1451,5.1451,5.0623,5.0899,378069.0],["1994-06-23",5.0899,5.1589,5.0485,5.0485,193057.0],["1994-06-24",5.0623,5.0623,4.9934,5.0071,262489.0],["1994-06-27",4.9934,5.0347,4.9382,5.0209,260373.0],["1994-06-28",5.0071,5.0485,4.9796,5.0347,310754.0],["1994-06-29",5.0209,5.0209,4.952,4.9796,281964.0],["1994-06-30",4.952,4.952,4.8692,4.8692,325572.0],["1994-07-01",4.9106,4.9382,4.814,4.814,329805.0],["1994-07-05",4.8416,4.9934,4.8278,4.9934,173582.0],["1994-07-06",4.9796,5.0485,4.9382,4.952,360288.0],["1994-07-07",4.9382,4.9382,4.883,4.9244,263760.0],["1994-07-08",4.8968,4.9382,4.7175,4.7451,1342506.0],["1994-07-11",4.7037,4.7726,4.6485,4.6623,713378.0],["1994-07-12",4.6347,4.7037,4.5657,4.7037,1205758.0],["1994-07-13",4.7313,4.7589,4.7175,4.7313,445809.0],["1994-07-14",4.8278,4.8554,4.8002,4.8002,646063.0],["1994-07-15",4.8002,4.814,4.7451,4.7589,415749.0],["1994-07-18",4.7451,4.7451,4.6761,4.6899,113887.0],["1994-07-19",4.6899,4.7175,4.6347,4.6623,240474.0],["1994-07-20",4.6623,4.7451,4.6623,4.7037,393734.0],["1994-07-21",4.7175,4.7175,4.6623,4.6899,230313.0],["1994-07-22",4.7175,4.7175,4.6485,4.6485,212532.0],["1994-07-25",4.6485,4.7037,4.6485,4.7037,95682.0],["1994-07-26",4.6761,4.7037,4.6761,4.7037,334886.0],["1994-07-27",4.7037,4.7727,4.7037,4.7589,293819.0],["1994-07-28",4.7451,4.7864,4.7451,4.7451,229043.0],["1994-07-29",4.7451,4.8278,4.7313,4.814,562235.0],["1994-08-01",4.8002,4.8278,4.8002,4.8278,126164.0],["1994-08-02",4.8278,4.8278,4.6623,4.6623,518628.0],["1994-08-03",4.6761,4.7313,4.6761,4.7175,1107113.0],["1994-08-04",4.7175,4.814,4.7175,4.7864,393734.0],["1994-08-05",4.7589,4.8278,4.7589,4.7864,203641.0],["1994-08-08",4.7864,4.8554,4.7864,4.8416,331075.0],["1994-08-09",4.8416,4.8968,4.814,4.814,305250.0],["1994-08-10",4.8278,4.8968,4.814,4.8692,333192.0],["1994-08-11",4.8554,4.8968,4.8416,4.8968,264183.0],["1994-08-12",4.8968,4.9106,4.883,4.883,121084.0],["1994-08-15",4.8968,4.9244,4.8968,4.9106,332345.0],["1994-08-16",4.9658,4.9658,4.8968,4.9382,345893.0],["1994-08-17",4.9382,5.0347,4.9382,5.0209,651143.0],["1994-08-18",5.0209,5.1589,5.0209,5.1589,1226503.0],["1994-08-19",5.1727,5.2003,5.1589,5.2003,545301.0],["1994-08-22",5.1865,5.1865,5.1589,5.1727,383573.0],["1994-08-23",5.1727,5.2141,5.1727,5.2003,364522.0],["1994-08-24",5.2003,5.2141,5.1865,5.2141,259526.0],["1994-08-25",5.2141,5.2554,5.2141,5.2416,226080.0],["1994-08-26",5.2554,5.3106,5.2554,5.2968,363675.0],["1994-08-29",5.3106,5.3382,5.3106,5.3244,840813.0],["1994-08-30",5.3172,5.3311,5.2339,5.3172,1007621.0],["1994-08-31",5.2894,5.3727,5.2617,5.3727,494496.0],["1994-09-01",5.3727,5.4005,5.3449,5.3866,396698.0],["1994-09-02",5.3727,5.3727,5.3311,5.3588,158764.0],["1994-09-06",5.3449,5.3588,5.3172,5.3172,551651.0],["1994-09-07",5.3172,5.3172,5.2755,5.2894,397121.0],["1994-09-08",5.2894,5.3172,5.2894,5.3033,562659.0],["1994-09-09",5.2894,5.3033,5.2617,5.3033,157917.0],["1994-09-12",5.2894,5.2894,5.2755,5.2894,523285.0],["1994-09-13",5.2894,5.2894,5.2478,5.2755,1220152.0],["1994-09-14",5.2894,5.3588,5.2617,5.345,965707.0],["1994-09-15",5.345,5.4421,5.345,5.4421,390347.0],["1994-09-16",5.4144,5.4144,5.3866,5.4144,433954.0],["1994-09-19",5.4144,5.456,5.4005,5.4421,328959.0],["1994-09-20",5.4283,5.4283,5.3727,5.4005,791702.0],["1994-09-21",5.3866,5.3866,5.2894,5.3172,623624.0],["1994-09-22",5.3311,5.3449,5.2755,5.3172,556732.0],["1994-09-23",5.3311,5.345,5.3033,5.345,187976.0],["1994-09-26",5.3311,5.345,5.3172,5.3311,110923.0],["1994-09-27",5.3311,5.345,5.3172,5.345,453429.0],["1994-09-28",5.3449,5.456,5.3449,5.3866,475021.0],["1994-09-29",5.3866,5.3866,5.3588,5.3727,408552.0],["1994-09-30",5.3588,5.4005,5.345,5.4005,437765.0],["1994-10-03",5.4005,5.4282,5.3172,5.4282,532176.0],["1994-10-04",5.4144,5.4283,5.3727,5.4005,486876.0],["1994-10-05",5.3866,5.3866,5.3172,5.3311,522439.0],["1994-10-06",5.3311,5.3311,5.3033,5.3033,61812.0],["1994-10-07",5.3033,5.3449,5.2894,5.3172,818374.0],["1994-10-10",5.3172,5.3311,5.3172,5.3172,220999.0],["1994-10-11",5.282,5.3518,5.282,5.3239,477561.0],["1994-10-12",5.3239,5.3239,5.282,5.282,248518.0],["1994-10-13",5.3099,5.3518,5.2959,5.3518,842083.0],["1994-10-14",5.3518,5.3658,5.3099,5.3239,530059.0],["1994-10-17",5.3239,5.3239,5.282,5.2959,117697.0],["1994-10-18",5.2959,5.3239,5.2959,5.3099,99069.0],["1994-10-19",5.282,5.282,5.1283,5.1283,2041914.0],["1994-10-20",5.1283,5.1283,4.9466,4.9606,706605.0],["1994-10-21",4.9746,5.0025,4.9466,4.9466,517358.0],["1994-10-24",4.9466,4.9606,4.7929,4.8069,709568.0],["1994-10-25",4.8069,4.8069,4.6532,4.6532,1163421.0],["1994-10-26",4.6811,4.8208,4.6671,4.765,1138019.0],["1994-10-27",4.7929,4.8907,4.7929,4.8907,392464.0],["1994-10-28",4.9047,4.9187,4.751,4.7929,666808.0],["1994-10-31",4.8069,4.8069,4.7789,4.7929,321338.0],["1994-11-01",4.7929,4.7929,4.6951,4.737,254445.0],["1994-11-02",4.751,4.8208,4.6951,4.8069,690093.0],["1994-11-03",4.8069,4.8208,4.7929,4.8069,282388.0],["1994-11-04",4.8069,4.8069,4.7929,4.7929,324725.0],["1994-11-07",4.7929,4.8069,4.7789,4.7789,545724.0],["1994-11-08",4.7789,4.7929,4.765,4.7789,348857.0],["1994-11-09",4.8069,4.8069,4.7929,4.8069,284928.0],["1994-11-10",4.8069,4.8208,4.7929,4.8069,1957663.0],["1994-11-11",4.7929,4.8208,4.7789,4.8069,228620.0],["1994-11-14",4.7996,4.8418,4.7996,4.8136,244708.0],["1994-11-15",4.8136,4.8418,4.7996,4.8277,472058.0],["1994-11-16",4.8136,4.9544,4.7996,4.8981,388654.0],["1994-11-17",4.9544,5.0388,4.9544,4.9825,659610.0],["1994-11-18",4.9825,5.0248,4.9262,4.9403,279001.0],["1994-11-21",4.9403,4.9403,4.7996,4.8136,186706.0],["1994-11-22",4.8136,4.8277,4.6729,4.6729,304403.0],["1994-11-23",4.6729,4.687,4.4336,4.504,974174.0],["1994-11-25",4.5321,4.5462,4.5321,4.5462,190517.0],["1994-11-28",4.5603,4.6307,4.5321,4.5603,433954.0],["1994-11-29",4.5884,4.6166,4.5603,4.6025,190940.0],["1994-11-30",4.5744,4.6166,4.5603,4.6166,334039.0],["1994-12-01",4.6025,4.6025,4.4899,4.4899,337426.0],["1994-12-02",4.4899,4.4899,4.4336,4.4477,275191.0],["1994-12-05",4.4618,4.4618,4.4406,4.4477,1526249.0],["1994-12-06",4.4195,4.4758,4.4195,4.4477,1197714.0],["1994-12-07",4.4477,4.4618,4.4195,4.4477,380186.0],["1994-12-08",4.4336,4.4618,4.3773,4.3914,159610.0],["1994-12-09",4.3773,4.4055,4.3351,4.3773,248518.0],["1994-12-12",4.3632,4.3914,4.3351,4.3632,178239.0],["1994-12-13",4.3632,4.3773,4.2506,4.2788,366215.0],["1994-12-14",4.2788,4.4477,4.2788,4.4477,1663421.0],["1994-12-15",4.4477,4.4899,4.4477,4.4758,431837.0],["1994-12-16",4.4758,4.5462,4.4758,4.5462,1027942.0],["1994-12-19",4.5321,4.5321,4.4195,4.4899,532599.0],["1994-12-20",4.4899,4.4899,4.4477,4.4477,266723.0],["1994-12-21",4.4758,4.5181,4.4758,4.5181,804403.0],["1994-12-22",4.5321,4.5603,4.504,4.5181,650720.0],["1994-12-23",4.5603,4.5603,4.5181,4.5181,168501.0],["1994-12-27",4.5321,4.5884,4.504,4.5884,317951.0],["1994-12-28",4.5884,4.6166,4.5744,4.6025,200254.0],["1994-12-29",4.6025,4.701,4.6025,4.687,451736.0],["1994-12-30",4.7151,4.7855,4.7151,4.7855,312870.0],["1995-01-03",4.7573,4.7855,4.6729,4.7151,676122.0],["1995-01-04",4.7151,4.7433,4.6588,4.701,588908.0],["1995-01-05",4.6729,4.701,4.6588,4.701,410669.0],["1995-01-06",4.687,4.7151,4.687,4.7151,683319.0],["1995-01-09",4.7292,4.7433,4.687,4.687,104996.0],["1995-01-10",4.687,4.7573,4.687,4.701,223539.0],["1995-01-11",4.701,4.7433,4.701,4.7292,219306.0],["1995-01-12",4.7292,4.7996,4.7151,4.7996,319644.0],["1995-01-13",4.7996,4.8699,4.7996,4.8559,475021.0],["1995-01-16",4.8699,4.884,4.8418,4.8418,293819.0],["1995-01-17",4.8418,4.8699,4.8418,4.8559,132515.0],["1995-01-18",4.8559,4.8559,4.8136,4.8418,478831.0],["1995-01-19",4.8699,4.9262,4.8559,4.884,696867.0],["1995-01-20",4.8699,4.8699,4.7714,4.7996,375529.0],["1995-01-23",4.7151,4.7292,4.6729,4.701,370872.0],["1995-01-24",4.701,4.701,4.5744,4.6025,801863.0],["1995-01-25",4.6447,4.6447,4.5603,4.5744,880186.0],["1995-01-26",4.6025,4.6729,4.6025,4.6729,756562.0],["1995-01-27",4.6729,4.7292,4.6729,4.701,354784.0],["1995-01-30",4.687,4.701,4.6166,4.6307,258679.0],["1995-01-31",4.6307,4.6729,4.6166,4.6447,345893.0],["1995-02-01",4.6729,4.7292,4.6588,4.687,375106.0],["1995-02-02",4.701,4.8136,4.687,4.8136,834039.0],["1995-02-03",4.8418,4.8699,4.7996,4.8277,367062.0],["1995-02-06",4.8559,4.8981,4.8559,4.884,190940.0],["1995-02-07",4.8981,4.9825,4.8981,4.9403,265030.0],["1995-02-08",4.9544,4.9966,4.9122,4.9403,651566.0],["1995-02-09",4.9403,4.9544,4.9122,4.9403,414903.0],["1995-02-10",4.9403,5.067,4.9403,4.9966,1216765.0],["1995-02-13",5.0107,5.0951,5.0107,5.0388,1123201.0],["1995-02-14",5.0388,5.0388,5.0107,5.0388,483912.0],["1995-02-15",5.0388,5.0811,5.0388,5.067,413633.0],["1995-02-16",5.0529,5.0811,5.0529,5.0811,166808.0],["1995-02-17",5.0811,5.0811,5.0529,5.067,438188.0],["1995-02-21",5.0811,5.1233,5.0388,5.1233,380610.0],["1995-02-22",5.1233,5.1374,5.0951,5.1092,402625.0],["1995-02-23",5.1374,5.1374,5.0529,5.0811,283658.0],["1995-02-24",5.0811,5.1092,5.0248,5.0529,516088.0],["1995-02-27",5.0529,5.067,5.0388,5.0529,911092.0],["1995-02-28",5.067,5.067,5.0388,5.067,1278577.0],["1995-03-01",5.0596,5.1305,5.0454,5.1163,342506.0],["1995-03-02",5.1163,5.1305,5.1021,5.1163,266300.0],["1995-03-03",5.1305,5.1305,5.088,5.088,314987.0],["1995-03-06",5.088,5.088,5.0596,5.088,146063.0],["1995-03-07",5.0596,5.0596,5.0171,5.0454,145216.0],["1995-03-08",5.0454,5.0454,4.9462,4.9887,396274.0],["1995-03-09",4.9887,4.9887,4.9321,4.9462,240898.0],["1995-03-10",4.9604,5.0454,4.9462,5.0313,786622.0],["1995-03-13",5.0313,5.0454,5.0029,5.0313,182896.0],["1995-03-14",5.0454,5.0596,5.0171,5.0454,268840.0],["1995-03-15",5.0454,5.0454,5.0171,5.0313,179932.0],["1995-03-16",5.0454,5.088,5.0313,5.0454,238357.0],["1995-03-17",5.0738,5.088,5.0596,5.0596,539797.0],["1995-03-20",5.0738,5.0738,5.0313,5.0454,271380.0],["1995-03-21",5.0313,5.2297,5.0313,5.1872,720576.0],["1995-03-22",5.1872,5.1872,5.1305,5.1588,424640.0],["1995-03-23",5.1446,5.2013,5.1305,5.1872,216342.0],["1995-03-24",5.1872,5.3431,5.1872,5.3289,934801.0],["1995-03-27",5.3572,5.3998,5.3289,5.3998,527942.0],["1995-03-28",5.3856,5.4423,5.3714,5.3998,753599.0],["1995-03-29",5.4139,5.4848,5.3856,5.4139,1254022.0],["1995-03-30",5.4281,5.4281,5.3572,5.4281,631668.0],["1995-03-31",5.3998,5.4281,5.3289,5.4281,714649.0],["1995-04-03",5.3997,5.4706,5.3997,5.4706,676122.0],["1995-04-04",5.4848,5.5273,5.4706,5.5131,474174.0],["1995-04-05",5.499,5.499,5.4423,5.4564,99915.0],["1995-04-06",5.4564,5.4848,5.4423,5.4848,174005.0],["1995-04-07",5.5131,5.5131,5.4564,5.499,215919.0],["1995-04-10",5.499,5.5131,5.4706,5.5131,206181.0],["1995-04-11",5.499,5.5131,5.4706,5.4706,221423.0],["1995-04-12",5.4423,5.5131,5.4139,5.5131,152837.0],["1995-04-13",5.4848,5.5131,5.4706,5.499,284505.0],["1995-04-17",5.5131,5.5131,5.4281,5.4281,726503.0],["1995-04-18",5.4281,5.4281,5.3572,5.3714,317951.0],["1995-04-19",5.3998,5.3998,5.258,5.2864,381033.0],["1995-04-20",5.2864,5.3005,5.258,5.2722,373412.0],["1995-04-21",5.3005,5.3856,5.2722,5.3856,1056732.0],["1995-04-24",5.3714,5.4423,5.3714,5.4423,387807.0],["1995-04-25",5.4423,5.5131,5.4139,5.4706,720999.0],["1995-04-26",5.4848,5.4848,5.3998,5.4281,276884.0],["1995-04-27",5.4423,5.4423,5.3431,5.3431,558002.0],["1995-04-28",5.3572,5.3572,5.3147,5.3289,204911.0],["1995-05-01",5.3572,5.3572,5.2722,5.3147,735817.0],["1995-05-02",5.3147,5.3147,5.2722,5.3005,392041.0],["1995-05-03",5.3005,5.3856,5.2864,5.3572,609229.0],["1995-05-04",5.3714,5.3856,5.3431,5.3431,431414.0],["1995-05-05",5.3714,5.3998,5.3289,5.3289,257409.0],["1995-05-08",5.3289,5.3856,5.3147,5.3714,1038527.0],["1995-05-09",5.3714,5.3714,5.3289,5.3572,851397.0],["1995-05-10",5.3431,5.3714,5.3289,5.3431,409399.0],["1995-05-11",5.3147,5.3714,5.3147,5.3572,377646.0],["1995-05-12",5.3431,5.3714,5.3431,5.3714,221846.0],["1995-05-15",5.3856,5.4139,5.3856,5.4139,581287.0],["1995-05-16",5.4423,5.5556,5.4423,5.5415,1204488.0],["1995-05-17",5.5556,5.6549,5.5556,5.6407,790855.0],["1995-05-18",5.6407,5.669,5.6265,5.6549,439458.0],["1995-05-19",5.6407,5.669,5.6123,5.6265,608383.0],["1995-05-22",5.6265,5.7541,5.6265,5.7541,307367.0],["1995-05-23",5.8322,5.9605,5.8322,5.8892,1060542.0],["1995-05-24",5.9035,5.9891,5.9035,5.9605,1386960.0],["1995-05-25",5.9605,6.0318,5.9605,6.0033,594412.0],["1995-05-26",5.9891,6.0176,5.9748,5.9891,720576.0],["1995-05-30",6.0033,6.0176,5.9891,6.0033,505504.0],["1995-05-31",6.0033,6.0889,5.9891,6.0604,422100.0],["1995-06-01",6.0746,6.0746,5.9891,6.0318,471211.0],["1995-06-02",6.0033,6.1174,5.9748,6.0318,399238.0],["1995-06-05",6.0318,6.0461,5.9463,6.0318,977561.0],["1995-06-06",5.9748,6.0033,5.9605,5.9891,447502.0],["1995-06-07",5.9891,6.0033,5.9748,5.9891,156647.0],["1995-06-08",5.9891,6.0318,5.9748,5.9891,565622.0],["1995-06-09",5.9891,6.0033,5.9035,5.9035,345047.0],["1995-06-12",5.9178,5.9178,5.875,5.8892,527096.0],["1995-06-13",5.9035,5.9605,5.875,5.9605,307367.0],["1995-06-14",5.9605,5.9605,5.8465,5.8465,409399.0],["1995-06-15",5.8607,5.8607,5.7609,5.8322,491956.0],["1995-06-16",5.8607,5.8607,5.8037,5.8179,819221.0],["1995-06-19",5.8322,5.932,5.818,5.9178,1676545.0],["1995-06-20",5.8892,5.9178,5.875,5.9035,256562.0],["1995-06-21",5.8892,5.9035,5.8607,5.875,352667.0],["1995-06-22",5.8465,5.875,5.8465,5.8607,522015.0],["1995-06-23",5.875,5.875,5.7467,5.7609,720999.0],["1995-06-26",5.7752,5.8179,5.7466,5.7752,632938.0],["1995-06-27",5.7752,5.8322,5.7752,5.7894,456393.0],["1995-06-28",5.7609,5.875,5.7609,5.8179,765030.0],["1995-06-29",5.7752,5.8465,5.7752,5.8322,476291.0],["1995-06-30",5.8607,5.9178,5.8465,5.8892,477138.0],["1995-07-03",5.9035,5.932,5.875,5.8892,197290.0],["1995-07-05",5.8892,5.932,5.8607,5.875,253175.0],["1995-07-06",5.8607,5.9178,5.8607,5.9178,400085.0],["1995-07-07",5.8892,6.1459,5.875,6.1317,1026672.0],["1995-07-10",6.1174,6.2457,6.1174,6.2457,776037.0],["1995-07-11",6.2457,6.26,6.2172,6.2457,422523.0],["1995-07-12",6.203,6.3313,6.1602,6.317,563082.0],["1995-07-13",6.317,6.317,6.2457,6.26,378069.0],["1995-07-14",6.26,6.2743,6.2315,6.26,221423.0],["1995-07-17",6.2743,6.3598,6.2457,6.317,401778.0],["1995-07-18",6.3456,6.3456,6.203,6.2315,538950.0],["1995-07-19",6.203,6.2172,6.1174,6.1317,292972.0],["1995-07-20",6.1031,6.1744,6.0746,6.1744,324301.0],["1995-07-21",6.1887,6.3598,6.1887,6.3598,566046.0],["1995-07-24",6.3598,6.3598,6.317,6.3313,294666.0],["1995-07-25",6.4739,6.645,6.4596,6.5167,789162.0],["1995-07-26",6.5309,6.6165,6.5167,6.5309,519475.0],["1995-07-27",6.5452,6.6022,6.5309,6.5452,329382.0],["1995-07-28",6.5595,6.6022,6.5595,6.5737,303133.0],["1995-07-31",6.5594,6.5594,6.5024,6.5309,284081.0],["1995-08-01",6.5309,6.5309,6.4454,6.4596,199407.0],["1995-08-02",6.4596,6.5309,6.4169,6.4311,293395.0],["1995-08-03",6.3741,6.3883,6.3598,6.3883,179086.0],["1995-08-04",6.4169,6.5309,6.4169,6.4311,234970.0],["1995-08-07",6.4596,6.5024,6.4026,6.4026,234970.0],["1995-08-08",6.3741,6.4026,6.2743,6.2743,808637.0],["1995-08-09",6.2743,6.3598,6.26,6.317,1016935.0],["1995-08-10",6.4454,6.4596,6.4026,6.4169,600762.0],["1995-08-11",6.4454,6.4882,6.4311,6.4454,436071.0],["1995-08-14",6.4454,6.5309,6.4454,6.5167,182049.0],["1995-08-15",6.5024,6.5595,6.4882,6.5595,261643.0],["1995-08-16",6.5595,6.6593,6.5452,6.6593,196444.0],["1995-08-17",6.6593,6.7306,6.588,6.6165,335732.0],["1995-08-18",6.6307,6.6307,6.5309,6.5309,428874.0],["1995-08-21",6.5595,6.6165,6.5452,6.5452,237934.0],["1995-08-22",6.5452,6.6165,6.5452,6.6022,276884.0],["1995-08-23",6.5737,6.7306,6.5737,6.6878,363675.0],["1995-08-24",6.6593,6.6878,6.6165,6.6878,353091.0],["1995-08-25",6.6878,6.7163,6.6878,6.6878,121931.0],["1995-08-28",6.6735,6.6735,6.5737,6.588,157494.0],["1995-08-29",6.6165,6.6307,6.4882,6.5167,271380.0],["1995-08-30",6.5452,6.588,6.5167,6.5595,347587.0],["1995-08-31",6.5595,6.645,6.5309,6.5737,523709.0],["1995-09-01",6.5984,6.6988,6.5984,6.6558,249788.0],["1995-09-05",6.6414,6.7131,6.6414,6.7131,4603302.0],["1995-09-06",6.7418,6.8279,6.7418,6.8135,169771.0],["1995-09-07",6.8566,6.9713,6.8566,6.957,545301.0],["1995-09-08",6.957,6.9857,6.914,6.9857,308213.0],["1995-09-11",7.0,7.0431,6.9857,7.0287,195174.0],["1995-09-12",7.0144,7.0144,6.957,6.9713,168925.0],["1995-09-13",6.9427,6.957,6.8709,6.8853,303556.0],["1995-09-14",6.914,6.957,6.8709,6.957,370025.0],["1995-09-15",6.9426,6.9426,6.8279,6.8566,594412.0],["1995-09-18",6.8422,6.914,6.7992,6.914,301863.0],["1995-09-19",6.9426,7.0431,6.8996,7.0,277307.0],["1995-09-20",7.0,7.0,6.8996,6.8996,557155.0],["1995-09-21",6.914,6.914,6.8422,6.8422,130821.0],["1995-09-22",6.8135,6.8279,6.7705,6.7705,251482.0],["1995-09-25",6.7849,6.7849,6.6988,6.7131,218459.0],["1995-09-26",6.7131,6.7418,6.5267,6.5553,492803.0],["1995-09-27",6.5267,6.5697,6.4119,6.4119,612616.0],["1995-09-28",6.4263,6.5123,6.3689,6.4406,722693.0],["1995-09-29",6.4549,6.4549,6.2828,6.2972,874259.0],["1995-10-02",6.3115,6.3115,6.2398,6.2541,468671.0],["1995-10-03",6.2541,6.2972,6.1537,6.2972,407282.0],["1995-10-04",6.2972,6.3115,6.1107,6.1394,750212.0],["1995-10-05",6.1537,6.3115,6.1537,6.2972,715919.0],["1995-10-06",6.3115,6.3545,6.2685,6.3115,369179.0],["1995-10-09",6.2828,6.2828,6.0963,6.1107,248095.0],["1995-10-10",5.9099,6.1537,5.8238,6.1537,1251482.0],["1995-10-11",6.1537,6.2828,6.1537,6.2685,511008.0],["1995-10-12",6.2541,6.4119,6.2541,6.3976,473751.0],["1995-10-13",6.4263,6.498,6.3402,6.3402,813294.0],["1995-10-16",6.3402,6.3402,6.2972,6.2972,91025.0],["1995-10-17",6.3115,6.3976,6.2972,6.3976,187976.0],["1995-10-18",6.4549,6.6127,6.4549,6.5267,422100.0],["1995-10-19",6.5123,6.584,6.4549,6.5553,735817.0],["1995-10-20",6.541,6.6988,6.5123,6.6701,1061389.0],["1995-10-23",6.5697,6.7562,6.5553,6.7131,868332.0],["1995-10-24",6.6988,6.7418,6.6988,6.7275,436071.0],["1995-10-25",6.6988,6.7131,6.5267,6.541,782811.0],["1995-10-26",6.541,6.5984,6.4836,6.5697,522015.0],["1995-10-27",6.5554,6.6414,6.5554,6.584,667655.0],["1995-10-30",6.584,6.7562,6.5697,6.7131,740474.0],["1995-10-31",6.6845,6.7131,6.6558,6.6701,1412786.0],["1995-11-01",6.6701,6.6988,6.6701,6.6844,329382.0],["1995-11-02",6.6988,6.7418,6.6845,6.6988,588484.0],["1995-11-03",6.6988,6.957,6.6701,6.914,773074.0],["1995-11-06",6.8853,6.914,6.8709,6.8853,758256.0],["1995-11-07",6.8279,6.8422,6.7418,6.7705,740898.0],["1995-11-08",6.7418,6.7992,6.6701,6.6844,767146.0],["1995-11-09",6.7131,6.7992,6.7131,6.7992,428450.0],["1995-11-10",6.7705,6.7705,6.6701,6.6988,541914.0],["1995-11-13",6.6988,6.7131,6.6414,6.6558,228620.0],["1995-11-14",6.584,6.584,6.5123,6.5267,277307.0],["1995-11-15",6.5371,6.5371,6.4793,6.4938,445809.0],["1995-11-16",6.4938,6.7535,6.4505,6.6814,5437765.0],["1995-11-17",6.6814,6.6814,6.5803,6.6092,501693.0],["1995-11-20",6.5948,6.5948,6.5226,6.5371,134632.0],["1995-11-21",6.5371,6.6525,6.5371,6.6381,752752.0],["1995-11-22",6.6525,6.6525,6.5803,6.6236,601609.0],["1995-11-24",6.5948,6.6381,6.5948,6.6092,152413.0],["1995-11-27",6.6381,6.8112,6.6381,6.7679,2337849.0],["1995-11-28",6.7535,6.7535,6.6669,6.6814,630398.0],["1995-11-29",6.6669,6.6669,6.6092,6.6381,753175.0],["1995-11-30",6.6525,6.6669,6.6381,6.6525,868332.0],["1995-12-01",6.6525,6.6669,6.5948,6.5948,419983.0],["1995-12-04",6.5803,6.6525,6.5803,6.6381,639289.0],["1995-12-05",6.6525,6.6669,6.5803,6.5948,1015241.0],["1995-12-06",6.5948,6.5948,6.4216,6.4505,709568.0],["1995-12-07",6.4216,6.4216,6.3639,6.3783,696020.0],["1995-12-08",6.3639,6.4072,6.3495,6.3927,675275.0],["1995-12-11",6.4072,6.4072,6.3495,6.3495,150720.0],["1995-12-12",6.3639,6.3783,6.3495,6.3783,356478.0],["1995-12-13",6.3927,6.4505,6.3639,6.3639,732007.0],["1995-12-14",6.3783,6.3927,6.3206,6.3206,743438.0],["1995-12-15",6.2917,6.2917,6.1907,6.2484,1333192.0],["1995-12-18",6.2196,6.2196,6.1041,6.1186,214649.0],["1995-12-19",6.1186,6.1619,6.0897,6.1186,1702371.0],["1995-12-20",6.1186,6.2629,6.1041,6.133,701524.0],["1995-12-21",6.0608,6.1619,6.032,6.1186,537680.0],["1995-12-22",6.1474,6.234,6.133,6.234,1005927.0],["1995-12-26",6.2629,6.2773,6.2196,6.234,858171.0],["1995-12-27",6.2629,6.3206,6.2629,6.3062,308213.0],["1995-12-28",6.2917,6.3062,6.2629,6.2917,285775.0],["1995-12-29",6.2773,6.3062,6.2484,6.3062,314987.0],["1996-01-02",6.2773,6.3206,6.2629,6.3206,1012701.0],["1996-01-03",6.335,6.335,6.234,6.2629,466554.0],["1996-01-04",6.2629,6.3495,6.234,6.2773,541490.0],["1996-01-05",6.2484,6.2773,6.2052,6.2196,797206.0],["1996-01-08",6.2051,6.2196,6.1907,6.2051,161727.0],["1996-01-09",6.2196,6.2484,5.9887,5.9887,1033870.0],["1996-01-10",5.9887,6.032,5.931,5.9454,1104572.0],["1996-01-11",5.9454,6.0176,5.931,5.9743,640982.0],["1996-01-12",5.9887,5.9887,5.7145,5.8588,1103302.0],["1996-01-15",5.8732,5.931,5.8011,5.8011,312447.0],["1996-01-16",5.8011,5.8155,5.6424,5.7722,896698.0],["1996-01-17",5.7867,6.2629,5.7722,6.1186,684166.0],["1996-01-18",6.1474,6.3206,6.1474,6.3062,1157494.0],["1996-01-19",6.2773,6.2773,6.1763,6.1763,1234547.0],["1996-01-22",6.234,6.3927,6.234,6.3495,810330.0],["1996-01-23",6.3927,6.5948,6.3783,6.5515,555461.0],["1996-01-24",6.5515,6.7824,6.5515,6.7535,853937.0],["1996-01-25",6.7246,6.7824,6.6958,6.7246,743438.0],["1996-01-26",6.7391,6.8834,6.7246,6.8257,733277.0],["1996-01-29",6.8401,6.9988,6.8257,6.9267,1087638.0],["1996-01-30",6.8978,7.1287,6.8834,7.0998,844623.0],["1996-01-31",7.273,7.273,7.0998,7.2297,1266723.0],["1996-02-01",7.2297,7.2441,7.1864,7.1864,341660.0],["1996-02-02",7.2009,7.2153,7.1287,7.1287,678662.0],["1996-02-05",7.1576,7.3885,7.1287,7.374,1372989.0],["1996-02-06",7.374,7.4317,7.3307,7.4173,480525.0],["1996-02-07",7.4173,7.4173,7.3452,7.3885,680356.0],["1996-02-08",7.3885,7.4462,7.374,7.4462,655377.0],["1996-02-09",7.4462,7.475,7.374,7.4173,585097.0],["1996-02-12",7.4173,7.6193,7.4173,7.6193,588061.0],["1996-02-13",7.5761,7.7059,7.5761,7.6626,947502.0],["1996-02-14",7.6482,7.7492,7.6338,7.7059,1296359.0],["1996-02-15",7.7059,7.7204,7.6049,7.6193,730313.0],["1996-02-16",7.5905,7.5905,7.4895,7.4895,815834.0],["1996-02-20",7.4606,7.5328,7.4462,7.4606,524979.0],["1996-02-21",7.4462,7.5616,7.4462,7.5472,522439.0],["1996-02-22",7.5616,7.6915,7.5472,7.6626,663421.0],["1996-02-23",7.6482,7.7637,7.6482,7.7637,860711.0],["1996-02-26",7.7637,7.7781,7.7204,7.7492,216342.0],["1996-02-27",7.7492,7.8358,7.7348,7.7348,648603.0],["1996-02-28",7.7925,7.9512,7.7637,7.908,919560.0],["1996-02-29",7.8358,7.8358,7.6771,7.6771,648603.0],["1996-03-01",7.702,7.702,7.4264,7.4699,649450.0],["1996-03-04",7.4989,7.673,7.4989,7.6295,469094.0],["1996-03-05",7.615,7.615,7.499,7.557,561389.0],["1996-03-06",7.5425,7.586,7.4554,7.4554,355207.0],["1996-03-07",7.4409,7.5135,7.3684,7.5135,234547.0],["1996-03-08",7.4844,7.615,7.3829,7.4119,741744.0],["1996-03-11",7.3974,7.499,7.3539,7.4844,273920.0],["1996-03-12",7.4554,7.4844,7.3539,7.4844,366215.0],["1996-03-13",7.5135,7.615,7.4264,7.586,484335.0],["1996-03-14",7.6005,7.644,7.5715,7.586,247248.0],["1996-03-15",7.5425,7.6585,7.528,7.6585,559695.0],["1996-03-18",7.6585,7.8616,7.6585,7.8326,309060.0],["1996-03-19",7.8616,7.8616,7.789,7.8326,376799.0],["1996-03-20",7.8326,7.8471,7.731,7.7745,373412.0],["1996-03-21",7.789,7.8326,7.7455,7.76,431837.0],["1996-03-22",7.7455,7.8616,7.731,7.8616,267993.0],["1996-03-25",7.8471,7.8616,7.5715,7.586,525826.0],["1996-03-26",7.557,7.5715,7.4554,7.528,659610.0],["1996-03-27",7.528,7.6295,7.4699,7.4844,672312.0],["1996-03-28",7.4844,7.5715,7.3684,7.3829,461473.0],["1996-03-29",7.4119,7.4409,7.1798,7.1798,413209.0],["1996-04-01",7.2089,7.4409,7.2089,7.2814,763760.0],["1996-04-02",7.2814,7.3539,7.2669,7.2669,443692.0],["1996-04-03",7.2669,7.3104,7.2524,7.2814,376376.0],["1996-04-04",7.2669,7.3974,7.2379,7.3974,387384.0],["1996-04-08",7.3394,7.3394,7.1944,7.2089,516511.0],["1996-04-09",7.2234,7.3684,7.1944,7.3684,734124.0],["1996-04-10",7.3684,7.3974,7.3394,7.3539,431837.0],["1996-04-11",7.3974,7.4119,7.2234,7.2379,449196.0],["1996-04-12",7.2524,7.3104,7.1871,7.2234,349704.0],["1996-04-15",7.2524,7.2814,7.1508,7.1798,764183.0],["1996-04-16",7.1944,7.2379,7.1218,7.1363,440728.0],["1996-04-17",7.1653,7.2234,7.1218,7.1508,678662.0],["1996-04-18",7.1653,7.1653,7.0058,7.0348,787468.0],["1996-04-19",7.0638,7.0783,6.9478,6.9768,1764606.0],["1996-04-22",6.9768,6.9913,6.9188,6.9768,1372989.0],["1996-04-23",7.0058,7.3684,7.0058,7.3539,1181626.0],["1996-04-24",7.4264,7.4409,7.1218,7.1943,1955970.0],["1996-04-25",7.1653,7.1653,6.9333,6.9623,1205334.0],["1996-04-26",6.9913,7.0928,6.9333,7.0493,709568.0],["1996-04-29",7.0203,7.1798,7.0203,7.1363,493649.0],["1996-04-30",7.1363,7.1653,7.0928,7.1653,575783.0],["1996-05-01",7.1363,7.3829,7.1363,7.2814,770533.0],["1996-05-02",7.2669,7.2814,7.2234,7.2524,975021.0],["1996-05-03",7.2524,7.3249,7.2234,7.2959,590178.0],["1996-05-06",7.3249,7.4119,7.3249,7.3684,686706.0],["1996-05-07",7.3974,7.3974,7.2669,7.2669,438188.0],["1996-05-08",7.2669,7.3249,7.1799,7.3249,906435.0],["1996-05-09",7.3249,7.3684,7.2669,7.3394,348857.0],["1996-05-10",7.3974,7.4844,7.3829,7.4699,342083.0],["1996-05-13",7.4699,7.6875,7.4554,7.6875,300169.0],["1996-05-14",7.702,7.7455,7.673,7.7165,512278.0],["1996-05-15",7.731,7.8035,7.702,7.7455,418713.0],["1996-05-16",7.731,7.7745,7.673,7.702,157494.0],["1996-05-17",7.731,7.7745,7.7165,7.7455,318798.0],["1996-05-20",7.7745,7.8906,7.731,7.731,195597.0],["1996-05-21",7.7165,7.7165,7.6295,7.673,336156.0],["1996-05-22",7.6875,7.7165,7.6295,7.7165,324301.0],["1996-05-23",7.7455,7.8035,7.6585,7.6875,342083.0],["1996-05-24",7.6875,7.731,7.5425,7.5715,480948.0],["1996-05-28",7.586,7.6295,7.499,7.528,317528.0],["1996-05-29",7.5239,7.553,7.4072,7.451,216342.0],["1996-05-30",7.4656,7.6259,7.4364,7.5968,478408.0],["1996-05-31",7.5822,7.5822,7.4364,7.5385,352244.0],["1996-06-03",7.5385,7.5385,7.4656,7.4801,345893.0],["1996-06-04",7.5093,7.5093,7.4072,7.4218,235394.0],["1996-06-05",7.3926,7.4364,7.3197,7.4364,371296.0],["1996-06-06",7.4364,7.4801,7.3635,7.3781,208721.0],["1996-06-07",7.2906,7.5239,7.2906,7.5239,569009.0],["1996-06-10",7.5239,7.5385,7.4218,7.5093,348434.0],["1996-06-11",7.4947,7.4947,7.3197,7.3197,309060.0],["1996-06-12",7.3343,7.3343,7.1885,7.2031,627434.0],["1996-06-13",7.2177,7.2177,7.0573,7.0864,535986.0],["1996-06-14",7.101,7.1156,7.0573,7.0719,451312.0],["1996-06-17",7.101,7.101,6.9844,6.9844,232430.0],["1996-06-18",6.999,7.0281,6.8823,6.8969,356901.0],["1996-06-19",6.8969,6.8969,6.7219,6.8677,1384843.0],["1996-06-20",6.8969,6.926,6.8531,6.8823,354784.0],["1996-06-21",6.8969,6.9698,6.8969,6.9698,541067.0],["1996-06-24",6.999,7.0719,6.999,7.0281,314141.0],["1996-06-25",7.0281,7.0864,7.0135,7.0719,583827.0],["1996-06-26",7.0573,7.101,6.8531,6.8531,456393.0],["1996-06-27",6.8677,6.999,6.8531,6.926,560542.0],["1996-06-28",6.9552,7.1302,6.9406,7.1156,767146.0],["1996-07-01",7.1156,7.1448,7.0864,7.101,782811.0],["1996-07-02",7.1156,7.1739,7.1156,7.1302,234547.0],["1996-07-03",7.1302,7.1302,7.0573,7.0864,407705.0],["1996-07-05",7.0281,7.0281,6.9552,6.9552,181202.0],["1996-07-08",6.9261,7.0135,6.9261,6.9406,382303.0],["1996-07-09",6.9552,6.9552,6.8531,6.8823,1004234.0],["1996-07-10",6.8531,6.8531,6.6928,6.6928,2183319.0],["1996-07-11",6.7073,6.7073,6.3865,6.4449,1321338.0],["1996-07-12",6.474,6.4886,6.372,6.4157,396274.0],["1996-07-15",6.4449,6.4449,6.1678,6.1678,701101.0],["1996-07-16",6.1824,6.1824,5.8616,5.9637,1947502.0],["1996-07-17",6.0658,6.2845,5.9929,6.2845,1352244.0],["1996-07-18",6.372,6.6198,6.2991,6.5907,533870.0],["1996-07-19",6.5032,6.5324,6.2845,6.3136,629975.0],["1996-07-22",6.2991,6.2991,6.0658,6.1241,435648.0],["1996-07-23",6.1387,6.2407,6.1387,6.1678,1106689.0],["1996-07-24",6.1532,6.3428,6.0949,6.3428,1574936.0],["1996-07-25",6.4594,6.5761,6.4594,6.5032,1377646.0],["1996-07-26",6.5324,6.649,6.5178,6.649,508467.0],["1996-07-29",6.6198,6.649,6.6053,6.6053,287468.0],["1996-07-30",6.6198,6.6782,6.5615,6.6636,707875.0],["1996-07-31",6.6928,6.7219,6.649,6.7073,624471.0],["1996-08-01",6.7219,6.8969,6.7219,6.8386,441575.0],["1996-08-02",6.8823,7.0864,6.8823,7.0573,552075.0],["1996-08-05",6.9698,6.999,6.8386,6.8823,503387.0],["1996-08-06",6.9115,6.9115,6.8531,6.8823,372566.0],["1996-08-07",6.8969,6.9552,6.8969,6.9552,661727.0],["1996-08-08",6.9844,7.0719,6.9844,7.0719,334886.0],["1996-08-09",7.0719,7.101,7.0281,7.0427,611770.0],["1996-08-12",7.0281,7.0427,6.9698,7.0135,376376.0],["1996-08-13",7.0135,7.0135,6.9115,6.926,889500.0],["1996-08-14",6.9552,6.9844,6.926,6.9844,319644.0],["1996-08-15",6.9552,7.101,6.9406,7.0719,259949.0],["1996-08-16",7.0719,7.0719,6.9552,6.9698,342506.0],["1996-08-19",6.999,7.0281,6.9844,7.0281,185013.0],["1996-08-20",7.0135,7.0427,6.9844,6.999,499577.0],["1996-08-21",7.0427,7.0719,6.999,7.0427,242591.0],["1996-08-22",7.0719,7.1593,7.0573,7.1302,382727.0],["1996-08-23",7.1302,7.1594,7.1156,7.1594,260373.0],["1996-08-26",7.1594,7.1594,7.1302,7.1594,221846.0],["1996-08-27",7.1593,7.1593,7.0864,7.0864,152413.0],["1996-08-28",7.1156,7.1739,7.0864,7.1594,560119.0],["1996-08-29",7.1739,7.1885,7.1593,7.1739,395004.0],["1996-08-30",7.1739,7.2031,7.1448,7.1739,356054.0],["1996-09-03",7.1593,7.1593,7.1156,7.1448,117697.0],["1996-09-04",7.116,7.16,7.116,7.1307,266300.0],["1996-09-05",7.116,7.1307,7.072,7.1013,591871.0],["1996-09-06",7.0867,7.2334,7.0867,7.1454,444115.0],["1996-09-09",7.1454,7.2334,7.1454,7.204,182896.0],["1996-09-10",7.2187,7.2187,7.116,7.1307,728196.0],["1996-09-11",7.1307,7.16,7.1013,7.116,845893.0],["1996-09-12",7.1307,7.1307,7.0573,7.0573,624471.0],["1996-09-13",7.0867,7.116,7.0133,7.0573,1121084.0],["1996-09-16",7.0867,7.2774,7.072,7.2481,722693.0],["1996-09-17",7.2627,7.3508,7.2627,7.3508,476715.0],["1996-09-18",7.3654,7.3801,7.3214,7.3508,521592.0],["1996-09-19",7.3361,7.5708,7.3361,7.5415,672735.0],["1996-09-20",7.5855,7.6442,7.5268,7.6442,773074.0],["1996-09-23",7.6442,7.6442,7.5708,7.6442,565199.0],["1996-09-24",7.6149,7.7322,7.6149,7.6589,730313.0],["1996-09-25",7.6882,7.6882,7.6295,7.6589,304403.0],["1996-09-26",7.6589,7.7029,7.6442,7.6589,164268.0],["1996-09-27",7.6736,7.7029,7.6442,7.6736,475021.0],["1996-09-30",7.6882,7.7322,7.6442,7.6442,548688.0],["1996-10-01",7.6442,7.6442,7.5415,7.6149,449619.0],["1996-10-02",7.6149,7.6149,7.4681,7.4681,560119.0],["1996-10-03",7.4975,7.4975,7.3067,7.3214,678662.0],["1996-10-04",7.3508,7.4241,7.3508,7.3508,582981.0],["1996-10-07",7.3801,7.4975,7.3654,7.4828,350127.0],["1996-10-08",7.4535,7.5122,7.4388,7.4535,275191.0],["1996-10-09",7.4535,7.5268,7.4535,7.4828,253599.0],["1996-10-10",7.4828,7.5268,7.4681,7.5122,187130.0],["1996-10-11",7.5122,7.6736,7.4975,7.6002,382303.0],["1996-10-14",7.6149,7.7029,7.6149,7.6442,535986.0],["1996-10-15",7.6735,7.7029,7.6442,7.6882,491109.0],["1996-10-16",7.7029,7.7029,7.5122,7.5415,302286.0],["1996-10-17",7.5122,7.5855,7.4535,7.4975,324301.0],["1996-10-18",7.4975,7.4975,7.3948,7.4388,476715.0],["1996-10-21",7.4535,7.5268,7.4241,7.4828,464860.0],["1996-10-22",7.4681,7.4828,7.3948,7.4388,460627.0],["1996-10-23",7.4095,7.4975,7.3801,7.3948,392041.0],["1996-10-24",7.4241,7.4535,7.2481,7.2921,449196.0],["1996-10-25",7.3067,7.3948,7.3067,7.3361,1019475.0],["1996-10-28",7.3654,7.4241,7.3508,7.4095,317104.0],["1996-10-29",7.4388,7.4388,7.2627,7.3361,1071126.0],["1996-10-30",7.3508,7.4388,7.3067,7.3508,364098.0],["1996-10-31",7.3654,7.3801,7.3361,7.3508,293395.0],["1996-11-01",7.3654,7.3801,7.3214,7.3508,395851.0],["1996-11-04",7.3361,7.4095,7.3361,7.3801,292972.0],["1996-11-05",7.4095,7.5562,7.4095,7.5415,511854.0],["1996-11-06",7.5708,7.5708,7.4975,7.5268,455970.0],["1996-11-07",7.5268,7.6295,7.4681,7.6149,837003.0],["1996-11-08",7.6149,7.6589,7.5562,7.5708,563929.0],["1996-11-11",7.5855,7.6442,7.5562,7.6442,425064.0],["1996-11-12",7.6736,7.7763,7.6442,7.7322,1122354.0],["1996-11-13",7.7322,7.8056,7.6882,7.7176,323455.0],["1996-11-14",7.7034,7.8362,7.7034,7.8362,278577.0],["1996-11-15",7.8657,7.8805,7.7919,7.8362,455970.0],["1996-11-18",7.8215,7.9395,7.8067,7.9395,564776.0],["1996-11-19",7.9395,8.0428,7.9248,8.0428,655377.0],["1996-11-20",8.0281,8.0723,8.0133,8.0133,546147.0],["1996-11-21",8.0428,8.0576,7.9838,8.0281,406859.0],["1996-11-22",7.9986,8.0871,7.9543,7.969,658764.0],["1996-11-25",7.9838,8.0723,7.969,8.0576,290432.0],["1996-11-26",8.1019,8.2347,8.0133,8.0576,445809.0],["1996-11-27",8.0428,8.1461,8.0428,8.1314,364945.0],["1996-11-29",8.1461,8.1904,8.0871,8.0871,121507.0],["1996-12-02",8.0723,8.2347,8.0576,8.2199,185859.0],["1996-12-03",8.2494,8.4265,8.2347,8.2937,539373.0],["1996-12-04",8.2642,8.3085,8.2347,8.2347,370449.0],["1996-12-05",8.2494,8.3232,8.2052,8.2199,682896.0],["1996-12-06",8.1904,8.2347,8.1166,8.2052,587214.0],["1996-12-09",8.2052,8.2052,8.0871,8.1166,658764.0],["1996-12-10",8.1461,8.3527,8.1166,8.2937,647333.0],["1996-12-11",8.1609,8.3085,8.1166,8.1904,928450.0],["1996-12-12",8.1756,8.1756,8.0576,8.0576,317104.0],["1996-12-13",8.0281,8.0428,7.969,7.9986,497036.0],["1996-12-16",7.9986,7.9986,7.7624,7.7772,353514.0],["1996-12-17",7.7772,7.851,7.7329,7.851,865792.0],["1996-12-18",7.8805,7.9395,7.8657,7.9248,294666.0],["1996-12-19",7.9838,8.1166,7.969,8.1166,880610.0],["1996-12-20",8.2642,8.2642,8.0281,8.0281,740051.0],["1996-12-23",8.0576,8.0576,7.91,7.9395,325148.0],["1996-12-24",7.9395,7.9395,7.8805,7.8952,169348.0],["1996-12-26",7.9248,8.0428,7.9248,8.0133,522439.0],["1996-12-27",8.0428,8.1609,8.0281,8.0576,361981.0],["1996-12-30",8.0871,8.1756,8.0723,8.1166,508044.0],["1996-12-31",8.1166,8.1609,8.0871,8.1019,325572.0],["1997-01-02",8.1166,8.1166,7.9543,8.0428,416596.0],["1997-01-03",8.1314,8.2052,8.0576,8.1019,848434.0],["1997-01-06",8.1314,8.456,8.1166,8.3527,997460.0],["1997-01-07",8.3822,8.5151,8.3675,8.4265,610923.0],["1997-01-08",8.4413,8.5003,8.3675,8.4708,716342.0],["1997-01-09",8.5298,8.5741,8.4855,8.5003,755715.0],["1997-01-10",8.5003,8.5003,8.397,8.4265,433954.0],["1997-01-13",8.456,8.4855,8.397,8.4118,483065.0],["1997-01-14",8.4118,8.6479,8.4118,8.6184,486876.0],["1997-01-15",8.6184,8.7364,8.5888,8.6626,409399.0],["1997-01-16",8.6626,8.6922,8.6184,8.6626,443268.0],["1997-01-17",8.6479,8.825,8.6479,8.825,366638.0],["1997-01-20",8.825,8.8397,8.6922,8.7217,471211.0],["1997-01-21",8.6626,8.8988,8.5593,8.8988,1035140.0],["1997-01-22",8.9725,9.0906,8.9283,9.0463,721423.0],["1997-01-23",9.1054,9.4448,9.0759,9.2529,934801.0],["1997-01-24",9.1349,9.3562,9.1349,9.2825,1171465.0],["1997-01-27",9.2972,9.2972,9.1201,9.1201,963590.0],["1997-01-28",9.1201,9.1792,8.9135,8.9283,391617.0],["1997-01-29",8.9283,9.0316,8.9283,8.9725,618544.0],["1997-01-30",9.0021,9.0906,8.9725,9.0906,1289162.0],["1997-01-31",9.1054,9.1054,8.9725,8.9873,1600339.0],["1997-02-03",9.0168,9.0168,8.9578,8.9725,378069.0],["1997-02-04",8.9578,8.9873,8.8397,8.8545,353514.0],["1997-02-05",8.8988,8.8988,8.6922,8.7364,625318.0],["1997-02-06",8.7217,8.7955,8.6331,8.7807,477561.0],["1997-02-07",8.8102,9.0316,8.8102,9.0316,493226.0],["1997-02-10",9.0168,9.0463,8.9135,8.943,713802.0],["1997-02-11",8.943,8.943,8.7807,8.7955,398815.0],["1997-02-12",8.7807,8.9578,8.7659,8.943,505504.0],["1997-02-13",8.9578,8.9873,8.9283,8.943,236664.0],["1997-02-14",8.943,8.943,8.8545,8.884,443268.0],["1997-02-18",8.8988,8.9135,8.8102,8.9135,208298.0],["1997-02-19",8.9283,8.9283,8.8102,8.8102,655377.0],["1997-02-20",8.825,8.8988,8.825,8.8692,673158.0],["1997-02-21",8.8545,8.8545,8.7364,8.7807,436494.0],["1997-02-24",8.7955,8.8545,8.7807,8.8102,345893.0],["1997-02-25",8.8102,8.8692,8.7955,8.8545,455546.0],["1997-02-26",8.8692,8.8988,8.7217,8.7807,204911.0],["1997-02-27",8.7807,8.7807,8.6774,8.6774,187553.0],["1997-02-28",8.6479,8.7659,8.6331,8.7069,359865.0],["1997-03-03",8.7217,8.7807,8.7069,8.7364,350550.0],["1997-03-04",8.7069,8.884,8.6626,8.8102,441998.0],["1997-03-05",8.8692,9.0168,8.8692,8.9578,837426.0],["1997-03-06",8.9725,8.9725,8.7512,8.884,666384.0],["1997-03-07",8.8846,9.0626,8.8846,9.0626,564352.0],["1997-03-10",9.1367,9.1664,9.0033,9.1367,458086.0],["1997-03-11",9.1664,9.3147,9.1516,9.2851,683743.0],["1997-03-12",9.2999,9.3741,9.2554,9.2702,550804.0],["1997-03-13",9.2702,9.2702,9.1367,9.1367,463167.0],["1997-03-14",9.1664,9.3147,9.1664,9.2702,537680.0],["1997-03-17",9.2702,9.3147,9.1219,9.2406,876799.0],["1997-03-18",9.2406,9.2554,9.1664,9.1961,788738.0],["1997-03-19",9.1961,9.1961,8.9588,9.0181,600762.0],["1997-03-20",9.0477,9.2109,8.9736,9.2109,657917.0],["1997-03-21",9.2257,9.2554,9.1367,9.1664,747248.0],["1997-03-24",9.1367,9.1664,9.0181,9.1516,413633.0],["1997-03-25",9.1812,9.3296,9.1812,9.2257,577053.0],["1997-03-26",9.2257,9.4037,9.1367,9.3592,589331.0],["1997-03-27",9.3592,9.3889,9.1961,9.2257,565199.0],["1997-03-31",9.1961,9.2109,9.0774,9.1219,376376.0],["1997-04-01",9.0922,9.0922,8.8401,8.9143,1096952.0],["1997-04-02",8.9291,8.9291,8.7363,8.8401,2237087.0],["1997-04-03",8.7808,8.8846,8.6176,8.8549,1745978.0],["1997-04-04",8.8401,9.2999,8.7511,9.2554,1798052.0],["1997-04-07",9.3444,9.6855,9.3296,9.6855,1483065.0],["1997-04-08",9.6707,9.8487,9.5965,9.8339,941998.0],["1997-04-09",9.9525,10.0563,9.8635,9.8932,1157070.0],["1997-04-10",9.8784,9.8784,9.7004,9.7152,1800169.0],["1997-04-11",9.6855,9.7004,9.5076,9.5372,726080.0],["1997-04-14",9.5521,9.73,9.4779,9.7152,534716.0],["1997-04-15",9.7152,9.8042,9.5965,9.7597,1239627.0],["1997-04-16",9.73,9.73,9.5076,9.5076,729890.0],["1997-04-17",9.4927,9.7745,9.4037,9.6114,1347163.0],["1997-04-18",9.6114,9.6262,9.5224,9.552,493649.0],["1997-04-21",9.5224,9.5224,9.3592,9.3741,755715.0],["1997-04-22",9.3444,9.3444,9.2109,9.3147,1519052.0],["1997-04-23",9.3147,9.7597,9.2851,9.6855,1503387.0],["1997-04-24",9.7894,9.9674,9.73,9.8042,1537680.0],["1997-04-25",9.8042,9.8487,9.6855,9.7152,560542.0],["1997-04-28",9.7004,9.819,9.6855,9.7894,509738.0],["1997-04-29",9.819,9.997,9.7449,9.997,573243.0],["1997-04-30",10.0267,10.2788,10.0267,10.1453,781541.0],["1997-05-01",10.1602,10.2343,10.1453,10.1898,1078323.0],["1997-05-02",10.2047,10.442,10.175,10.4272,978831.0],["1997-05-05",10.4865,10.5607,10.4123,10.5013,926757.0],["1997-05-06",10.4717,10.5607,10.4568,10.4717,1180356.0],["1997-05-07",10.4865,10.4865,10.2788,10.2937,656224.0],["1997-05-08",10.264,10.442,10.2492,10.4123,700677.0],["1997-05-09",10.4272,10.6645,10.4272,10.6051,661304.0],["1997-05-12",10.5755,10.62,10.5013,10.5755,875953.0],["1997-05-13",10.6051,10.6051,10.3678,10.3827,372566.0],["1997-05-14",10.3827,10.5606,10.2343,10.2788,633785.0],["1997-05-15",10.2492,10.4568,10.2492,10.4568,1056308.0],["1997-05-16",10.4568,10.5013,10.2788,10.2788,1002540.0],["1997-05-19",10.2937,10.2937,10.1602,10.175,570279.0],["1997-05-20",10.1305,10.264,10.0712,10.264,971211.0],["1997-05-21",10.264,10.3827,10.2492,10.3085,421677.0],["1997-05-22",10.2788,10.3678,10.2343,10.3233,321338.0],["1997-05-23",10.3085,10.4123,10.2788,10.353,272650.0],["1997-05-27",10.3382,10.6348,10.3085,10.62,509738.0],["1997-05-28",10.6355,10.6951,10.6057,10.6206,449196.0],["1997-05-29",10.6504,10.6802,10.5163,10.5461,244285.0],["1997-05-30",10.3971,10.561,10.3376,10.561,658764.0],["1997-06-02",10.5312,10.5759,10.4716,10.561,235394.0],["1997-06-03",10.5312,10.5461,10.4567,10.4716,436071.0],["1997-06-04",10.4418,10.5908,10.3822,10.3971,424640.0],["1997-06-05",10.3674,10.5312,10.3674,10.3971,244285.0],["1997-06-06",10.3376,10.5014,10.3078,10.5014,291279.0],["1997-06-09",10.5312,10.6504,10.5312,10.6206,317104.0],["1997-06-10",10.6057,10.8291,10.6057,10.7695,729467.0],["1997-06-11",10.8142,10.9483,10.7397,10.9483,1243438.0],["1997-06-12",10.7844,10.9632,10.7099,10.844,1437341.0],["1997-06-13",10.8142,10.9185,10.7844,10.7993,819221.0],["1997-06-16",10.8142,10.8589,10.7993,10.8291,385267.0],["1997-06-17",10.8291,10.9781,10.7993,10.8738,1184166.0],["1997-06-18",10.844,10.8589,10.7546,10.8142,453429.0],["1997-06-19",10.844,10.844,10.7844,10.7844,386113.0],["1997-06-20",10.7546,10.7993,10.6802,10.7844,734547.0],["1997-06-23",10.7546,10.8589,10.6802,10.6802,707875.0],["1997-06-24",10.6951,10.7844,10.5908,10.777,958933.0],["1997-06-25",10.8291,10.9632,10.7248,10.7472,955123.0],["1997-06-26",10.7472,10.7695,10.561,10.5833,595258.0],["1997-06-27",10.6131,10.6355,10.4344,10.4493,719729.0],["1997-06-30",10.4791,10.4791,10.0099,10.0099,1278577.0],["1997-07-01",10.0247,10.0247,9.8237,9.846,1010161.0],["1997-07-02",9.9205,10.062,9.9205,10.0099,830652.0],["1997-07-03",10.0397,10.0992,10.0248,10.0397,1193057.0],["1997-07-07",10.0694,10.1886,9.846,9.9354,955970.0],["1997-07-08",10.0099,10.0992,9.9801,10.0694,1379340.0],["1997-07-09",10.0992,10.1961,10.0694,10.0918,873836.0],["1997-07-10",10.1216,10.3078,10.1216,10.2333,1115580.0],["1997-07-11",10.2929,10.3301,10.2184,10.2631,1082134.0],["1997-07-14",10.2929,10.4195,10.2854,10.4195,389500.0],["1997-07-15",10.4418,10.4716,10.3673,10.412,1055038.0],["1997-07-16",10.4567,10.6727,10.4493,10.4716,798899.0],["1997-07-17",10.4865,10.5163,10.3748,10.3971,418290.0],["1997-07-18",10.4344,10.4493,10.2929,10.3301,763760.0],["1997-07-21",10.3227,10.3227,10.0992,10.1365,500423.0],["1997-07-22",10.1067,10.1737,9.9801,10.1588,584251.0],["1997-07-23",10.2035,10.5312,10.1886,10.4567,1118120.0],["1997-07-24",10.3674,10.3822,10.2258,10.2482,722269.0],["1997-07-25",10.2333,10.2854,10.0843,10.1141,629975.0],["1997-07-28",10.1141,10.196,10.0471,10.1141,853937.0],["1997-07-29",10.1216,10.2258,10.0694,10.1663,368755.0],["1997-07-30",10.1588,10.3003,10.1365,10.278,658340.0],["1997-07-31",10.278,10.3822,10.278,10.3525,1368332.0],["1997-08-01",10.3823,10.3897,10.3078,10.3674,637172.0],["1997-08-04",10.3674,10.3971,10.3301,10.3376,530906.0],["1997-08-05",10.3227,10.3525,10.2184,10.2333,491956.0],["1997-08-06",10.2482,10.412,10.2109,10.3748,622354.0],["1997-08-07",10.3897,10.3897,10.2407,10.2482,593141.0],["1997-08-08",10.2184,10.2184,9.9577,10.0024,1066046.0],["1997-08-11",10.0024,10.0024,9.8162,9.8683,694327.0],["1997-08-12",9.8684,9.8684,9.5779,9.5853,1056308.0],["1997-08-13",9.6896,9.7343,9.6673,9.7343,2468671.0],["1997-08-14",9.8535,9.9428,9.7864,9.9354,1759949.0],["1997-08-15",9.9801,9.9801,9.8013,9.9279,1573243.0],["1997-08-18",9.8237,10.0694,9.7566,10.0471,773920.0],["1997-08-19",10.0471,10.1588,10.0397,10.1514,778577.0],["1997-08-20",10.1812,10.4046,10.1588,10.4046,585521.0],["1997-08-21",10.3748,10.4046,10.2109,10.2929,779424.0],["1997-08-22",10.2333,10.2929,10.1216,10.2929,656224.0],["1997-08-25",10.4567,10.628,10.4567,10.5089,825572.0],["1997-08-26",10.5163,10.5833,10.4567,10.4716,865792.0],["1997-08-27",10.4791,10.4791,10.3599,10.4344,491109.0],["1997-08-28",10.4046,10.4493,10.3078,10.3748,595258.0],["1997-08-29",10.3599,10.412,10.3152,10.3822,367485.0],["1997-09-02",10.3451,10.5847,10.3451,10.5472,342930.0],["1997-09-03",10.5996,10.7044,10.5921,10.6595,535563.0],["1997-09-04",10.6595,11.0563,10.6595,10.8991,919983.0],["1997-09-05",10.929,11.0188,10.8541,10.9215,1574936.0],["1997-09-08",10.9365,11.1087,10.9365,11.0563,472481.0],["1997-09-09",11.0263,11.0712,10.9215,10.9589,652413.0],["1997-09-10",10.929,10.9889,10.8467,10.8616,359018.0],["1997-09-11",10.8467,10.8467,10.7119,10.7868,792972.0],["1997-09-12",10.7793,10.8616,10.6109,10.8467,607536.0],["1997-09-15",10.8392,10.944,10.8392,10.8691,1026672.0],["1997-09-16",10.8991,11.0413,10.8991,11.0188,375529.0],["1997-09-17",11.0787,11.206,11.0787,11.161,456816.0],["1997-09-18",11.1386,11.6102,11.1386,11.6027,765876.0],["1997-09-19",11.6102,11.6626,11.5129,11.5578,1615157.0],["1997-09-22",11.5428,11.7374,11.5428,11.7,499577.0],["1997-09-23",11.6401,11.6401,11.453,11.4829,497036.0],["1997-09-24",11.3931,11.4455,11.1985,11.2434,659187.0],["1997-09-25",11.2284,11.3183,11.191,11.1985,368755.0],["1997-09-26",11.1386,11.1835,11.0113,11.0413,488146.0],["1997-09-29",10.7943,11.1536,10.7643,11.1536,514183.0],["1997-09-30",11.0787,11.1086,10.914,10.9589,668290.0],["1997-10-01",11.0188,11.0488,10.8242,10.8541,417655.0],["1997-10-02",10.7943,10.9589,10.7793,10.8841,413421.0],["1997-10-03",10.944,11.0038,10.5397,10.6895,523497.0],["1997-10-06",10.6895,10.9889,10.6895,10.8691,462532.0],["1997-10-07",10.8392,10.8691,10.5996,10.5996,522439.0],["1997-10-08",10.6595,10.7493,10.5098,10.6745,631245.0],["1997-10-09",10.5547,11.0637,10.4799,11.0338,639712.0],["1997-10-10",10.9739,11.1236,10.8991,11.0488,609865.0],["1997-10-13",11.1087,11.1685,10.929,10.9889,298264.0],["1997-10-14",11.1086,11.6326,11.0787,11.4081,668925.0],["1997-10-15",11.3482,11.4979,11.3033,11.4979,549534.0],["1997-10-16",11.3482,11.977,11.3482,11.6476,769052.0],["1997-10-17",11.5877,11.8273,11.2883,11.3182,996613.0],["1997-10-20",11.3632,11.5877,11.3482,11.438,478620.0],["1997-10-21",11.4979,11.7225,11.4979,11.7075,473963.0],["1997-10-22",11.7225,11.7225,11.3931,11.5877,694115.0],["1997-10-23",11.4979,11.4979,11.1536,11.1985,289585.0],["1997-10-24",11.3781,11.3781,10.929,10.9739,546147.0],["1997-10-27",10.914,10.944,10.0906,10.0906,252752.0],["1997-10-28",9.8211,10.8541,9.7612,10.7643,698349.0],["1997-10-29",10.8242,11.0787,10.6146,10.6895,538103.0],["1997-10-30",10.6296,10.6595,10.4649,10.4649,259738.0],["1997-10-31",10.5847,10.6146,10.2852,10.4499,624471.0],["1997-11-03",10.5996,10.7643,10.5996,10.6745,456605.0],["1997-11-04",10.6745,10.9589,10.5697,10.914,343353.0],["1997-11-05",11.0488,11.1985,10.8991,11.0787,398815.0],["1997-11-06",11.0188,11.0488,10.7044,10.7793,577477.0],["1997-11-07",10.6296,10.6296,10.2553,10.4799,508891.0],["1997-11-10",10.4948,10.5248,10.3751,10.39,234970.0],["1997-11-11",10.405,10.6595,10.405,10.6595,360500.0],["1997-11-12",10.5697,10.6595,10.3601,10.405,473116.0],["1997-11-13",10.435,10.5248,10.3451,10.4948,214437.0],["1997-11-14",10.4948,10.7344,10.405,10.6895,273709.0],["1997-11-17",10.8092,11.0787,10.7793,11.0038,445385.0],["1997-11-18",11.0338,11.1087,10.8691,10.8841,441998.0],["1997-11-19",10.922,11.0423,10.7866,10.8317,352879.0],["1997-11-20",10.8317,11.1025,10.8317,10.9521,171888.0],["1997-11-21",11.0724,11.1928,10.8618,10.9671,312024.0],["1997-11-24",10.9521,11.0123,10.8468,10.8919,273709.0],["1997-11-25",10.8919,11.1928,10.8618,11.0724,455334.0],["1997-11-26",11.3131,11.6892,11.3131,11.599,442210.0],["1997-11-28",11.4185,11.4636,11.3583,11.4185,124471.0],["1997-12-01",11.4184,11.5238,11.2078,11.5238,335944.0],["1997-12-02",11.5538,11.5839,11.1025,11.1477,496190.0],["1997-12-03",11.2078,11.4636,11.0423,11.4335,751482.0],["1997-12-04",11.4937,11.599,11.3131,11.3282,242591.0],["1997-12-05",11.268,11.3583,11.0724,11.1477,558425.0],["1997-12-08",11.2078,11.4636,11.1477,11.4185,333616.0],["1997-12-09",11.4184,11.4184,11.1928,11.1928,351397.0],["1997-12-10",11.1627,11.1928,10.937,11.0875,353937.0],["1997-12-11",10.8919,10.8919,10.591,10.6512,301439.0],["1997-12-12",10.6512,10.6512,10.2901,10.3052,746825.0],["1997-12-15",10.3654,10.8016,10.3503,10.7866,527096.0],["1997-12-16",10.7716,10.7716,10.2901,10.5609,1239627.0],["1997-12-17",10.6211,10.7114,10.5459,10.5609,1277731.0],["1997-12-18",10.5609,10.5609,10.1096,10.3955,772227.0],["1997-12-19",10.2601,10.3503,9.9742,10.3503,811177.0],["1997-12-22",10.3654,10.6061,10.3503,10.591,568586.0],["1997-12-23",10.5308,10.5609,10.3955,10.4556,416384.0],["1997-12-24",10.4255,10.4255,10.2751,10.2901,218882.0],["1997-12-26",10.3202,10.3804,10.2601,10.3202,94835.0],["1997-12-29",10.3353,10.6963,10.3353,10.6662,302286.0],["1997-12-30",10.7415,10.8618,10.7264,10.8317,1066046.0],["1997-12-31",10.8468,11.1476,10.7866,11.0423,324936.0],["1998-01-02",11.1025,11.1928,10.7716,10.8317,522862.0],["1998-01-05",10.922,11.1025,10.7866,10.9069,479678.0],["1998-01-06",10.8167,10.8317,10.6813,10.8167,606901.0],["1998-01-07",10.8167,10.8167,10.4105,10.5008,573455.0],["1998-01-08",10.5609,10.8769,10.5609,10.7866,530694.0],["1998-01-09",10.7264,10.7866,10.2751,10.4255,772650.0],["1998-01-12",10.1096,10.4556,10.0494,10.2751,1359653.0],["1998-01-13",10.1096,10.591,10.1096,10.5609,562870.0],["1998-01-14",10.5008,10.6362,10.2901,10.6211,481372.0],["1998-01-15",10.6813,10.6813,10.4707,10.4857,245978.0],["1998-01-16",10.7716,10.907,10.7415,10.7866,350550.0],["1998-01-20",10.7866,11.1928,10.7264,11.1777,336367.0],["1998-01-21",11.1777,11.1777,10.8317,10.922,574513.0],["1998-01-22",10.7866,10.8317,10.5308,10.7716,407917.0],["1998-01-23",10.7716,10.922,10.7415,10.8919,645004.0],["1998-01-26",10.9069,10.9521,10.6512,10.7415,277731.0],["1998-01-27",10.8016,11.0423,10.7415,10.937,444327.0],["1998-01-28",10.937,11.0123,10.8317,10.9069,368120.0],["1998-01-29",10.907,11.3282,10.8769,11.1477,394369.0],["1998-01-30",11.1176,11.4786,11.0724,11.4636,784716.0],["1998-02-02",11.7043,11.7043,11.4335,11.4335,693057.0],["1998-02-03",11.3733,11.4636,11.2943,11.4034,618332.0],["1998-02-04",11.3432,11.6742,11.3056,11.4937,441998.0],["1998-02-05",11.5238,11.5689,11.4184,11.5087,172100.0],["1998-02-06",11.5538,11.6291,11.4485,11.4636,150720.0],["1998-02-09",11.4485,11.5388,11.4335,11.5087,359865.0],["1998-02-10",11.4636,11.93,11.4636,11.8547,480948.0],["1998-02-11",11.7946,12.1255,11.7494,12.0954,815199.0],["1998-02-12",12.0353,12.0653,11.8246,11.9751,527731.0],["1998-02-13",11.9149,12.0954,11.8999,12.0202,506986.0],["1998-02-17",12.0052,12.276,11.9751,12.2459,468036.0],["1998-02-18",12.2459,12.4414,12.2158,12.2308,314776.0],["1998-02-19",12.2308,12.3662,12.2158,12.3512,313294.0],["1998-02-20",12.4114,12.4264,12.2459,12.276,890347.0],["1998-02-23",12.276,12.3061,12.2007,12.2308,394369.0],["1998-02-24",12.1105,12.1255,11.945,12.0052,706605.0],["1998-02-25",12.0202,12.1707,11.9901,12.1255,1044877.0],["1998-02-26",12.0954,12.6069,12.0954,12.5016,411939.0],["1998-02-27",12.4414,12.4414,12.1255,12.2158,412574.0],["1998-03-02",12.2609,12.3361,12.0352,12.0503,357324.0],["1998-03-03",11.9901,12.0653,11.9901,12.0653,485394.0],["1998-03-04",12.0653,12.1255,11.9751,12.1105,248095.0],["1998-03-05",11.9149,11.96,11.7645,11.8999,452583.0],["1998-03-06",11.953,12.2855,11.953,12.089,388865.0],["1998-03-09",12.0437,12.1344,11.9228,11.9379,517993.0],["1998-03-10",11.9984,12.3611,11.9984,12.3308,550804.0],["1998-03-11",12.2704,12.5575,12.2553,12.4366,266300.0],["1998-03-12",12.4668,12.4668,12.1797,12.3611,324725.0],["1998-03-13",12.361,12.5424,12.2099,12.2099,475233.0],["1998-03-16",12.2704,12.6784,12.2704,12.6482,316046.0],["1998-03-17",12.5877,12.6028,12.2099,12.2855,278577.0],["1998-03-18",12.3459,12.4819,12.2855,12.4819,296994.0],["1998-03-19",12.4971,12.9051,12.4971,12.9051,634843.0],["1998-03-20",13.0108,13.0411,12.6028,12.7993,586156.0],["1998-03-23",12.7388,13.1166,12.6331,12.8144,389289.0],["1998-03-24",12.8144,12.9806,12.7993,12.9655,214014.0],["1998-03-25",13.1166,13.3735,12.9655,13.1468,606266.0],["1998-03-26",13.026,13.162,12.9504,12.9655,430567.0],["1998-03-27",13.0259,13.0259,12.5726,12.6331,729255.0],["1998-03-30",12.6331,12.6633,12.4819,12.618,349915.0],["1998-03-31",12.6482,12.7237,12.5122,12.6331,690728.0],["1998-04-01",12.6028,12.7237,12.5273,12.6028,848222.0],["1998-04-02",12.5726,12.6935,12.4366,12.4971,1079170.0],["1998-04-03",12.5575,12.6028,12.4971,12.5273,421041.0],["1998-04-06",12.5575,12.5726,12.2553,12.2704,325360.0],["1998-04-07",12.2704,12.2704,11.7566,12.0739,410034.0],["1998-04-08",11.9984,12.2099,11.9833,12.1495,972481.0],["1998-04-09",12.1193,12.2099,12.0891,12.1646,457240.0],["1998-04-13",12.1646,12.2855,11.9531,11.9531,524767.0],["1998-04-14",11.9833,12.2704,11.8473,12.2251,456605.0],["1998-04-15",12.2553,12.4819,12.2251,12.4215,796147.0],["1998-04-16",12.3611,12.5575,12.3157,12.4819,539585.0],["1998-04-17",12.4971,12.6331,12.4517,12.5273,334462.0],["1998-04-20",12.5273,12.5273,12.2402,12.3006,236664.0],["1998-04-21",12.3459,12.3459,12.1344,12.2855,382091.0],["1998-04-22",12.3308,12.7842,12.2704,12.6935,538950.0],["1998-04-23",12.6935,12.8144,12.4517,12.4668,216554.0],["1998-04-24",12.4366,12.5424,12.0135,12.0739,495131.0],["1998-04-27",12.1042,12.2704,11.8775,12.0135,291279.0],["1998-04-28",12.0437,12.0739,11.7566,11.8171,493226.0],["1998-04-29",11.817,11.9833,11.817,11.8775,502752.0],["1998-04-30",11.9984,12.2402,11.681,11.6962,556943.0],["1998-05-01",11.8775,12.3762,11.8322,12.3459,553345.0],["1998-05-04",12.3611,12.6028,12.3006,12.3308,372777.0],["1998-05-05",12.3913,12.4517,12.1797,12.3611,379763.0],["1998-05-06",12.3308,12.6784,12.3006,12.4971,506562.0],["1998-05-07",12.3762,12.3913,12.2251,12.3762,631245.0],["1998-05-08",12.3459,12.6331,12.3459,12.618,480313.0],["1998-05-11",12.6179,12.6482,12.4668,12.4668,459568.0],["1998-05-12",12.4819,12.5424,12.3157,12.4668,264606.0],["1998-05-13",12.4819,12.6179,12.4517,12.5726,261431.0],["1998-05-14",12.5726,12.5726,12.3308,12.3308,1376799.0],["1998-05-15",12.3308,12.3308,12.1948,12.2251,437765.0],["1998-05-18",12.225,12.4215,12.2099,12.2704,244708.0],["1998-05-19",12.2402,12.2553,12.1344,12.2099,309060.0],["1998-05-20",12.2704,12.3308,11.7264,12.1344,418078.0],["1998-05-21",12.1495,12.1948,12.0891,12.1042,553768.0],["1998-05-22",12.0891,12.1495,11.8171,12.0135,442633.0],["1998-05-26",12.1042,12.1042,11.8926,11.9228,346317.0],["1998-05-27",11.8322,11.8322,11.4695,11.4695,459780.0],["1998-05-28",11.5837,11.7658,11.5229,11.7355,303980.0],["1998-05-29",11.7962,11.7962,11.6899,11.7507,263760.0],["1998-06-01",11.6899,11.7962,11.6292,11.7051,382091.0],["1998-06-02",11.7051,11.8114,11.5077,11.5685,617697.0],["1998-06-03",11.5685,11.9025,11.4622,11.5685,812447.0],["1998-06-04",11.5077,11.5836,11.3863,11.4167,633150.0],["1998-06-05",11.447,11.447,11.0219,11.0371,1007832.0],["1998-06-08",11.0523,11.28,10.9308,11.0523,1299323.0],["1998-06-09",11.1282,11.3256,11.113,11.28,805250.0],["1998-06-10",11.28,11.28,10.8701,10.9764,951736.0],["1998-06-11",10.9612,11.0523,10.8397,10.8701,385902.0],["1998-06-12",10.8701,10.9764,10.445,10.6424,548052.0],["1998-06-15",10.6727,10.7638,10.4298,10.4298,378704.0],["1998-06-16",10.4147,10.5361,10.2173,10.2628,653895.0],["1998-06-17",10.2932,10.5665,10.2932,10.3236,798264.0],["1998-06-18",10.3236,10.445,10.0807,10.1566,737722.0],["1998-06-19",9.9592,10.2932,9.9592,10.278,1181202.0],["1998-06-22",10.1869,10.2628,10.111,10.2021,1136749.0],["1998-06-23",9.9592,10.0807,9.8681,9.9137,1765876.0],["1998-06-24",9.8833,10.111,9.8074,10.0048,2291914.0],["1998-06-25",9.9592,10.3084,9.8833,10.2477,2129975.0],["1998-06-26",10.2628,10.5665,10.2325,10.5361,748730.0],["1998-06-29",10.7183,10.779,10.612,10.6576,565411.0],["1998-06-30",10.6424,10.8853,10.5665,10.8549,754022.0],["1998-07-01",10.8549,10.9005,10.6576,10.7335,730525.0],["1998-07-02",10.6879,10.7487,10.4147,10.7487,536410.0],["1998-07-06",10.7487,10.7487,10.5513,10.612,179509.0],["1998-07-07",10.612,10.612,10.2021,10.445,593353.0],["1998-07-08",10.445,10.4906,10.2021,10.2021,496190.0],["1998-07-09",9.9592,10.2628,9.9592,10.2325,601185.0],["1998-07-10",10.445,10.445,10.111,10.1414,321973.0],["1998-07-13",10.0807,10.0807,9.8985,9.8985,282811.0],["1998-07-14",9.9592,10.1414,9.9288,10.0199,476715.0],["1998-07-15",10.0199,10.3843,9.9896,10.278,872354.0],["1998-07-16",10.3388,10.4906,10.2628,10.4147,303345.0],["1998-07-17",10.3995,10.4298,10.2021,10.2628,879975.0],["1998-07-20",10.2021,10.2173,10.111,10.1718,498518.0],["1998-07-21",9.8378,10.1414,9.8378,10.1262,836367.0],["1998-07-22",10.0655,10.1414,9.8985,10.1414,604361.0],["1998-07-23",10.111,10.111,9.7163,9.777,376164.0],["1998-07-24",9.8378,9.9592,9.8378,9.9137,831499.0],["1998-07-27",9.8529,9.9592,9.61,9.9288,639500.0],["1998-07-28",9.8681,10.0958,9.8378,9.944,497671.0],["1998-07-29",9.9592,9.9896,9.777,9.7922,413633.0],["1998-07-30",9.7922,10.0048,9.7618,9.9137,406224.0],["1998-07-31",9.9288,9.9288,9.5493,9.6252,417443.0],["1998-08-03",9.6252,9.6404,9.3216,9.3368,415538.0],["1998-08-04",9.3975,9.4582,9.109,9.1546,869390.0],["1998-08-05",9.1546,9.443,9.1242,9.2305,846952.0],["1998-08-06",9.1698,9.1849,8.9117,9.1394,1417019.0],["1998-08-07",9.2153,9.3519,9.1546,9.2912,1077265.0],["1998-08-10",9.5645,9.5645,9.2305,9.276,430144.0],["1998-08-11",9.2305,9.2305,8.8965,8.9876,1407070.0],["1998-08-12",9.0028,9.1849,8.9724,9.109,1500212.0],["1998-08-13",9.0635,9.1242,8.9269,8.9876,846740.0],["1998-08-14",8.9572,8.9876,8.7295,8.7598,439246.0],["1998-08-17",8.8206,9.109,8.7295,9.0483,1504234.0],["1998-08-18",9.0179,9.1698,8.9269,9.1698,570914.0],["1998-08-19",9.3216,9.3671,9.1698,9.3216,861135.0],["1998-08-20",9.3519,9.4278,9.1698,9.2153,1234759.0],["1998-08-21",9.1546,9.2305,8.9572,9.2305,565199.0],["1998-08-24",9.2305,9.4582,9.2305,9.3519,333616.0],["1998-08-25",9.3216,9.3823,9.1698,9.2153,772227.0],["1998-08-26",9.2001,9.2305,8.9876,9.0179,478196.0],["1998-08-27",8.9876,8.9876,8.4714,8.4866,433743.0],["1998-08-28",8.4259,8.5777,8.2285,8.274,500847.0],["1998-08-31",8.3348,8.5018,7.7427,7.7427,1042125.0],["1998-09-01",7.8945,8.2133,7.7427,8.2133,749153.0],["1998-09-02",8.2892,8.5018,8.0767,8.3651,871084.0],["1998-09-03",8.3651,8.5929,8.0463,8.1374,1440940.0],["1998-09-04",8.107,8.2285,8.0919,8.1981,675275.0],["1998-09-08",8.1981,8.608,8.1981,8.5018,681414.0],["1998-09-09",8.5169,8.5321,8.3348,8.5018,915961.0],["1998-09-10",8.4687,8.4687,8.1019,8.1477,620660.0],["1998-09-11",8.0866,8.2242,7.9184,8.1019,2733065.0],["1998-09-14",8.1324,8.2853,8.0713,8.2242,1579594.0],["1998-09-15",8.2547,8.3006,8.0407,8.27,350127.0],["1998-09-16",8.27,8.4535,8.1936,8.4382,729467.0],["1998-09-17",8.3159,8.5146,8.27,8.484,338273.0],["1998-09-18",8.6828,8.7592,8.5299,8.7592,1096952.0],["1998-09-21",8.6369,8.7745,8.5758,8.698,317528.0],["1998-09-22",8.8203,8.9273,8.7745,8.805,1044454.0],["1998-09-23",8.8509,9.0802,8.8203,9.0649,871296.0],["1998-09-24",8.6828,8.9273,8.1324,8.1783,1388230.0],["1998-09-25",8.0713,8.1936,7.9337,8.0101,1116003.0],["1998-09-28",8.056,8.1324,7.842,8.0101,1137172.0],["1998-09-29",8.0407,8.1783,7.9184,7.9949,769052.0],["1998-09-30",7.9337,8.0102,7.6433,7.8267,1043819.0],["1998-10-01",7.735,7.735,7.4598,7.6127,986452.0],["1998-10-02",7.5821,7.7044,7.3223,7.4445,587003.0],["1998-10-05",7.3987,7.5057,7.093,7.2611,1016511.0],["1998-10-06",7.3223,7.4293,7.0471,7.1541,1325783.0],["1998-10-07",7.1847,7.2764,6.9707,7.2458,1001270.0],["1998-10-08",7.0318,7.0318,6.7414,6.8789,903895.0],["1998-10-09",6.9401,7.0471,6.8484,6.8484,968247.0],["1998-10-12",7.0012,7.3223,6.9554,7.2,489839.0],["1998-10-13",7.1694,7.2,7.0318,7.093,657917.0],["1998-10-14",7.1235,7.2611,7.0624,7.1235,632727.0],["1998-10-15",7.093,7.3681,7.0624,7.3528,1069221.0],["1998-10-16",7.4598,7.7809,7.4293,7.6891,856901.0],["1998-10-19",7.6891,7.7197,7.521,7.7197,588696.0],["1998-10-20",7.7808,8.591,7.7808,8.163,981372.0],["1998-10-21",8.1324,8.698,8.1324,8.5299,881033.0],["1998-10-22",8.4076,8.4687,8.2242,8.3617,446444.0],["1998-10-23",8.3006,8.4382,8.2089,8.2089,493649.0],["1998-10-26",8.2242,8.3006,8.0713,8.1477,259949.0],["1998-10-27",8.1936,8.4993,8.1783,8.484,1304403.0],["1998-10-28",8.5299,8.5299,8.3312,8.3923,656224.0],["1998-10-29",8.3923,8.5605,8.3465,8.5452,1282388.0],["1998-10-30",8.6063,8.6675,8.4382,8.5757,902837.0],["1998-11-02",8.8203,9.1261,8.698,8.9426,553768.0],["1998-11-03",8.9579,8.9579,8.4382,8.5757,924640.0],["1998-11-04",8.805,9.0038,8.7133,9.0038,1290220.0],["1998-11-05",8.9426,9.2331,8.8509,9.1414,1234970.0],["1998-11-06",9.0496,9.2025,9.0496,9.1719,680567.0],["1998-11-09",9.1414,9.2636,9.0955,9.1108,546359.0],["1998-11-10",9.0955,9.2636,8.9732,9.1414,1252964.0],["1998-11-11",9.1566,9.3707,9.1108,9.2331,658552.0],["1998-11-12",9.2331,9.3248,9.0191,9.2789,825360.0],["1998-11-13",9.2636,9.2942,9.1719,9.2025,349704.0],["1998-11-16",9.2942,9.4012,9.2178,9.2789,329382.0],["1998-11-17",9.3095,9.3248,9.1719,9.2331,502329.0],["1998-11-18",9.2614,9.3998,9.246,9.3229,530271.0],["1998-11-19",9.3075,9.3845,9.2921,9.3075,438400.0],["1998-11-20",9.3845,9.4768,9.3229,9.3998,284716.0],["1998-11-23",9.3691,9.5229,9.3075,9.3383,324936.0],["1998-11-24",9.3691,9.5383,9.3537,9.4921,414903.0],["1998-11-25",9.4921,9.5229,9.3383,9.4921,266511.0],["1998-11-27",9.4306,9.5537,9.4306,9.5537,90178.0],["1998-11-30",9.5229,9.5383,9.3075,9.3383,432684.0],["1998-12-01",9.3537,9.4921,9.3229,9.3537,458721.0],["1998-12-02",9.2921,9.3229,8.9998,9.2152,1398603.0],["1998-12-03",9.2306,9.4768,9.1075,9.1229,614310.0],["1998-12-04",9.2306,9.3075,9.1998,9.2152,433954.0],["1998-12-07",9.1537,9.4614,9.1229,9.4306,370025.0],["1998-12-08",9.4152,9.7691,9.2614,9.3383,606901.0],["1998-12-09",9.3383,9.7383,9.3383,9.5998,425699.0],["1998-12-10",9.4152,9.4152,9.1537,9.1845,516511.0],["1998-12-11",9.1229,9.1537,8.9075,8.9537,429721.0],["1998-12-14",8.9537,8.9537,8.6614,8.6922,434589.0],["1998-12-15",8.6306,8.9229,8.5845,8.8306,467824.0],["1998-12-16",8.7383,8.7537,8.2614,8.4614,735394.0],["1998-12-17",8.5229,8.8614,8.5229,8.846,899661.0],["1998-12-18",8.8152,9.1075,8.7691,9.0614,582981.0],["1998-12-21",9.0306,9.0921,8.9383,9.0152,587638.0],["1998-12-22",8.9845,9.0768,8.846,8.9075,1020110.0],["1998-12-23",8.8922,9.1075,8.8768,9.1075,348645.0],["1998-12-24",9.0922,9.1075,8.9845,8.9998,111558.0],["1998-12-28",9.0306,9.1229,8.8306,8.9229,240474.0],["1998-12-29",8.8614,9.1383,8.7229,9.0614,731795.0],["1998-12-30",8.9998,9.0768,8.7229,8.8152,408975.0],["1998-12-31",8.7998,9.0152,8.7383,9.0152,469517.0],["1999-01-04",8.9845,9.1845,8.9845,9.0152,622566.0],["1999-01-05",9.0768,9.1845,9.0306,9.1383,568798.0],["1999-01-06",9.1691,9.6768,9.1383,9.6614,1179297.0],["1999-01-07",9.5383,9.5998,9.2921,9.4921,748518.0],["1999-01-08",9.5383,9.6921,9.4306,9.5691,850762.0],["1999-01-11",9.5691,9.6768,9.5075,9.5845,562659.0],["1999-01-12",9.3998,9.7075,9.3845,9.6152,632091.0],["1999-01-13",9.4768,9.5383,9.2922,9.2922,821126.0],["1999-01-14",9.2921,9.5691,9.246,9.246,554826.0],["1999-01-15",9.246,9.4306,9.1998,9.4306,337638.0],["1999-01-19",9.3998,9.3998,9.0768,9.3383,444327.0],["1999-01-20",9.3383,9.6614,9.3229,9.4768,1179932.0],["1999-01-21",9.2306,9.246,9.046,9.1998,567739.0],["1999-01-22",9.1075,9.246,8.9845,8.9998,367062.0],["1999-01-25",8.9383,9.0768,8.8152,9.0768,1058848.0],["1999-01-26",9.0768,9.2921,9.046,9.246,319856.0],["1999-01-27",9.2152,9.2921,9.1075,9.1537,538315.0],["1999-01-28",9.1229,9.3075,9.0306,9.046,464225.0],["1999-01-29",9.1075,9.2921,9.1075,9.2306,671041.0],["1999-02-01",9.246,9.3229,9.1383,9.3229,504657.0],["1999-02-02",9.3229,9.5383,9.2768,9.5229,869602.0],["1999-02-03",9.5229,9.8306,9.446,9.446,841660.0],["1999-02-04",9.4768,9.5998,9.2306,9.2768,820279.0],["1999-02-05",9.2921,9.3383,9.0614,9.1383,358383.0],["1999-02-08",8.9229,9.1075,8.8614,8.9229,541067.0],["1999-02-09",8.9845,8.9845,8.7537,8.7691,369390.0],["1999-02-10",8.7537,8.8152,8.6768,8.6922,415961.0],["1999-02-11",8.7537,8.7999,8.646,8.7537,638019.0],["1999-02-12",8.7537,8.7537,8.5537,8.5691,950466.0],["1999-02-16",8.5999,8.7075,8.5845,8.6306,483277.0],["1999-02-17",8.5999,8.646,8.4152,8.4306,803980.0],["1999-02-18",8.446,8.5999,8.3229,8.5383,386749.0],["1999-02-19",8.4768,8.5537,8.4152,8.5075,502329.0],["1999-02-22",8.4768,8.5383,8.3075,8.3691,529848.0],["1999-02-23",8.3691,8.3691,7.9845,8.046,1069856.0],["1999-02-24",8.1229,8.3229,7.846,7.846,1197290.0],["1999-02-25",7.846,7.846,7.5691,7.6614,911727.0],["1999-02-26",7.6614,7.6614,7.5383,7.6614,785563.0],["1999-03-01",7.646,7.6614,7.5076,7.5537,1033658.0],["1999-03-02",7.6153,7.6306,7.323,7.3537,954488.0],["1999-03-03",7.4153,7.4768,7.3383,7.3999,699831.0],["1999-03-04",7.3537,7.446,6.9691,7.246,917655.0],["1999-03-05",7.3831,7.5693,7.2591,7.3521,1224386.0],["1999-03-08",7.3831,7.4452,7.2125,7.4452,679086.0],["1999-03-09",7.3831,7.5072,7.3211,7.4142,1348010.0],["1999-03-10",7.4142,7.5072,7.4142,7.4142,539162.0],["1999-03-11",7.4142,7.5072,7.3211,7.3676,823455.0],["1999-03-12",7.3831,7.5693,7.3831,7.5227,697290.0],["1999-03-15",7.5383,7.546,7.4142,7.4607,717824.0],["1999-03-16",7.4452,7.6003,7.4452,7.5538,433319.0],["1999-03-17",7.5538,7.6779,7.5227,7.6313,363251.0],["1999-03-18",7.6003,7.7089,7.6003,7.7089,467189.0],["1999-03-19",7.7554,8.0346,7.7399,7.8485,1603937.0],["1999-03-22",7.9105,7.9105,7.7244,7.895,584251.0],["1999-03-23",7.895,7.895,7.6313,7.7089,1040855.0],["1999-03-24",7.7244,7.7399,7.6003,7.6003,374259.0],["1999-03-25",7.5693,7.6623,7.5693,7.6313,310119.0],["1999-03-26",7.6623,7.6934,7.5848,7.6934,385478.0],["1999-03-29",7.6934,7.9105,7.6468,7.864,1072608.0],["1999-03-30",7.5693,7.5848,7.2901,7.3366,1269052.0],["1999-03-31",7.2746,7.2901,7.0419,7.104,1734124.0],["1999-04-01",6.9799,7.0729,6.9023,6.9488,834462.0],["1999-04-05",7.0109,7.0729,6.9799,7.0729,721423.0],["1999-04-06",7.0109,7.0574,6.9023,6.9178,1059272.0],["1999-04-07",6.9178,6.9799,6.7782,6.8092,725445.0],["1999-04-08",6.8403,7.0574,6.8403,7.0574,340178.0],["1999-04-09",6.9954,7.0419,6.8248,6.9488,963590.0],["1999-04-12",6.8868,7.0574,6.8558,7.0264,630186.0],["1999-04-13",6.9954,7.0574,6.9333,6.9488,760584.0],["1999-04-14",7.7554,8.3448,7.7399,8.3448,2447290.0],["1999-04-15",8.0966,8.5775,8.0966,8.562,1913209.0],["1999-04-16",8.3758,8.9187,8.3448,8.9187,1175699.0],["1999-04-19",8.9187,8.9963,8.6861,8.7326,1343776.0],["1999-04-20",8.7946,8.8257,8.2983,8.4379,613040.0],["1999-04-21",8.4379,8.6085,8.3293,8.4999,609653.0],["1999-04-22",8.4379,8.5465,8.3603,8.4069,483065.0],["1999-04-23",8.3758,8.4999,8.2362,8.3913,636960.0],["1999-04-26",8.4224,8.593,8.4069,8.4844,703853.0],["1999-04-27",8.4999,8.5309,8.4224,8.5154,280483.0],["1999-04-28",8.4999,8.6395,8.4224,8.6085,489839.0],["1999-04-29",8.5775,8.624,8.4534,8.562,336579.0],["1999-04-30",8.562,8.655,8.4224,8.5775,440517.0],["1999-05-03",8.5775,8.8722,8.5775,8.8101,825572.0],["1999-05-04",8.8101,9.291,8.8101,9.2444,660246.0],["1999-05-05",9.2289,9.8183,9.2289,9.6477,1726926.0],["1999-05-06",9.3995,9.5081,9.1824,9.2289,1252752.0],["1999-05-07",9.26,9.291,8.9652,9.1204,808425.0],["1999-05-10",9.5236,9.9269,9.3995,9.4926,1351609.0],["1999-05-11",9.5391,9.8339,9.5236,9.7253,1393946.0],["1999-05-12",9.6477,9.7253,9.4771,9.6943,567528.0],["1999-05-13",9.5702,9.8959,9.5547,9.7563,736029.0],["1999-05-14",9.6167,9.6477,9.4306,9.5081,420618.0],["1999-05-17",9.291,9.5391,9.291,9.5391,685648.0],["1999-05-18",9.4771,9.9114,9.4306,9.8028,728408.0],["1999-05-19",9.8494,10.082,9.8183,9.9269,1303980.0],["1999-05-20",9.8804,10.0665,9.8494,9.9424,889500.0],["1999-05-21",9.9424,10.0665,9.9114,9.989,1051863.0],["1999-05-24",9.9579,9.989,9.5857,9.6322,846317.0],["1999-05-25",9.6167,9.6787,9.3685,9.3685,905800.0],["1999-05-26",9.3065,9.4616,9.2289,9.4306,740262.0],["1999-05-27",9.3969,9.4281,9.2095,9.3188,348857.0],["1999-05-28",9.2876,9.4905,9.2876,9.4437,287045.0],["1999-06-01",9.4749,9.4905,9.3032,9.4281,271380.0],["1999-06-02",9.3969,9.6622,9.3032,9.6622,261643.0],["1999-06-03",9.7403,9.8027,9.3656,9.4437,392887.0],["1999-06-04",9.4749,9.8183,9.4593,9.8183,303345.0],["1999-06-07",9.5842,9.9588,9.5842,9.9588,308425.0],["1999-06-08",9.9744,9.9744,9.4125,9.4125,326842.0],["1999-06-09",9.4281,9.7247,9.4281,9.709,613463.0],["1999-06-10",9.709,9.8339,9.6778,9.8339,333827.0],["1999-06-11",9.8339,9.9276,9.3969,9.4437,446655.0],["1999-06-14",9.5061,9.6778,9.4593,9.5373,188400.0],["1999-06-15",9.5686,9.6934,9.4905,9.5998,295089.0],["1999-06-16",9.6934,9.6934,9.4281,9.6154,247671.0],["1999-06-17",9.5842,9.5998,9.3969,9.4593,185013.0],["1999-06-18",9.4593,9.5373,9.3188,9.3812,812024.0],["1999-06-21",9.35,9.4905,9.3188,9.4593,618120.0],["1999-06-22",9.4437,9.5998,9.4281,9.5998,424640.0],["1999-06-23",9.5686,9.6154,9.4593,9.5998,146698.0],["1999-06-24",9.4281,9.4437,8.991,9.2408,1390135.0],["1999-06-25",9.3344,9.4281,9.3344,9.3812,847163.0],["1999-06-28",9.3812,9.5373,9.3656,9.4437,449831.0],["1999-06-29",9.4437,9.6778,9.4437,9.5842,481795.0],["1999-06-30",9.5842,9.8339,9.5686,9.7871,581287.0],["1999-07-01",9.7871,9.9276,9.7559,9.8964,790220.0],["1999-07-02",9.7715,9.8651,9.7403,9.8339,290644.0],["1999-07-06",9.8339,9.912,9.7403,9.8027,404107.0],["1999-07-07",9.8339,9.8339,9.5217,9.6154,342718.0],["1999-07-08",9.5842,9.6154,9.4281,9.5529,837003.0],["1999-07-09",9.5529,9.5686,9.5061,9.5529,633362.0],["1999-07-12",9.5529,9.6622,9.5373,9.5686,343776.0],["1999-07-13",9.4905,9.5061,9.4281,9.4281,779213.0],["1999-07-14",9.4593,9.4905,9.35,9.4905,531329.0],["1999-07-15",9.4905,9.5998,9.4749,9.5217,341871.0],["1999-07-16",9.5373,9.5529,9.3656,9.5373,740474.0],["1999-07-19",9.5061,9.5061,9.4125,9.4281,515453.0],["1999-07-20",9.4281,9.4281,9.0066,9.0691,751270.0],["1999-07-21",9.1003,9.1315,9.0535,9.1159,856266.0],["1999-07-22",9.1159,9.1159,8.7413,8.8193,299323.0],["1999-07-23",8.8349,8.8661,8.8349,8.8505,198984.0],["1999-07-26",8.71,8.9598,8.71,8.8349,507409.0],["1999-07-27",8.7725,8.8974,8.7725,8.8037,294454.0],["1999-07-28",8.8037,8.8037,8.3822,8.4447,803768.0],["1999-07-29",8.3979,8.3979,7.6798,7.7423,723963.0],["1999-07-30",7.6798,7.711,7.4925,7.5706,2228831.0],["1999-08-02",7.5706,7.711,7.4769,7.633,990051.0],["1999-08-03",7.6018,7.6486,7.4457,7.633,932684.0],["1999-08-04",7.633,7.6798,7.6018,7.633,400931.0],["1999-08-05",7.5706,7.6018,7.2584,7.4769,679509.0],["1999-08-06",7.4145,7.5706,7.3832,7.5237,252964.0],["1999-08-09",7.4613,7.5237,7.2272,7.2428,326207.0],["1999-08-10",7.1803,7.1959,6.993,7.0867,324301.0],["1999-08-11",7.0867,7.4925,7.0711,7.4457,855207.0],["1999-08-12",7.4613,7.4613,7.352,7.3989,459780.0],["1999-08-13",7.3676,7.3832,7.1491,7.2428,313082.0],["1999-08-16",7.274,7.3208,7.1179,7.2272,194539.0],["1999-08-17",7.1647,7.274,7.1023,7.1023,430779.0],["1999-08-18",6.9462,7.0398,6.915,7.0086,737299.0],["1999-08-19",6.9462,7.0867,6.9306,6.9618,537468.0],["1999-08-20",6.9774,6.993,6.9306,6.9306,476503.0],["1999-08-23",6.9618,6.9774,6.8993,6.9462,468459.0],["1999-08-24",6.915,7.1803,6.8837,7.1335,465284.0],["1999-08-25",7.0398,7.1647,6.8057,6.8994,420406.0],["1999-08-26",6.8994,6.8994,6.5559,6.6496,595682.0],["1999-08-27",6.7433,6.8369,6.7433,6.8057,477561.0],["1999-08-30",6.8057,6.8525,6.5247,6.6028,423370.0],["1999-08-31",6.5872,6.8057,6.4779,6.5559,757621.0],["1999-09-01",6.5559,6.7901,6.5559,6.6496,844412.0],["1999-09-02",6.6496,6.8369,6.3999,6.7276,719729.0],["1999-09-03",6.7433,6.8057,6.6964,6.7901,328323.0],["1999-09-07",6.8057,6.8057,6.6184,6.634,582557.0],["1999-09-08",6.6787,6.8047,6.6472,6.6472,526672.0],["1999-09-09",6.5527,6.663,6.2062,6.2692,775614.0],["1999-09-10",6.3322,6.3322,6.0802,6.1747,1063294.0],["1999-09-13",6.1747,6.1747,5.9541,6.1589,692633.0],["1999-09-14",6.0959,6.2377,6.0172,6.2219,817316.0],["1999-09-15",6.4267,6.4267,6.2062,6.3952,1276461.0],["1999-09-16",6.3322,6.3952,6.1432,6.2534,704488.0],["1999-09-17",6.2534,6.3952,6.1904,6.2219,830652.0],["1999-09-20",6.2219,6.3164,6.1747,6.2849,351397.0],["1999-09-21",6.2219,6.2219,6.0014,6.0959,610288.0],["1999-09-22",6.1432,6.3007,6.1274,6.1747,751482.0],["1999-09-23",6.2377,6.6,6.2062,6.4582,1419136.0],["1999-09-24",6.4267,7.0095,6.4267,6.8993,1860500.0],["1999-09-27",6.915,7.2143,6.852,7.1355,1742803.0],["1999-09-28",7.0883,7.4033,7.0883,7.2143,1532599.0],["1999-09-29",7.1828,7.1828,6.978,7.0725,845047.0],["1999-09-30",7.0095,7.0253,6.9465,6.9623,839119.0],["1999-10-01",6.9308,7.0568,6.8835,6.9938,424428.0],["1999-10-04",7.0253,7.293,7.0095,7.104,687553.0],["1999-10-05",7.104,7.104,6.6787,6.9308,1587638.0],["1999-10-06",6.9308,7.0883,6.6,6.6787,2143734.0],["1999-10-07",6.8047,6.852,6.7102,6.7732,1340178.0],["1999-10-08",6.8362,6.8835,6.5685,6.8047,888442.0],["1999-10-11",6.726,6.7732,6.6315,6.7102,532388.0],["1999-10-12",6.6787,6.8047,6.6,6.6157,425487.0],["1999-10-13",6.6787,6.6787,6.4897,6.5685,570491.0],["1999-10-14",6.5055,6.6945,6.2377,6.3794,584039.0],["1999-10-15",6.3952,6.3952,6.2377,6.2692,730525.0],["1999-10-18",6.2692,6.3322,6.2062,6.2377,448137.0],["1999-10-19",6.3007,6.4582,6.2062,6.2219,1096528.0],["1999-10-20",6.2219,6.3637,6.0487,6.1432,1077688.0],["1999-10-21",6.1274,6.1432,5.8596,6.0487,734335.0],["1999-10-22",6.0487,6.3479,5.7966,6.1747,1193692.0],["1999-10-25",6.0487,6.0959,5.8596,5.8911,635690.0],["1999-10-26",5.9384,6.0644,5.8124,5.9226,524132.0],["1999-10-27",5.9226,5.9857,5.6391,5.6391,856054.0],["1999-10-28",5.7336,5.9226,5.7336,5.8596,940093.0],["1999-10-29",5.8911,5.8911,5.4816,5.6549,1296359.0],["1999-11-01",5.6549,5.6549,5.2453,5.2768,1957028.0],["1999-11-02",5.2768,6.0487,5.2768,5.9699,1626376.0],["1999-11-03",5.8911,5.9069,5.6234,5.7021,1894793.0],["1999-11-04",5.7336,5.7966,5.6076,5.6076,1856478.0],["1999-11-05",5.5761,5.8596,5.5446,5.5446,9701101.0],["1999-11-08",5.6375,6.0455,5.4149,6.0455,2219094.0],["1999-11-09",5.9342,6.268,5.9156,6.2309,3570703.0],["1999-11-10",6.1938,6.4349,6.1196,6.1196,1419560.0],["1999-11-11",6.1382,6.5091,6.1382,6.2123,1847163.0],["1999-11-12",6.3422,6.4163,5.9342,6.064,3852456.0],["1999-11-15",6.1196,6.1382,5.9713,6.0825,2563294.0],["1999-11-16",6.0454,6.064,5.8785,5.9898,4005927.0],["1999-11-17",6.0605,6.0605,5.9489,5.9675,2671041.0],["1999-11-18",5.9861,6.079,5.8931,6.0047,2718671.0],["1999-11-19",6.0419,6.2464,6.0233,6.0976,1767570.0],["1999-11-22",6.0976,6.2092,6.0976,6.1348,1254869.0],["1999-11-23",6.172,6.2835,6.1441,6.265,2241956.0],["1999-11-24",6.2464,6.2835,6.2092,6.2464,767993.0],["1999-11-26",6.2464,6.3765,6.2092,6.2278,1451524.0],["1999-11-29",6.1534,6.3021,6.1534,6.2464,1000212.0],["1999-11-30",6.2464,6.3765,6.2464,6.2464,826842.0],["1999-12-01",6.3951,6.488,6.3393,6.3951,1299746.0],["1999-12-02",6.3951,6.6554,6.3951,6.5252,825572.0],["1999-12-03",6.5624,6.6739,6.5624,6.6553,999365.0],["1999-12-06",6.581,6.7855,6.488,6.6739,800169.0],["1999-12-07",6.6182,6.8413,6.5996,6.5996,693692.0],["1999-12-08",6.6739,6.897,6.6182,6.8413,860923.0],["1999-12-09",6.8413,6.897,6.8227,6.8413,1544030.0],["1999-12-10",6.8227,6.99,6.7669,6.9156,896486.0],["1999-12-13",6.8598,7.2502,6.8598,7.1759,1458510.0],["1999-12-14",7.1573,7.2502,6.99,6.99,2222058.0],["1999-12-15",7.0643,7.1759,6.99,6.99,1402625.0],["1999-12-16",7.0086,7.2131,6.99,7.0829,799958.0],["1999-12-17",7.1387,7.399,7.1387,7.2502,959780.0],["1999-12-20",7.1759,7.399,7.1387,7.1387,917231.0],["1999-12-21",7.1387,7.3246,6.99,7.2874,1186283.0],["1999-12-22",7.2131,7.3246,7.0829,7.2874,816046.0],["1999-12-23",7.3618,7.9753,7.3618,7.715,803768.0],["1999-12-27",7.7336,7.7336,7.1759,7.2874,877646.0],["1999-12-28",7.2502,7.6221,7.1387,7.3804,550804.0],["1999-12-29",7.622,7.808,7.4919,7.7336,552075.0],["1999-12-30",7.6592,7.9753,7.6592,7.8451,695809.0],["1999-12-31",7.8451,7.9753,7.8451,7.9381,160881.0],["2000-01-03",7.9567,7.9567,7.6035,7.715,670618.0],["2000-01-04",7.6406,7.6406,7.1573,7.4176,893734.0],["2000-01-05",7.4361,7.4361,7.2131,7.3432,429509.0],["2000-01-06",7.3804,7.399,7.2131,7.2874,430356.0],["2000-01-07",7.3618,7.4361,7.2502,7.4361,486664.0],["2000-01-10",7.4733,7.5477,7.399,7.4361,868755.0],["2000-01-11",7.3246,7.399,7.0643,7.2502,631668.0],["2000-01-12",7.4361,7.5849,7.4176,7.4547,1073243.0],["2000-01-13",7.4547,8.2727,7.4176,8.1798,1501693.0],["2000-01-14",8.1426,8.7003,8.031,8.7003,1070279.0],["2000-01-18",8.5516,8.7932,8.2169,8.3843,954488.0],["2000-01-19",8.1612,8.2541,7.9009,8.2541,879975.0],["2000-01-20",8.2169,8.8118,8.2169,8.6259,1570703.0],["2000-01-21",8.7746,8.8304,8.5144,8.5702,1061177.0],["2000-01-24",8.5887,8.8676,8.3657,8.4586,1357536.0],["2000-01-25",8.533,8.6631,8.3843,8.6631,755292.0],["2000-01-26",8.44,9.5926,8.44,9.5183,2592295.0],["2000-01-27",9.5183,9.9087,9.4997,9.7228,1991533.0],["2000-01-28",9.7042,9.7042,8.7375,9.2022,1195385.0],["2000-01-31",9.0535,9.0721,8.6259,8.6259,1160034.0],["2000-02-01",8.8118,9.5183,8.7003,9.351,1160246.0],["2000-02-02",9.351,9.3695,8.9791,9.165,727350.0],["2000-02-03",9.4067,9.5183,9.0907,9.4625,932896.0],["2000-02-04",9.3881,9.5554,9.351,9.5183,769687.0],["2000-02-07",9.3324,9.6298,9.3324,9.4067,477985.0],["2000-02-08",9.4811,9.6298,9.3881,9.4811,591660.0],["2000-02-09",9.4811,10.3548,9.4439,9.8901,1598222.0],["2000-02-10",9.9273,9.9644,9.5926,9.7785,1237511.0],["2000-02-11",9.667,9.667,9.1093,9.4253,840390.0],["2000-02-14",9.4625,9.7228,9.4253,9.5369,1118120.0],["2000-02-15",9.574,9.7414,9.5183,9.667,940093.0],["2000-02-16",9.667,9.667,9.4439,9.4997,1076842.0],["2000-02-17",9.4625,9.5183,9.2766,9.4067,548264.0],["2000-02-18",9.3881,9.4253,9.2952,9.3695,307790.0],["2000-02-22",9.1836,9.1836,8.5888,9.1279,1098222.0],["2000-02-23",9.0535,9.3695,8.9048,8.9977,2277942.0],["2000-02-24",9.0907,9.5183,9.0721,9.4067,1919983.0],["2000-02-25",9.3695,9.4439,9.2766,9.3881,1227138.0],["2000-02-28",9.3695,9.3695,9.1279,9.2394,430144.0],["2000-02-29",9.3695,9.4811,9.2022,9.4811,1037680.0],["2000-03-01",9.4439,9.5183,9.165,9.2022,951524.0],["2000-03-02",9.1279,10.1503,9.1279,10.1503,1219517.0],["2000-03-03",10.1466,10.3142,9.9046,10.0908,773709.0],["2000-03-06",10.0163,10.4817,9.9791,10.3142,602032.0],["2000-03-07",10.3142,10.5562,9.9046,9.9418,647544.0],["2000-03-08",9.9418,10.1094,9.6439,9.9232,772439.0],["2000-03-09",9.9791,10.7238,9.9418,10.7238,3496401.0],["2000-03-10",10.7238,11.1334,10.6865,10.9099,1456393.0],["2000-03-13",10.6865,11.5429,10.5562,11.2823,1491109.0],["2000-03-14",11.5057,11.7291,10.6121,10.6307,1601397.0],["2000-03-15",10.761,11.5802,10.761,11.3009,1726715.0],["2000-03-16",11.4312,11.6919,11.4126,11.6174,1842718.0],["2000-03-17",11.3195,11.6174,11.0216,11.0403,600762.0],["2000-03-20",11.1147,11.1892,10.5562,10.8355,614522.0],["2000-03-21",10.7238,10.8355,10.5748,10.6865,727561.0],["2000-03-22",10.7238,11.6546,10.7051,11.152,2460203.0],["2000-03-23",11.1334,11.6919,11.003,11.6174,1016300.0],["2000-03-24",11.5988,11.5988,11.1334,11.2637,1253387.0],["2000-03-27",11.2451,11.2637,10.5934,10.6679,624682.0],["2000-03-28",10.6493,10.7051,10.128,10.3886,1290644.0],["2000-03-29",10.2025,10.3514,9.8674,9.9232,1412362.0],["2000-03-30",9.886,10.0163,9.7743,9.9977,1578535.0],["2000-03-31",10.0163,10.3514,9.9977,10.2956,1723539.0],["2000-04-03",10.2211,10.2211,9.1599,9.5322,892041.0],["2000-04-04",9.8301,9.8301,8.4524,9.0109,1720999.0],["2000-04-05",8.9923,9.4205,8.9923,9.253,1347798.0],["2000-04-06",9.253,9.5322,9.0854,9.2344,1432049.0],["2000-04-07",9.3833,9.5136,9.2716,9.4764,1099704.0],["2000-04-10",9.2902,9.6812,9.0109,9.104,807578.0],["2000-04-11",9.2716,9.2902,8.9365,8.9923,636113.0],["2000-04-12",8.862,8.9365,8.6014,8.6014,401566.0],["2000-04-13",8.6758,8.9365,8.5455,8.5827,815622.0],["2000-04-14",8.3966,8.4524,7.9684,8.3035,1420830.0],["2000-04-17",8.3035,8.3407,7.9311,8.3221,746190.0],["2000-04-18",8.3221,8.5083,8.229,8.3966,780059.0],["2000-04-19",8.471,8.6758,8.3593,8.4338,589966.0],["2000-04-20",8.6386,8.7317,8.3779,8.5083,643946.0],["2000-04-24",8.471,8.4896,8.1359,8.229,549323.0],["2000-04-25",8.3407,8.5269,8.3407,8.4524,641829.0],["2000-04-26",8.3779,9.3461,8.3779,9.2716,1929932.0],["2000-04-27",9.1226,9.2716,8.9179,9.1226,1112828.0],["2000-04-28",9.0109,9.6998,9.0109,9.6253,963590.0],["2000-05-01",9.5508,9.737,9.4764,9.6253,443057.0],["2000-05-02",9.5881,9.7184,9.3833,9.4205,612405.0],["2000-05-03",9.2344,9.4578,9.1971,9.3274,969306.0],["2000-05-04",9.3647,10.4259,9.3461,10.2583,1497883.0],["2000-05-05",10.1838,10.7238,10.1652,10.6679,898391.0],["2000-05-08",10.7238,10.9472,10.5376,10.5748,1716977.0],["2000-05-09",10.3514,10.4445,10.0349,10.1839,626588.0],["2000-05-10",10.0163,10.0163,9.4578,9.495,899238.0],["2000-05-11",9.5695,9.7743,9.495,9.6812,708721.0],["2000-05-12",9.7929,10.0349,9.7743,9.8115,435859.0],["2000-05-15",9.737,9.737,9.2902,9.5322,685859.0],["2000-05-16",9.6812,9.8115,9.5881,9.6439,338484.0],["2000-05-17",9.5695,9.5881,9.4391,9.495,518628.0],["2000-05-18",9.5136,9.5136,9.4205,9.4205,247036.0],["2000-05-19",9.3088,9.3274,8.8992,8.9365,730313.0],["2000-05-22",8.9365,8.9365,8.5641,8.7503,440940.0],["2000-05-23",8.8248,8.8992,8.6014,8.6014,566469.0],["2000-05-24",8.6014,8.7317,8.471,8.5269,769898.0],["2000-05-25",8.2662,8.8992,8.2662,8.7689,1163844.0],["2000-05-26",8.7652,8.8584,8.5787,8.6067,681626.0],["2000-05-30",8.616,8.989,8.616,8.8957,520110.0],["2000-05-31",8.9517,9.1755,8.933,9.1195,759949.0],["2000-06-01",9.0636,9.5671,9.0449,9.5298,784716.0],["2000-06-02",10.0706,10.1452,9.7722,9.8095,1126164.0],["2000-06-05",9.7349,9.7722,9.362,9.3993,469729.0],["2000-06-06",9.4739,9.5858,9.4366,9.5298,578112.0],["2000-06-07",9.5671,9.5671,9.3247,9.4552,299534.0],["2000-06-08",9.5671,9.5671,9.306,9.4366,496825.0],["2000-06-09",9.4179,9.5485,9.362,9.5112,710203.0],["2000-06-12",9.5298,9.5298,9.0263,9.1195,838061.0],["2000-06-13",9.0636,9.1568,8.7838,9.1288,806308.0],["2000-06-14",9.306,9.3247,8.9796,8.9796,260796.0],["2000-06-15",8.8957,9.1568,8.8025,9.0636,472058.0],["2000-06-16",9.0263,9.2314,9.0263,9.1009,923582.0],["2000-06-19",9.0449,9.1568,8.9517,9.0076,530483.0],["2000-06-20",9.0076,9.1755,8.9144,9.1568,973539.0],["2000-06-21",9.1568,9.6231,9.1568,9.4366,992379.0],["2000-06-22",9.3993,9.5485,9.362,9.4366,867697.0],["2000-06-23",9.362,9.7722,9.362,9.6603,1425275.0],["2000-06-26",9.6976,9.7536,9.3433,9.3806,805038.0],["2000-06-27",9.3993,9.5858,9.3806,9.5298,885267.0],["2000-06-28",9.5484,10.2758,9.5484,9.996,1095893.0],["2000-06-29",9.9214,9.9214,9.6976,9.7722,598645.0],["2000-06-30",9.7909,10.0333,9.7163,9.7722,735182.0],["2000-07-03",9.8841,10.0706,9.8282,9.996,205546.0],["2000-07-05",10.0333,10.0333,9.5857,9.6976,544877.0],["2000-07-06",9.7349,10.0333,9.7349,9.9028,412574.0],["2000-07-07",9.8655,10.4436,9.8655,10.2385,403472.0],["2000-07-10",10.1266,10.5742,10.1266,10.425,812447.0],["2000-07-11",10.369,10.369,10.0893,10.1825,562870.0],["2000-07-12",10.2571,10.6674,10.2198,10.6115,640982.0],["2000-07-13",10.5742,11.0404,10.5742,11.0404,897333.0],["2000-07-14",11.0963,11.3015,10.9099,11.1523,538315.0],["2000-07-17",11.0777,11.0963,10.9285,10.9844,279636.0],["2000-07-18",10.9844,10.9844,10.6488,10.6674,337003.0],["2000-07-19",10.7047,10.742,10.2944,10.425,736029.0],["2000-07-20",10.425,10.8166,10.3877,10.4063,390559.0],["2000-07-21",10.4063,10.4436,10.0147,10.2198,346317.0],["2000-07-24",10.1452,10.2385,10.1266,10.1452,286833.0],["2000-07-25",10.1452,10.1452,9.9774,10.0147,381033.0],["2000-07-26",10.0893,10.1452,9.5112,9.9214,1401143.0],["2000-07-27",9.9587,10.0333,9.8841,9.9774,514606.0],["2000-07-28",9.9587,10.2944,9.9214,10.2758,795936.0],["2000-07-31",10.1639,10.4436,10.1639,10.2198,1709992.0],["2000-08-01",10.2571,10.2571,9.9774,9.996,1177180.0],["2000-08-02",9.8468,9.8841,9.3247,9.4739,1182896.0],["2000-08-03",9.3993,9.3993,8.9517,9.2501,1206393.0],["2000-08-04",9.4739,9.4739,9.1941,9.4179,978831.0],["2000-08-07",9.5112,9.6231,9.362,9.4925,438611.0],["2000-08-08",9.3247,9.3247,8.8771,8.8957,1207451.0],["2000-08-09",8.7092,8.8957,8.6533,8.8584,1601609.0],["2000-08-10",8.933,9.0263,8.8584,8.8584,419560.0],["2000-08-11",8.8584,8.933,8.7838,8.8957,573878.0],["2000-08-14",8.9703,9.0636,8.8211,8.8771,422100.0],["2000-08-15",8.9517,9.2314,8.933,8.933,781964.0],["2000-08-16",8.933,9.0822,8.8957,8.9144,204276.0],["2000-08-17",8.989,9.1755,8.9517,8.9517,810754.0],["2000-08-18",8.9517,9.1195,8.9517,9.1009,374894.0],["2000-08-21",9.0263,9.0636,8.8957,8.9517,278789.0],["2000-08-22",8.9517,9.0263,8.8957,8.9517,432896.0],["2000-08-23",8.9517,8.9517,8.7652,8.7838,324301.0],["2000-08-24",8.8584,8.9517,8.6533,8.6533,412997.0],["2000-08-25",8.6906,8.7838,8.6719,8.6906,487299.0],["2000-08-28",8.6906,9.0822,8.6906,8.8771,866215.0],["2000-08-29",8.8025,9.0822,8.8025,9.0449,601820.0],["2000-08-30",9.0263,9.0263,8.6719,8.933,687341.0],["2000-08-31",8.933,9.2128,8.933,8.9703,579594.0],["2000-09-01",9.0636,9.3433,9.0636,9.1009,581075.0],["2000-09-05",9.0263,9.0636,8.8211,9.0076,594412.0],["2000-09-06",8.9292,9.0973,8.7984,9.0039,1282176.0],["2000-09-07",9.0412,9.1533,9.0039,9.0226,357748.0],["2000-09-08",9.0226,9.0973,8.5929,8.649,569433.0],["2000-09-11",8.649,9.0973,8.649,9.0412,560542.0],["2000-09-12",9.0412,9.1533,8.6676,8.6676,716130.0],["2000-09-13",8.6676,8.6676,8.3501,8.4995,385902.0],["2000-09-14",8.5369,8.8544,8.5369,8.705,350127.0],["2000-09-15",8.5556,8.649,8.4435,8.5556,334251.0],["2000-09-18",8.6303,8.6303,8.0512,8.0699,545512.0],["2000-09-19",8.1072,8.2006,8.0699,8.1633,518840.0],["2000-09-20",8.2006,8.3127,8.0325,8.2193,709568.0],["2000-09-21",8.2006,8.2006,7.827,7.8457,407705.0],["2000-09-22",7.771,7.827,7.3974,7.771,1520110.0],["2000-09-25",7.8457,8.0886,7.827,7.9018,588273.0],["2000-09-26",7.8644,8.182,7.8644,8.1633,1090813.0],["2000-09-27",8.182,8.649,8.1633,8.3501,1158552.0],["2000-09-28",8.2754,8.5182,8.182,8.5182,1317951.0],["2000-09-29",8.5369,8.5929,8.2193,8.4995,1746825.0],["2000-10-02",8.5742,8.761,8.4622,8.5182,939670.0],["2000-10-03",8.5182,8.7984,8.3874,8.4061,1206816.0],["2000-10-04",8.4061,8.4061,8.0699,8.1446,780906.0],["2000-10-05",8.1446,8.2193,7.9578,8.0138,530483.0],["2000-10-06",7.9952,7.9952,7.5095,7.5655,1147756.0],["2000-10-09",7.5655,7.6963,7.2853,7.6963,1369179.0],["2000-10-10",7.6589,7.6589,7.3413,7.36,449196.0],["2000-10-11",7.0985,7.0985,6.5381,6.8743,2247460.0],["2000-10-12",6.9864,7.0798,6.7062,6.7809,841236.0],["2000-10-13",6.7249,6.9117,6.6875,6.8557,1504657.0],["2000-10-16",6.8557,7.0051,6.7062,6.8743,1765665.0],["2000-10-17",6.837,6.8557,6.5755,6.6502,594412.0],["2000-10-18",6.5381,6.5381,6.2019,6.426,1185859.0],["2000-10-19",6.6128,6.8557,6.5755,6.8557,738781.0],["2000-10-20",6.893,7.2479,6.6875,7.1359,989627.0],["2000-10-23",7.1732,7.1919,6.9864,7.1732,1218036.0],["2000-10-24",7.4721,7.5281,7.1172,7.2293,700466.0],["2000-10-25",7.1919,7.9578,6.837,7.8831,2251693.0],["2000-10-26",7.8831,8.8171,7.5842,8.6116,2763336.0],["2000-10-27",8.7424,9.1907,8.6116,9.0412,2298688.0],["2000-10-30",8.9478,9.0412,8.8731,8.9292,1630186.0],["2000-10-31",8.9292,9.4709,8.9292,9.4709,1407070.0],["2000-11-01",9.3962,9.4709,9.0039,9.3962,716765.0],["2000-11-02",9.4335,9.6577,9.4149,9.5643,662362.0],["2000-11-03",9.6017,9.7698,9.4149,9.7511,342083.0],["2000-11-06",9.6764,9.6951,9.172,9.3588,515665.0],["2000-11-07",9.3214,9.3214,9.1907,9.2467,356054.0],["2000-11-08",9.2467,9.2654,9.116,9.1533,614522.0],["2000-11-09",9.1533,9.3028,8.8544,9.2654,1662574.0],["2000-11-10",9.2654,9.2654,9.0039,9.1533,870237.0],["2000-11-13",9.0039,9.116,8.8358,9.0786,621084.0],["2000-11-14",9.0412,9.6764,9.0412,9.3028,1113251.0],["2000-11-15",9.3177,9.6545,9.3177,9.4113,429721.0],["2000-11-16",9.4861,9.561,9.3364,9.4674,517993.0],["2000-11-17",9.43,9.5797,9.2616,9.3552,654318.0],["2000-11-20",9.3552,9.3926,9.1681,9.2616,901566.0],["2000-11-21",9.2616,9.7294,9.2616,9.7107,820491.0],["2000-11-22",9.7107,9.7107,9.2055,9.5423,456181.0],["2000-11-24",9.5423,9.7855,9.4113,9.7294,204276.0],["2000-11-27",9.8042,9.9539,9.7481,9.7668,371084.0],["2000-11-28",9.8042,9.8042,9.2616,9.3739,420830.0],["2000-11-29",9.3739,9.5236,9.0932,9.2242,599069.0],["2000-11-30",9.1119,9.3364,8.7564,9.2055,1064564.0],["2000-12-01",9.2242,9.5423,9.1306,9.3365,820703.0],["2000-12-04",9.3739,9.4113,9.1493,9.299,758679.0],["2000-12-05",9.3739,9.4861,9.299,9.3926,1243014.0],["2000-12-06",9.3926,9.3926,9.2429,9.3177,1060119.0],["2000-12-07",9.3177,9.3177,8.981,9.2055,1308848.0],["2000-12-08",9.2429,9.561,9.2429,9.561,1302286.0],["2000-12-11",9.7481,9.7481,9.5423,9.5797,1310965.0],["2000-12-12",9.561,9.561,9.3926,9.4861,928450.0],["2000-12-13",9.5048,9.561,9.299,9.4674,1442633.0],["2000-12-14",9.43,9.43,9.0932,9.1493,682049.0],["2000-12-15",9.0184,9.0184,8.7751,8.9061,1046571.0],["2000-12-18",8.9248,8.9435,8.6816,8.8874,1113251.0],["2000-12-19",8.8874,8.9435,8.4758,8.5319,1089754.0],["2000-12-20",8.3074,8.4384,8.0641,8.2513,1823243.0],["2000-12-21",8.2325,8.3635,8.0267,8.2325,768205.0],["2000-12-22",8.2325,8.7564,8.2325,8.6629,532388.0],["2000-12-26",8.6442,9.0184,8.588,8.9061,878069.0],["2000-12-27",8.9435,9.1681,8.7751,9.1119,388865.0],["2000-12-28",8.9809,9.3926,8.9622,9.1868,681626.0],["2000-12-29",9.1868,9.3926,9.0745,9.1681,484547.0],["2001-01-02",9.1119,9.1119,8.4945,8.5693,486876.0],["2001-01-03",8.4945,9.2242,8.4945,9.2055,533235.0],["2001-01-04",9.299,9.43,9.1868,9.3926,474809.0],["2001-01-05",9.2803,9.2803,8.85,8.8874,691363.0],["2001-01-08",8.8874,8.8874,8.6629,8.8126,653683.0],["2001-01-09",8.8126,8.8126,8.1577,8.3261,1305461.0],["2001-01-10",7.9332,8.4945,7.8958,8.4009,2290855.0],["2001-01-11",8.4758,8.8126,8.4384,8.6442,1030271.0],["2001-01-12",8.6442,8.6442,8.4196,8.4571,552075.0],["2001-01-16",8.4571,8.5319,8.2325,8.27,766088.0],["2001-01-17",8.3074,8.5132,8.139,8.2887,1291067.0],["2001-01-18",8.3822,8.4758,8.2887,8.4571,1102032.0],["2001-01-19",8.4571,8.4571,7.8583,7.8583,589331.0],["2001-01-22",7.9332,8.27,7.7648,8.2325,1232854.0],["2001-01-23",8.2325,8.3635,8.1764,8.3635,983489.0],["2001-01-24",8.3448,8.6442,8.0829,8.3261,2438188.0],["2001-01-25",8.3635,8.3635,8.139,8.3635,792549.0],["2001-01-26",8.27,8.3635,8.1016,8.2887,601397.0],["2001-01-29",8.2146,8.5768,8.2146,8.5319,855631.0],["2001-01-30",8.5319,8.963,8.4271,8.8313,1173582.0],["2001-01-31",8.8672,9.1306,8.8672,9.0408,1079382.0],["2001-02-01",8.966,8.975,8.6666,8.8013,1265241.0],["2001-02-02",8.8762,8.9271,8.4331,8.49,839754.0],["2001-02-05",8.5648,8.7115,8.502,8.5439,283870.0],["2001-02-06",8.6517,8.7265,8.5768,8.7265,1037892.0],["2001-02-07",8.6517,8.7385,8.4152,8.505,579382.0],["2001-02-08",8.5798,8.6277,8.4511,8.5379,589966.0],["2001-02-09",8.5379,8.6517,8.2325,8.2325,774767.0],["2001-02-12",8.2625,8.4421,8.1607,8.2475,939881.0],["2001-02-13",8.3822,8.6816,8.3523,8.5379,930356.0],["2001-02-14",8.5379,8.7355,8.4241,8.5439,881456.0],["2001-02-15",8.469,9.0259,8.469,8.7145,908975.0],["2001-02-16",8.7175,8.7714,8.3433,8.4181,1470364.0],["2001-02-20",8.4181,8.5918,8.0529,8.0529,1531753.0],["2001-02-21",8.0529,8.1098,7.8074,7.8074,1029001.0],["2001-02-22",7.8823,8.008,7.6039,7.6937,1045724.0],["2001-02-23",7.7386,7.7386,7.3913,7.5889,1235182.0],["2001-02-26",7.6637,7.8164,7.559,7.7985,984759.0],["2001-02-27",7.0351,7.4542,6.6998,7.4243,3889500.0],["2001-02-28",7.4272,7.5979,7.3494,7.5171,1400296.0],["2001-03-01",7.4542,7.4542,7.1848,7.3853,898180.0],["2001-03-02",7.3253,7.4243,7.1094,7.2204,1350974.0],["2001-03-05",7.3793,7.3793,7.1394,7.1394,1209145.0],["2001-03-06",7.2593,7.2773,7.1094,7.1694,1096528.0],["2001-03-07",7.1844,7.3703,6.9654,7.3133,1046994.0],["2001-03-08",7.3133,7.4543,7.2293,7.3433,781964.0],["2001-03-09",7.1993,7.3103,7.1394,7.2533,1954276.0],["2001-03-12",7.0494,7.2893,6.9924,7.1454,2009949.0],["2001-03-13",7.1994,7.2174,6.8394,6.9354,1447079.0],["2001-03-14",6.8544,7.1214,6.7884,6.9774,953641.0],["2001-03-15",7.1394,7.1904,6.9894,7.0464,1074301.0],["2001-03-16",7.0644,7.1394,6.8784,7.1094,1995978.0],["2001-03-19",7.1094,7.1094,6.8994,7.1094,1469306.0],["2001-03-20",7.1394,7.2743,6.9924,7.0104,582557.0],["2001-03-21",7.1694,7.2174,6.9744,7.1544,1533870.0],["2001-03-22",7.1244,7.1964,6.8724,7.1544,1368332.0],["2001-03-23",7.1544,7.4633,7.1424,7.4123,1399450.0],["2001-03-26",7.4483,7.5143,7.1994,7.2443,871719.0],["2001-03-27",7.1993,7.3793,7.1244,7.3163,523497.0],["2001-03-28",7.1694,7.1694,6.8574,6.9444,1139924.0],["2001-03-29",6.9444,7.1334,6.8994,6.9114,738146.0],["2001-03-30",6.9294,7.4243,6.9174,7.4243,1122354.0],["2001-04-02",7.3793,7.3793,6.7824,6.8274,882938.0],["2001-04-03",6.7134,6.7164,6.2394,6.3624,1618755.0],["2001-04-04",6.3624,6.5844,6.3234,6.3804,1185859.0],["2001-04-05",6.4494,6.8154,6.4254,6.7134,936071.0],["2001-04-06",6.5994,6.6744,6.3924,6.4764,734547.0],["2001-04-09",6.5694,6.9114,6.5694,6.7794,685859.0],["2001-04-10",6.8274,7.1694,6.8274,7.0494,639289.0],["2001-04-11",7.0944,7.1994,6.8874,6.9894,611135.0],["2001-04-12",7.0014,7.3373,6.8394,7.3253,786622.0],["2001-04-16",7.2893,7.2923,7.0794,7.2144,567104.0],["2001-04-17",7.1994,7.3853,7.1814,7.2563,522862.0],["2001-04-18",7.4243,8.0693,7.4243,7.7933,1520110.0],["2001-04-19",7.7693,8.1143,7.7423,8.0933,694539.0],["2001-04-20",8.0933,8.1593,7.7993,7.9793,689246.0],["2001-04-23",7.9793,7.9793,7.7933,7.8173,984124.0],["2001-04-24",7.8293,8.1053,7.8203,7.8863,638230.0],["2001-04-25",7.8743,8.0333,7.8713,8.0273,476291.0],["2001-04-26",8.0393,8.2463,7.9613,8.1593,581710.0],["2001-04-27",8.2043,8.2643,8.1023,8.2643,688188.0],["2001-04-30",8.3183,8.6242,8.3183,8.6242,820703.0],["2001-05-01",8.5792,8.5792,8.3902,8.5102,1025191.0],["2001-05-02",8.6392,8.7592,8.5612,8.6572,751482.0],["2001-05-03",8.5942,8.6992,8.4322,8.6992,788950.0],["2001-05-04",8.6692,9.0892,8.6392,9.0862,1243014.0],["2001-05-07",9.0442,9.2092,9.0442,9.1642,1371084.0],["2001-05-08",9.2692,9.3742,9.2542,9.2992,1198137.0],["2001-05-09",9.1342,9.1342,8.8012,8.8252,1321550.0],["2001-05-10",9.0742,9.2992,9.0142,9.1852,1387172.0],["2001-05-11",9.2602,9.2782,8.9812,9.1432,578323.0],["2001-05-14",9.1342,9.1342,8.8972,8.9272,279001.0],["2001-05-15",8.8912,9.0172,8.8402,8.9932,682049.0],["2001-05-16",8.9632,8.9632,8.7652,8.9362,733065.0],["2001-05-17",8.9992,9.1492,8.9992,9.1492,997671.0],["2001-05-18",9.1492,9.1852,9.0112,9.0952,515030.0],["2001-05-21",9.1342,9.5451,9.1162,9.5451,656647.0],["2001-05-22",9.6291,9.6591,9.4311,9.4701,1444962.0],["2001-05-23",9.4521,9.4521,9.1192,9.1792,493014.0],["2001-05-24",9.1792,9.2212,8.9542,9.0022,650931.0],["2001-05-25",9.0142,9.0443,8.906,9.0443,394369.0],["2001-05-29",8.9992,8.9992,8.7228,8.7378,426122.0],["2001-05-30",8.6837,8.6837,8.3592,8.3622,486029.0],["2001-05-31",8.4433,8.6536,8.4193,8.5395,660246.0],["2001-06-01",8.5665,8.7618,8.5485,8.7528,470576.0],["2001-06-04",8.7528,8.7889,8.6987,8.7798,241533.0],["2001-06-05",8.7798,9.1194,8.7738,9.0923,376588.0],["2001-06-06",9.0202,9.1404,8.9481,9.0172,729467.0],["2001-06-07",9.0172,9.0382,8.864,8.867,429297.0],["2001-06-08",8.87,8.87,8.6536,8.7017,412997.0],["2001-06-11",8.7017,8.7077,8.4673,8.6086,686494.0],["2001-06-12",8.4673,8.7137,8.2781,8.6837,646486.0],["2001-06-13",8.7438,9.2696,8.7197,8.9902,1649450.0],["2001-06-14",8.9601,8.9601,8.5695,8.5695,539373.0],["2001-06-15",8.4583,8.5094,8.3381,8.4283,493014.0],["2001-06-18",8.4403,8.4433,8.0467,8.0948,574301.0],["2001-06-19",8.1368,8.218,7.9055,7.9055,760161.0],["2001-06-20",7.9175,8.0677,7.7823,8.0317,890559.0],["2001-06-21",8.0317,8.257,7.9926,8.1278,393946.0],["2001-06-22",8.1729,8.3832,7.7132,7.7312,1983065.0],["2001-06-25",7.7703,7.9295,7.7282,7.7522,323243.0],["2001-06-26",7.7552,7.8333,7.632,7.7763,478408.0],["2001-06-27",7.7162,7.8424,7.6591,7.7672,620872.0],["2001-06-28",7.8123,8.0857,7.8123,7.9776,369390.0],["2001-06-29",7.9926,8.233,7.9626,8.1759,392676.0],["2001-07-02",8.1428,8.2901,8.0827,8.266,498095.0],["2001-07-03",8.236,8.3472,8.1579,8.3321,589754.0],["2001-07-05",8.2931,8.2931,8.0377,8.0827,559695.0],["2001-07-06",8.0857,8.0857,7.7883,7.7973,324513.0],["2001-07-09",7.7973,7.9385,7.7432,7.7432,251058.0],["2001-07-10",7.7642,8.0226,7.632,7.9986,1063506.0],["2001-07-11",7.9475,7.9926,7.8424,7.9836,560330.0],["2001-07-12",8.0557,8.3952,8.0557,8.3472,653895.0],["2001-07-13",8.3472,8.3472,8.1729,8.2931,257832.0],["2001-07-16",8.278,8.3832,8.269,8.272,494285.0],["2001-07-17",8.272,8.3081,8.1458,8.218,430779.0],["2001-07-18",8.2029,8.2811,7.8874,7.9626,362193.0],["2001-07-19",8.0076,8.4734,8.0076,8.1729,381456.0],["2001-07-20",8.1428,8.1879,8.0617,8.1038,363040.0],["2001-07-23",8.1128,8.1248,8.0076,8.0377,381456.0],["2001-07-24",8.0377,8.0497,7.9025,7.9055,321126.0],["2001-07-25",7.9295,8.257,7.9295,8.224,1039162.0],["2001-07-26",8.4433,8.879,8.3712,8.867,1211897.0],["2001-07-27",8.867,9.0352,8.8249,8.9992,554826.0],["2001-07-30",9.0022,9.0082,8.8069,9.0022,318374.0],["2001-07-31",9.0052,9.1404,9.0052,9.0202,924428.0],["2001-08-01",9.0683,9.3658,9.0593,9.2906,378916.0],["2001-08-02",9.3297,9.4108,9.1644,9.2846,563506.0],["2001-08-03",9.2846,9.2846,9.1825,9.2215,288527.0],["2001-08-06",9.2215,9.3598,9.2035,9.2456,303768.0],["2001-08-07",9.2486,9.3087,9.2035,9.2816,484759.0],["2001-08-08",9.2546,9.2997,9.1524,9.2155,359653.0],["2001-08-09",9.2095,9.2095,8.9391,8.9691,445597.0],["2001-08-10",9.0142,9.0593,8.864,8.9782,397968.0],["2001-08-13",8.9541,8.9992,8.6687,8.7738,732854.0],["2001-08-14",8.894,8.9361,8.7919,8.8039,302921.0],["2001-08-15",8.8039,8.8159,8.5845,8.6026,325995.0],["2001-08-16",8.5935,8.7378,8.4734,8.6837,802075.0],["2001-08-17",8.6536,8.7047,8.5184,8.6657,390771.0],["2001-08-20",8.6476,8.7648,8.5184,8.7227,259949.0],["2001-08-21",8.7137,8.7949,8.6957,8.6957,868755.0],["2001-08-22",8.7137,8.8309,8.5635,8.7768,594200.0],["2001-08-23",8.8069,8.855,8.7738,8.8189,343988.0],["2001-08-24",8.864,9.0292,8.861,8.9541,453218.0],["2001-08-27",9.0443,9.2546,9.0382,9.1494,663421.0],["2001-08-28",9.1584,9.1945,9.0443,9.0833,304826.0],["2001-08-29",9.0803,9.0923,8.909,8.9301,346317.0],["2001-08-30",8.9181,8.9181,8.6416,8.6566,378916.0],["2001-08-31",8.6927,8.879,8.6927,8.8129,222481.0],["2001-09-04",8.8279,8.8279,8.5785,8.6326,306732.0],["2001-09-05",8.6627,8.6808,8.3467,8.3858,674005.0],["2001-09-06",8.3557,8.4219,8.1962,8.1992,436918.0],["2001-09-07",8.157,8.2925,8.0908,8.0908,490474.0],["2001-09-10",8.0938,8.2052,7.9524,8.1841,482218.0],["2001-09-17",9.7824,9.9931,8.9517,8.9848,3829594.0],["2001-09-18",8.9547,9.066,8.5784,8.6507,1481372.0],["2001-09-19",8.6386,8.7319,8.3978,8.7169,1038527.0],["2001-09-20",8.6115,9.1262,8.4731,8.9697,1124259.0],["2001-09-21",8.9727,8.9998,8.5875,8.759,986240.0],["2001-09-24",8.9095,9.2346,8.8794,8.9095,711050.0],["2001-09-25",8.8794,8.9727,8.5303,8.7289,793819.0],["2001-09-26",8.8192,8.8313,8.6085,8.7891,738781.0],["2001-09-27",8.7741,9.4874,8.7741,9.4152,1226926.0],["2001-09-28",9.6319,9.8246,9.5416,9.5777,1532388.0],["2001-10-01",9.5416,9.7493,9.4965,9.5567,1315622.0],["2001-10-02",9.5416,9.6319,9.4242,9.4694,1594835.0],["2001-10-03",9.4724,9.7975,9.4242,9.7312,1604784.0],["2001-10-04",9.7433,10.0924,9.5868,9.6199,1508044.0],["2001-10-05",9.6169,9.8185,9.3129,9.8065,958298.0],["2001-10-08",9.7523,10.1737,9.7523,9.942,1341448.0],["2001-10-09",10.0021,10.6613,9.96,10.5349,4184166.0],["2001-10-10",10.5048,10.8269,10.3332,10.7607,1916808.0],["2001-10-11",10.7607,11.0918,10.7607,10.9232,1257197.0],["2001-10-12",10.8931,11.1369,10.7877,11.1369,1160457.0],["2001-10-15",11.1369,11.1369,10.9142,11.0406,1185224.0],["2001-10-16",11.0406,11.0617,10.9232,10.9232,1166384.0],["2001-10-17",11.0165,11.0797,9.9329,10.2369,2999153.0],["2001-10-18",10.2339,10.4175,10.0292,10.3182,861135.0],["2001-10-19",10.2941,10.7787,10.1888,10.7576,1248518.0],["2001-10-22",10.7155,10.7185,10.3694,10.3814,1291702.0],["2001-10-23",10.4898,10.559,10.2219,10.2309,1269263.0],["2001-10-24",10.2038,10.252,9.9179,10.0593,903683.0],["2001-10-25",10.0292,10.0322,9.7523,9.954,1534505.0],["2001-10-26",9.9841,10.2249,9.9841,10.1286,707451.0],["2001-10-29",10.2339,10.6102,10.2249,10.3423,1484335.0],["2001-10-30",10.3423,10.3423,10.1165,10.2279,843141.0],["2001-10-31",10.258,10.3393,10.1316,10.3182,958510.0],["2001-11-01",10.3092,10.3664,10.2189,10.3302,690517.0],["2001-11-02",10.4296,10.5861,10.3483,10.5349,1349492.0],["2001-11-05",10.5349,10.5921,10.4807,10.4928,1470576.0],["2001-11-06",10.4597,10.4597,10.3483,10.4115,1011219.0],["2001-11-07",10.3844,10.565,10.3122,10.5078,1335944.0],["2001-11-08",10.5289,10.5289,10.2189,10.2279,703218.0],["2001-11-09",10.1075,10.1797,9.948,9.948,1318163.0],["2001-11-12",9.948,9.948,9.7674,9.8878,1087426.0],["2001-11-13",9.9389,9.963,9.8396,9.8697,947502.0],["2001-11-14",9.9028,9.9028,9.6319,9.6349,1448772.0],["2001-11-15",9.65,9.7977,9.6319,9.641,634420.0],["2001-11-16",9.6711,9.7073,9.5415,9.5867,583404.0],["2001-11-19",9.6018,9.6108,9.1948,9.3365,1937553.0],["2001-11-20",9.3907,9.5656,9.1948,9.3485,1127858.0],["2001-11-21",9.3666,9.4058,9.0621,9.3124,1064564.0],["2001-11-23",9.3124,9.7646,9.3124,9.7374,646909.0],["2001-11-26",9.9485,9.9635,9.8007,9.9424,1692422.0],["2001-11-27",9.9032,9.9907,9.7646,9.858,1046782.0],["2001-11-28",9.8188,9.8701,9.647,9.6621,832557.0],["2001-11-29",9.6741,9.6771,9.4812,9.6199,800169.0],["2001-11-30",9.7073,9.7374,9.6168,9.6168,768628.0],["2001-12-03",9.5867,9.6259,9.454,9.5113,520745.0],["2001-12-04",9.5113,9.7284,9.4782,9.7193,386537.0],["2001-12-05",9.7676,9.9485,9.7043,9.8098,610288.0],["2001-12-06",9.8128,9.9635,9.7796,9.8761,1100762.0],["2001-12-07",9.8882,9.9786,9.7827,9.8429,655800.0],["2001-12-10",9.846,9.9756,9.65,9.6771,542125.0],["2001-12-11",9.7374,9.8068,9.2882,9.3576,999153.0],["2001-12-12",9.3515,9.436,9.1646,9.2822,578323.0],["2001-12-13",9.1646,9.1948,8.9838,9.0441,776884.0],["2001-12-14",9.0441,9.2611,8.9235,9.041,1413421.0],["2001-12-17",9.0109,9.0893,8.9295,8.9687,1224174.0],["2001-12-18",9.0139,9.0953,8.827,8.9385,824725.0],["2001-12-19",8.9385,8.9385,8.7124,8.7124,1217824.0],["2001-12-20",8.7124,8.7426,8.426,8.4291,1199196.0],["2001-12-21",8.426,8.5768,8.411,8.5014,1486876.0],["2001-12-24",8.5105,8.5858,8.4713,8.5105,396274.0],["2001-12-26",8.5225,8.6672,8.5135,8.6431,636113.0],["2001-12-27",8.6552,9.0923,8.6552,9.0772,1594412.0],["2001-12-28",9.0772,9.2882,9.0742,9.0863,873836.0],["2001-12-31",9.0742,9.3003,8.9838,9.1978,875318.0],["2002-01-02",9.1767,9.1948,9.0471,9.1285,769052.0],["2002-01-03",9.1586,9.4209,9.1586,9.3968,562870.0],["2002-01-04",9.3968,9.5113,9.3124,9.3124,712320.0],["2002-01-07",9.2852,9.4028,9.2551,9.2702,549111.0],["2002-01-08",9.2732,9.2882,9.1646,9.2611,417655.0],["2002-01-09",9.231,9.4872,9.0621,9.1074,703218.0],["2002-01-10",9.1345,9.2219,9.0742,9.1767,736876.0],["2002-01-11",9.1496,9.2943,9.1496,9.2219,443057.0],["2002-01-14",9.1948,9.2068,9.0893,9.0923,555461.0],["2002-01-15",9.1496,9.2189,9.1043,9.1104,731372.0],["2002-01-16",9.0742,9.1405,9.0139,9.1345,1145428.0],["2002-01-17",9.1797,9.6771,9.1646,9.65,1465495.0],["2002-01-18",9.65,9.8731,9.641,9.8038,2004445.0],["2002-01-22",9.8068,10.0148,9.7826,9.9696,1874047.0],["2002-01-23",9.9485,10.1082,9.9364,10.0299,814987.0],["2002-01-24",10.0329,10.3193,10.0329,10.2409,729890.0],["2002-01-25",10.1746,10.1746,9.8309,9.8429,1179297.0],["2002-01-28",9.8279,10.0389,9.7073,10.0208,827477.0],["2002-01-29",9.9786,10.0962,9.9183,9.9485,838696.0],["2002-01-30",9.9485,10.2409,9.9485,10.1926,941152.0],["2002-01-31",10.1926,10.6418,10.1926,10.5484,1581710.0],["2002-02-01",10.5212,10.6298,10.4911,10.5514,931202.0],["2002-02-04",10.5212,10.5363,10.3343,10.4067,778154.0],["2002-02-05",10.4067,10.461,10.268,10.274,906224.0],["2002-02-06",10.274,10.2921,10.0208,10.1926,556308.0],["2002-02-07",10.1203,10.2409,9.7616,9.7766,2634843.0],["2002-02-08",9.8068,10.054,9.653,10.0208,473539.0],["2002-02-11",10.051,10.3253,10.0118,10.2801,359653.0],["2002-02-12",10.2801,10.2831,10.1082,10.2168,448561.0],["2002-02-13",10.2951,10.2951,10.1293,10.1806,443903.0],["2002-02-14",10.1896,10.1896,9.9123,9.9183,610288.0],["2002-02-15",9.9786,10.0751,9.8671,9.9786,1020533.0],["2002-02-19",9.9786,9.9786,8.9506,9.1375,3731160.0],["2002-02-20",9.1797,9.9997,9.1285,9.9575,1418713.0],["2002-02-21",9.9334,10.0208,9.7615,9.7646,765876.0],["2002-02-22",9.7525,10.0389,9.6681,10.0148,1190093.0],["2002-02-25",9.9846,10.4067,9.9846,10.4007,1213802.0],["2002-02-26",10.4037,10.4338,10.0027,10.1112,886113.0],["2002-02-27",10.2499,10.2801,10.06,10.1444,547417.0],["2002-02-28",10.1746,10.3343,10.1685,10.3253,604572.0],["2002-03-01",10.3253,10.5936,10.3253,10.5755,1199196.0],["2002-03-04",10.6117,11.2336,10.5876,11.137,1624682.0],["2002-03-05",11.137,11.1552,10.9438,10.9891,1096317.0],["2002-03-06",11.0133,11.0133,10.8019,10.974,807790.0],["2002-03-07",11.125,11.1703,11.0102,11.1582,604996.0],["2002-03-08",11.1672,11.4722,10.7868,10.8261,1185013.0],["2002-03-11",10.808,11.0193,10.7385,10.9106,1407705.0],["2002-03-12",10.8533,10.8533,10.3853,10.4608,1212532.0],["2002-03-13",10.4608,10.6268,10.3491,10.5242,405800.0],["2002-03-14",10.5242,10.6721,10.5242,10.5332,362193.0],["2002-03-15",10.5665,10.6299,10.4608,10.5363,581287.0],["2002-03-18",10.5061,10.6631,10.5061,10.5332,388654.0],["2002-03-19",10.5363,10.5634,10.3732,10.3793,421677.0],["2002-03-20",10.3793,10.4699,10.3098,10.4004,274132.0],["2002-03-21",10.3249,10.3853,10.2917,10.3249,290008.0],["2002-03-22",10.328,10.4306,10.3038,10.3038,241956.0],["2002-03-25",10.3068,10.3068,10.1891,10.2344,393946.0],["2002-03-26",10.2344,10.4517,10.2344,10.4034,395428.0],["2002-03-27",10.4578,10.5966,10.4578,10.5121,437553.0],["2002-03-28",10.5453,10.8593,10.5453,10.8412,893946.0],["2002-04-01",10.8412,10.8412,10.6631,10.7808,374471.0],["2002-04-02",10.7506,10.7506,10.6087,10.6087,511643.0],["2002-04-03",10.6419,10.6721,10.488,10.5182,437976.0],["2002-04-04",10.5182,10.7023,10.5151,10.7023,422523.0],["2002-04-05",10.6872,10.8502,10.651,10.7174,274555.0],["2002-04-08",10.6812,10.7929,10.5906,10.7627,199407.0],["2002-04-09",10.8351,10.8351,10.6027,10.657,424005.0],["2002-04-10",10.6963,10.8684,10.6963,10.8593,419771.0],["2002-04-11",10.808,10.8382,10.7566,10.7597,373624.0],["2002-04-12",10.82,10.8291,10.657,10.7385,270957.0],["2002-04-15",10.7083,10.7959,10.494,10.6329,457240.0],["2002-04-16",10.7083,11.2487,10.7083,11.2457,811600.0],["2002-04-17",11.3212,11.6261,11.291,11.6261,1701948.0],["2002-04-18",11.611,11.6201,11.0314,11.1461,1038738.0],["2002-04-19",11.2004,11.285,11.1099,11.2457,415326.0],["2002-04-22",11.2457,11.2457,10.9559,11.0102,311389.0],["2002-04-23",11.0404,11.0404,10.5363,10.5423,926334.0],["2002-04-24",10.5725,10.66,10.3853,10.3944,645428.0],["2002-04-25",10.3944,10.6782,10.3219,10.657,433531.0],["2002-04-26",10.7023,10.7627,10.4155,10.4548,322396.0],["2002-04-29",10.4849,10.5453,10.3914,10.4759,241744.0],["2002-04-30",10.491,10.9318,10.488,10.9318,814564.0],["2002-05-01",10.9318,10.9559,10.6691,10.9559,399873.0],["2002-05-02",11.0797,11.0887,10.7355,10.9348,522650.0],["2002-05-03",10.974,11.0042,10.7597,10.9559,670618.0],["2002-05-06",10.9287,11.0163,10.7929,10.8472,433319.0],["2002-05-07",10.8985,10.8985,10.7053,10.808,277519.0],["2002-05-08",10.9589,10.9891,10.7567,10.8714,748730.0],["2002-05-09",10.8744,11.0495,10.7929,10.8382,417655.0],["2002-05-10",10.8382,10.8382,10.2434,10.2676,756351.0],["2002-05-13",10.34,11.0193,10.2193,11.0102,552921.0],["2002-05-14",11.0797,11.4389,11.0797,11.3695,582557.0],["2002-05-15",11.3816,11.4088,11.1733,11.2216,758467.0],["2002-05-16",11.2457,11.3514,11.2095,11.297,216765.0],["2002-05-17",11.3514,11.5114,11.2306,11.3816,541914.0],["2002-05-20",11.3816,11.5235,11.3272,11.4963,462320.0],["2002-05-21",11.4963,11.5205,11.1401,11.2216,803980.0],["2002-05-22",11.2216,11.2427,11.0767,11.2216,296147.0],["2002-05-23",11.2608,11.3212,11.1401,11.2397,542972.0],["2002-05-24",11.2397,11.2608,11.2125,11.2367,330864.0],["2002-05-28",11.2608,11.3182,11.0525,11.1703,505504.0],["2002-05-29",11.1793,11.1793,11.0796,11.14,331075.0],["2002-05-30",11.14,11.2458,11.0644,11.2337,319644.0],["2002-05-31",11.3365,11.5179,11.3214,11.4,572396.0],["2002-06-03",11.4877,11.4937,11.1551,11.273,637172.0],["2002-06-04",11.1975,11.3275,11.1249,11.3275,559272.0],["2002-06-05",11.3275,11.4363,11.2307,11.3698,397333.0],["2002-06-06",11.4272,11.4907,11.2398,11.2549,904318.0],["2002-06-07",11.1551,11.394,11.1068,11.3607,652413.0],["2002-06-10",11.3819,11.4847,11.3456,11.3879,665326.0],["2002-06-11",11.4423,11.6116,11.2972,11.3849,797206.0],["2002-06-12",11.3788,11.3849,11.1551,11.3214,532599.0],["2002-06-13",11.3063,11.3819,11.1037,11.2247,414268.0],["2002-06-14",11.1491,11.2458,10.6866,11.1763,650085.0],["2002-06-17",11.3063,11.4423,11.2609,11.4423,832345.0],["2002-06-18",11.4695,11.6993,11.4181,11.5179,1487299.0],["2002-06-19",11.4877,11.5119,11.3819,11.4242,1588696.0],["2002-06-20",11.2458,11.4091,11.2458,11.3093,720152.0],["2002-06-21",11.3093,11.3788,11.2458,11.3365,926334.0],["2002-06-24",11.3274,11.5088,11.2337,11.4121,880398.0],["2002-06-25",11.397,11.4816,11.2005,11.2519,2074513.0],["2002-06-26",11.1249,11.1249,10.8166,10.88,1598434.0],["2002-06-27",10.8831,10.9586,10.5656,10.8528,1946655.0],["2002-06-28",10.8831,11.0917,10.8286,10.9556,2293395.0],["2002-07-01",10.9858,10.9858,10.4387,10.4749,1276037.0],["2002-07-02",10.5052,10.6352,10.357,10.5626,1212532.0],["2002-07-03",10.5505,10.5505,10.1998,10.4266,780694.0],["2002-07-05",10.4266,10.611,10.2966,10.5505,540644.0],["2002-07-08",10.5808,10.6775,10.4901,10.5535,940093.0],["2002-07-09",10.5535,10.75,10.5294,10.617,1028577.0],["2002-07-10",10.617,10.617,10.354,10.3873,1119179.0],["2002-07-11",10.3117,10.487,10.2361,10.4568,1184166.0],["2002-07-12",10.5324,10.7319,10.5142,10.5687,761854.0],["2002-07-15",10.5566,10.5959,10.2482,10.4568,1274344.0],["2002-07-16",10.4901,11.2428,10.484,11.0886,2049111.0],["2002-07-17",11.1551,11.2458,10.7682,11.0675,1520322.0],["2002-07-18",11.0675,11.1854,10.8559,10.88,744285.0],["2002-07-19",10.7924,10.8679,10.4236,10.5052,747248.0],["2002-07-22",10.5052,10.7017,10.1968,10.3994,1232007.0],["2002-07-23",10.3994,10.611,10.218,10.2573,1189035.0],["2002-07-24",10.0759,10.0759,9.3715,10.0003,2036198.0],["2002-07-25",9.9701,10.1364,9.435,9.6376,1026461.0],["2002-07-26",9.6376,9.7041,9.3322,9.3625,709780.0],["2002-07-29",9.4622,9.5529,9.3866,9.4592,1848645.0],["2002-07-30",9.432,9.6738,9.2204,9.4078,1732007.0],["2002-07-31",9.4078,9.825,9.2506,9.7071,1134208.0],["2002-08-01",9.7071,9.7857,9.4622,9.5106,537257.0],["2002-08-02",9.5106,9.5106,9.175,9.3292,807790.0],["2002-08-05",9.3292,9.4199,8.906,8.9181,524979.0],["2002-08-06",9.0843,9.6587,9.0843,9.5136,1015453.0],["2002-08-07",9.6043,9.7827,9.4622,9.7343,1073666.0],["2002-08-08",9.6587,10.224,9.6285,10.085,958298.0],["2002-08-09",9.8552,10.2391,9.7494,10.1273,827688.0],["2002-08-12",10.1031,10.1968,10.0064,10.0729,465919.0],["2002-08-13",9.9973,10.1726,9.6285,9.6738,631880.0],["2002-08-14",9.6436,9.9761,9.6134,9.9761,760584.0],["2002-08-15",9.9761,10.2784,9.961,10.2694,327477.0],["2002-08-16",10.3087,10.5808,10.218,10.5052,405800.0],["2002-08-19",10.4598,10.6684,10.4417,10.6019,593565.0],["2002-08-20",10.5656,10.747,10.4538,10.6563,828747.0],["2002-08-21",9.8613,10.3389,9.6799,10.3087,6989839.0],["2002-08-22",10.3087,10.3843,10.2029,10.3147,2182684.0],["2002-08-23",10.2845,10.2905,10.0668,10.1726,1702794.0],["2002-08-26",10.1908,10.2301,9.9943,10.1454,1015453.0],["2002-08-27",10.1575,10.1575,9.6345,9.7615,2095470.0],["2002-08-28",9.7192,9.7192,9.4864,9.5378,1141829.0],["2002-08-29",9.5287,9.9006,9.4592,9.6889,709356.0],["2002-08-30",9.6285,9.7645,9.5378,9.6587,731583.0],["2002-09-03",9.6496,9.6496,9.438,9.5106,714225.0],["2002-09-04",9.4954,9.653,9.4318,9.6136,933108.0],["2002-09-05",9.553,9.553,9.3803,9.4378,784928.0],["2002-09-06",9.4954,9.6682,9.4954,9.6591,655800.0],["2002-09-09",9.6591,9.753,9.5682,9.6955,767570.0],["2002-09-10",9.85,10.2956,9.8319,10.244,1380398.0],["2002-09-11",10.2137,10.335,10.1349,10.138,959568.0],["2002-09-12",10.1228,10.138,9.8682,9.8682,368967.0],["2002-09-13",9.8682,9.9713,9.7955,9.9258,335097.0],["2002-09-16",9.9197,9.9713,9.75,9.9228,468036.0],["2002-09-17",9.9864,10.047,9.7894,9.8046,806097.0],["2002-09-18",9.7955,9.8167,9.6227,9.7227,780483.0],["2002-09-19",9.6379,9.7136,9.5742,9.6015,573455.0],["2002-09-20",9.7288,9.7803,9.6288,9.744,806943.0],["2002-09-23",9.744,9.844,9.7046,9.844,979678.0],["2002-09-24",9.7591,9.8409,9.6591,9.7894,1042337.0],["2002-09-25",9.8652,10.138,9.844,10.0198,604572.0],["2002-09-26",10.0743,10.2137,9.9379,10.2107,913421.0],["2002-09-27",10.1834,10.3046,10.0925,10.1228,636537.0],["2002-09-30",10.0925,10.2198,9.9834,10.1501,795724.0],["2002-10-01",10.1683,10.4107,10.0319,10.4107,925064.0],["2002-10-02",10.438,10.5623,10.1289,10.1531,1068163.0],["2002-10-03",10.1834,10.538,10.1713,10.3774,1018628.0],["2002-10-04",10.3804,10.4259,10.1501,10.1864,539585.0],["2002-10-07",10.2289,10.2471,10.1198,10.1864,779213.0],["2002-10-08",10.1531,10.1531,9.7682,9.7864,1106689.0],["2002-10-09",9.7106,9.8955,9.6985,9.744,970364.0],["2002-10-10",9.7136,9.8349,9.547,9.7743,1290432.0],["2002-10-11",9.9258,10.1622,9.9107,10.0016,963167.0],["2002-10-14",10.0046,10.1683,9.9985,10.1076,860288.0],["2002-10-15",10.244,10.4168,10.2137,10.2289,1220364.0],["2002-10-16",10.1683,10.1713,7.4557,8.4862,14456393.0],["2002-10-17",8.7135,8.9166,8.4134,8.4922,2779636.0],["2002-10-18",8.4559,8.4559,7.9709,8.0103,1813082.0],["2002-10-21",7.9255,8.2831,7.7164,8.1679,1893522.0],["2002-10-22",8.0013,8.2286,7.8527,8.2286,1102456.0],["2002-10-23",8.1831,8.3346,8.0225,8.3286,1573031.0],["2002-10-24",8.3195,8.3953,7.9982,8.0497,1306732.0],["2002-10-25",8.0407,8.2134,7.98,8.0922,751693.0],["2002-10-28",8.1376,8.2498,8.0164,8.1104,1199619.0],["2002-10-29",8.1225,8.1225,7.7891,7.9861,791914.0],["2002-10-30",8.0922,8.4407,7.971,8.1164,1853302.0],["2002-10-31",8.177,8.177,7.7709,7.9952,1905588.0],["2002-11-01",7.9891,8.1528,7.8649,8.077,1149873.0],["2002-11-04",8.1195,8.3953,8.0831,8.3316,1320914.0],["2002-11-05",8.2861,8.3013,8.0528,8.0922,779848.0],["2002-11-06",8.1073,8.3013,8.0922,8.3013,1392887.0],["2002-11-07",8.3013,8.3013,8.1195,8.1589,537680.0],["2002-11-08",8.1498,8.2195,8.0922,8.1619,1417231.0],["2002-11-11",8.1679,8.1679,7.7406,7.7588,732007.0],["2002-11-12",7.7345,8.1013,7.7285,7.9558,982854.0],["2002-11-13",7.8497,8.0316,7.8194,7.8679,506774.0],["2002-11-14",7.9861,8.1013,7.9134,7.9497,1410457.0],["2002-11-15",7.9497,7.974,7.7073,7.8194,1457663.0],["2002-11-18",7.8588,7.88,7.683,7.7588,1447502.0],["2002-11-19",7.7345,7.7345,7.5466,7.5769,1165961.0],["2002-11-20",7.6013,7.7989,7.6013,7.7047,1100127.0],["2002-11-21",7.7685,8.0117,7.7685,7.9692,2760584.0],["2002-11-22",7.9692,8.1759,7.9509,8.0482,1207240.0],["2002-11-25",8.0878,8.2428,7.9357,8.1668,858806.0],["2002-11-26",8.1516,8.1881,7.9509,7.9783,648603.0],["2002-11-27",7.9783,8.1668,7.9783,8.1182,880398.0],["2002-11-29",8.1486,8.2398,8.1151,8.185,290432.0],["2002-12-02",8.331,8.41,8.0239,8.0421,840390.0],["2002-12-03",8.0421,8.0573,7.8932,7.9844,998095.0],["2002-12-04",7.9509,7.9509,7.7472,7.8567,1645004.0],["2002-12-05",7.8688,7.8932,7.6074,7.8111,678662.0],["2002-12-06",7.7533,7.9205,7.7381,7.8445,474598.0],["2002-12-09",7.8141,7.8324,7.5222,7.5283,802921.0],["2002-12-10",7.5283,7.6013,7.3246,7.4918,1215919.0],["2002-12-11",7.4949,7.5921,7.358,7.5435,1123412.0],["2002-12-12",7.5253,7.7077,7.5253,7.6682,1010584.0],["2002-12-13",7.6317,7.6317,7.5131,7.5192,1498518.0],["2002-12-16",7.58,7.6378,7.5709,7.6013,1281964.0],["2002-12-17",7.6013,7.6074,7.4492,7.4918,1275614.0],["2002-12-18",7.4492,7.4705,7.358,7.3884,1140135.0],["2002-12-19",7.358,7.5374,7.358,7.4432,918290.0],["2002-12-20",7.4492,7.5769,7.428,7.5131,1249365.0],["2002-12-23",7.4857,7.6317,7.4492,7.6013,695385.0],["2002-12-24",7.6317,7.6834,7.6074,7.6286,222693.0],["2002-12-26",7.7837,7.8141,7.7077,7.7351,646909.0],["2002-12-27",7.7229,7.8141,7.6986,7.7776,900085.0],["2002-12-30",7.8172,7.9327,7.729,7.9327,1647968.0],["2002-12-31",7.8901,8.103,7.8901,7.9965,1508679.0],["2003-01-02",8.0269,8.1638,8.0178,8.0786,1178450.0],["2003-01-03",8.0847,8.3523,8.033,8.1942,597587.0],["2003-01-06",8.1942,8.5894,8.1942,8.5469,1142252.0],["2003-01-07",8.5469,8.6442,8.5408,8.5712,1437553.0],["2003-01-08",8.5742,8.5986,8.3857,8.3857,1037257.0],["2003-01-09",8.4283,8.5256,8.3614,8.4253,877223.0],["2003-01-10",8.4253,8.7111,8.3766,8.7111,1391194.0],["2003-01-13",8.8175,8.8357,8.7323,8.7901,940305.0],["2003-01-14",8.8783,8.9695,8.7597,8.7992,1351609.0],["2003-01-15",8.8479,9.5472,8.3584,9.4651,4244073.0],["2003-01-16",9.4864,9.6749,9.3556,9.5442,2157494.0],["2003-01-17",9.5442,9.7235,9.4256,9.5229,1151566.0],["2003-01-21",9.4864,9.5077,9.2766,9.3131,1053133.0],["2003-01-22",9.304,9.4225,9.1732,9.1823,1308002.0],["2003-01-23",9.2127,9.3313,9.0303,9.0334,1324725.0],["2003-01-24",8.9999,9.0394,8.8479,8.9391,1424428.0],["2003-01-27",8.8935,8.9543,8.8053,8.8509,749788.0],["2003-01-28",8.8509,9.3344,8.8509,9.2827,1617062.0],["2003-01-29",9.2583,9.2583,9.082,9.1702,1094200.0],["2003-01-30",9.1854,9.5624,9.1854,9.4256,1464437.0],["2003-01-31",9.4256,9.5715,9.3344,9.4864,1583616.0],["2003-02-03",9.4864,9.5685,9.3374,9.5685,1276249.0],["2003-02-04",9.5168,9.5198,9.2827,9.3404,963802.0],["2003-02-05",9.3192,9.383,9.2188,9.234,619814.0],["2003-02-06",9.1975,9.2431,9.1276,9.158,863463.0],["2003-02-07",9.1823,9.234,9.0577,9.1671,572820.0],["2003-02-10",9.158,9.4469,9.079,9.3648,1027096.0],["2003-02-11",9.3648,9.4529,9.2888,9.3344,612616.0],["2003-02-12",9.3344,9.3344,9.082,9.1276,537680.0],["2003-02-13",9.1428,9.1428,8.8692,8.9239,924217.0],["2003-02-14",8.9543,9.1337,8.9269,9.1185,1117697.0],["2003-02-18",9.2127,9.3313,9.1945,9.2431,643099.0],["2003-02-19",9.2431,9.2431,9.0911,9.1489,958298.0],["2003-02-20",9.1215,9.2857,9.0881,9.2584,954064.0],["2003-02-21",9.2127,9.4377,9.1306,9.4377,820068.0],["2003-02-24",9.5016,9.5168,9.2736,9.2888,671253.0],["2003-02-25",9.2431,9.2431,9.079,9.1915,923158.0],["2003-02-26",9.1519,9.2158,9.0182,9.0911,678874.0],["2003-02-27",9.1367,9.2249,9.1094,9.1094,532176.0],["2003-02-28",9.1337,9.1945,9.0607,9.1094,872989.0],["2003-03-03",9.1154,9.2401,8.9908,9.0425,562659.0],["2003-03-04",9.3465,9.4469,9.2766,9.4073,2015876.0],["2003-03-05",9.4256,9.4955,9.2888,9.3982,915749.0],["2003-03-06",9.3982,9.4377,9.3161,9.3617,1050381.0],["2003-03-07",9.3434,9.3495,9.1941,9.2032,1067316.0],["2003-03-10",8.9807,9.1422,8.2186,8.2887,3475868.0],["2003-03-11",8.2673,8.3222,8.0387,8.1058,2289797.0],["2003-03-12",7.9442,8.0479,7.7278,7.9259,1943903.0],["2003-03-13",8.0021,8.243,8.0021,8.1881,1617273.0],["2003-03-14",8.2917,8.4868,8.2612,8.3862,1226715.0],["2003-03-17",8.3557,8.7246,8.3375,8.688,1179297.0],["2003-03-18",8.688,8.749,8.5813,8.6697,737511.0],["2003-03-19",8.6697,8.7337,8.4716,8.6667,690305.0],["2003-03-20",8.6667,8.9045,8.5813,8.7886,1177604.0],["2003-03-21",9.0234,9.1118,8.8862,9.0447,1351185.0],["2003-03-24",9.0234,9.0234,8.685,8.7246,665538.0],["2003-03-25",8.7429,8.7764,8.5021,8.5661,1302921.0],["2003-03-26",8.5356,8.5356,8.4289,8.4777,1069856.0],["2003-03-27",8.4015,8.6149,8.3679,8.5661,848010.0],["2003-03-28",8.5661,8.6271,8.4594,8.5356,674005.0],["2003-03-31",8.5356,8.56,8.3375,8.4655,733065.0],["2003-04-01",8.5051,8.5691,8.3771,8.4929,654107.0],["2003-04-02",8.5508,8.7337,8.4472,8.4868,1040220.0],["2003-04-03",8.4441,8.4533,8.2673,8.3161,1508044.0],["2003-04-04",8.3314,8.3588,8.246,8.2643,481795.0],["2003-04-07",8.7642,8.7764,8.5112,8.5356,953853.0],["2003-04-08",8.5051,8.5234,8.2673,8.2704,697079.0],["2003-04-09",8.2917,8.4442,8.185,8.1881,599492.0],["2003-04-10",8.2155,8.3314,8.2033,8.307,598645.0],["2003-04-11",8.3679,8.438,8.2521,8.3131,414903.0],["2003-04-14",8.31,8.3801,8.2917,8.3375,451524.0],["2003-04-15",8.3527,8.6667,8.3466,8.6606,900296.0],["2003-04-16",8.6789,8.749,8.4441,8.4746,804191.0],["2003-04-17",8.5661,8.6423,8.4716,8.56,1203641.0],["2003-04-21",8.6118,8.7398,8.6057,8.7063,350974.0],["2003-04-22",8.7033,8.7917,8.5783,8.7642,563294.0],["2003-04-23",8.7642,8.8404,8.7094,8.7978,520110.0],["2003-04-24",8.7551,8.8435,8.749,8.7795,538103.0],["2003-04-25",8.749,8.749,8.432,8.5051,604149.0],["2003-04-28",8.5356,8.6057,8.5143,8.5417,725445.0],["2003-04-29",8.5508,8.7246,8.4899,8.5813,317528.0],["2003-04-30",8.5661,8.7795,8.5021,8.7063,645004.0],["2003-05-01",8.688,8.7185,8.3771,8.4441,959145.0],["2003-05-02",8.3527,8.6088,8.3527,8.6057,535140.0],["2003-05-05",8.621,8.8557,8.621,8.7947,501482.0],["2003-05-06",8.749,8.8313,8.6758,8.7398,649238.0],["2003-05-07",8.6636,8.8404,8.5569,8.7734,779001.0],["2003-05-08",8.7185,8.7795,8.6271,8.7368,644157.0],["2003-05-09",8.7612,8.9654,8.7246,8.9654,889712.0],["2003-05-12",8.9654,8.9868,8.8587,8.9502,580652.0],["2003-05-13",8.9898,8.9898,8.8069,8.9319,406647.0],["2003-05-14",8.9014,8.9319,8.7429,8.7429,1091871.0],["2003-05-15",8.81,9.0599,8.7734,9.0599,714437.0],["2003-05-16",9.0538,9.0569,8.9167,8.9563,607748.0],["2003-05-19",8.9319,8.9563,8.7216,8.7459,346317.0],["2003-05-20",8.7337,8.9014,8.7033,8.7978,629340.0],["2003-05-21",8.7795,8.8618,8.7246,8.8587,427180.0],["2003-05-22",8.81,8.8892,8.7459,8.874,646698.0],["2003-05-23",8.9014,8.9837,8.8648,8.941,363251.0],["2003-05-27",8.8953,9.252,8.8435,9.1788,531541.0],["2003-05-28",9.2155,9.2766,9.1544,9.1788,545301.0],["2003-05-29",9.1635,9.2308,9.136,9.2308,502329.0],["2003-05-30",9.2002,9.3102,9.191,9.2583,1092930.0],["2003-06-02",9.2827,9.3836,9.2308,9.2552,931837.0],["2003-06-03",9.2919,9.3683,9.2797,9.3072,932049.0],["2003-06-04",9.3225,9.4906,9.3194,9.4417,894581.0],["2003-06-05",9.4417,9.5762,9.3439,9.5517,652413.0],["2003-06-06",9.6281,9.7932,9.5701,9.5823,755715.0],["2003-06-09",9.5517,9.5578,9.4142,9.46,768840.0],["2003-06-10",9.4906,9.6129,9.4478,9.6129,470576.0],["2003-06-11",9.5364,9.5915,9.4264,9.5456,419771.0],["2003-06-12",9.5089,9.6128,9.4936,9.5853,310754.0],["2003-06-13",9.622,9.6251,9.4233,9.4814,453853.0],["2003-06-16",9.4631,9.6526,9.457,9.6434,478196.0],["2003-06-17",9.6587,9.7932,9.5548,9.7748,457028.0],["2003-06-18",9.7351,9.9888,9.7198,9.8849,822396.0],["2003-06-19",9.9155,10.0316,9.8452,9.8574,464014.0],["2003-06-20",9.9338,10.001,9.8696,9.9644,605843.0],["2003-06-23",9.9338,9.9338,9.7076,9.7076,551439.0],["2003-06-24",9.7076,9.7748,9.4906,9.515,819856.0],["2003-06-25",9.5364,9.674,9.5364,9.5578,529001.0],["2003-06-26",9.5517,9.5578,9.295,9.3867,867909.0],["2003-06-27",9.3897,9.4723,9.3316,9.3439,658975.0],["2003-06-30",9.353,9.3714,9.0749,9.1849,1323878.0],["2003-07-01",9.1697,9.3775,8.7723,9.3744,589119.0],["2003-07-02",9.3744,9.4356,9.2522,9.3592,868544.0],["2003-07-03",9.2919,9.3225,9.1758,9.2308,248942.0],["2003-07-07",9.2614,9.4295,9.2614,9.3836,428239.0],["2003-07-08",9.353,9.3897,9.2155,9.2889,563929.0],["2003-07-09",9.2919,9.4936,9.1421,9.4631,806308.0],["2003-07-10",9.4142,9.4325,9.1544,9.1574,712532.0],["2003-07-11",9.188,9.3164,9.1544,9.295,426545.0],["2003-07-14",9.3714,9.5426,9.3347,9.4142,689035.0],["2003-07-15",9.4447,9.512,9.3194,9.3561,394369.0],["2003-07-16",9.3989,9.3989,9.078,9.078,874471.0],["2003-07-17",9.078,9.078,8.8365,8.9282,596528.0],["2003-07-18",8.9312,9.029,8.864,8.9526,632303.0],["2003-07-21",9.0015,9.0627,8.9007,9.0352,690728.0],["2003-07-22",9.1697,9.4081,9.1666,9.3897,758679.0],["2003-07-23",9.3683,9.4906,9.3041,9.4478,674005.0],["2003-07-24",9.674,9.9796,9.6281,9.6587,1284928.0],["2003-07-25",9.7504,9.7748,9.46,9.5364,1138442.0],["2003-07-28",9.5517,9.7626,9.4447,9.7504,823878.0],["2003-07-29",9.8115,9.8818,9.7382,9.8513,762278.0],["2003-07-30",9.8727,10.0041,9.7535,9.9307,872142.0],["2003-07-31",9.9644,10.0255,9.8421,9.8941,890771.0],["2003-08-01",9.8941,9.9307,9.784,9.8238,419136.0],["2003-08-04",9.8727,9.9766,9.7076,9.8238,566257.0],["2003-08-05",9.8543,9.9338,9.4936,9.5242,468671.0],["2003-08-06",9.4875,9.5273,9.4142,9.4447,291279.0],["2003-08-07",9.3836,9.4111,9.1788,9.2889,864522.0],["2003-08-08",9.3225,9.3408,9.2155,9.2522,370237.0],["2003-08-11",9.2216,9.4111,9.1941,9.2308,497671.0],["2003-08-12",9.3041,9.353,9.1941,9.3286,966342.0],["2003-08-13",9.353,9.3744,9.2766,9.2797,1088484.0],["2003-08-14",9.3225,9.5639,9.2889,9.5609,440940.0],["2003-08-15",9.567,9.5915,9.3989,9.5915,178450.0],["2003-08-18",9.4998,9.6618,9.4967,9.6587,418501.0],["2003-08-19",9.6587,9.9002,9.6587,9.8941,441787.0],["2003-08-20",9.9002,9.9002,9.7504,9.836,493226.0],["2003-08-21",9.8421,9.9949,9.8115,9.9949,562659.0],["2003-08-22",9.9796,10.0713,9.8941,9.9491,555673.0],["2003-08-25",9.9491,10.1019,9.9063,10.0652,661727.0],["2003-08-26",10.0408,10.0438,9.7871,9.9766,589331.0],["2003-08-27",9.9796,10.056,9.839,9.9705,848645.0],["2003-08-28",9.9705,10.0805,9.9552,10.0713,402625.0],["2003-08-29",10.0561,10.1691,10.0469,10.1477,649238.0],["2003-09-02",10.163,10.4167,10.1569,10.4014,599915.0],["2003-09-03",10.4229,10.4873,10.4106,10.472,803345.0],["2003-09-04",10.472,10.9134,10.472,10.8122,2428874.0],["2003-09-05",10.7356,10.7724,10.6406,10.6651,952371.0],["2003-09-08",10.6957,10.754,10.6589,10.754,757832.0],["2003-09-09",10.754,10.7601,10.6436,10.6528,800169.0],["2003-09-10",10.7295,10.7295,10.4536,10.4536,984970.0],["2003-09-11",10.4536,10.5149,10.3922,10.4536,895004.0],["2003-09-12",10.4382,10.4536,10.3616,10.4198,502117.0],["2003-09-15",10.4198,10.4873,10.4106,10.4229,1111770.0],["2003-09-16",10.4229,10.6743,10.3647,10.6375,883997.0],["2003-09-17",10.6835,10.8184,10.6681,10.7908,899450.0],["2003-09-18",10.9594,11.0667,10.9257,11.0115,1821761.0],["2003-09-19",11.1065,11.2046,11.0513,11.1372,968036.0],["2003-09-22",11.036,11.036,10.8981,10.9348,695809.0],["2003-09-23",10.8827,10.9226,10.754,10.8184,692422.0],["2003-09-24",10.849,10.849,10.4995,10.5179,789585.0],["2003-09-25",10.5179,10.5302,10.3463,10.3493,607748.0],["2003-09-26",10.3493,10.4413,10.2696,10.426,812024.0],["2003-09-29",10.4566,10.5608,10.4382,10.5486,436494.0],["2003-09-30",11.0329,11.2077,10.8981,10.9716,3127858.0],["2003-10-01",11.1586,11.1985,11.0054,11.0421,1528789.0],["2003-10-02",11.0605,11.1494,11.0023,11.0054,817316.0],["2003-10-03",11.082,11.1433,10.987,11.0146,945174.0],["2003-10-06",11.0513,11.1218,11.0268,11.0728,982430.0],["2003-10-07",10.9962,11.0667,10.9808,11.0268,870872.0],["2003-10-08",11.0513,11.1924,11.0513,11.082,1141194.0],["2003-10-09",11.1433,11.1709,11.0483,11.1065,1157070.0],["2003-10-10",11.0667,11.2199,11.0575,11.1832,440728.0],["2003-10-13",11.1556,11.269,10.944,10.9716,750635.0],["2003-10-14",10.9716,11.1341,10.9379,11.1035,497036.0],["2003-10-15",11.2199,11.2322,11.0667,11.0912,763971.0],["2003-10-16",11.0943,11.1862,11.0146,11.0697,604784.0],["2003-10-17",11.0851,11.0973,10.9042,10.9226,502329.0],["2003-10-20",10.9594,11.0575,10.8245,10.9563,483700.0],["2003-10-21",10.987,11.0789,10.944,10.9563,565411.0],["2003-10-22",10.9563,11.036,10.8367,10.8551,624894.0],["2003-10-23",10.8214,10.9226,10.803,10.8919,701736.0],["2003-10-24",10.8521,10.944,10.7754,10.9226,578112.0],["2003-10-27",10.9379,11.0605,10.9226,10.9808,392887.0],["2003-10-28",11.036,11.177,10.9992,11.1556,711897.0],["2003-10-29",11.1586,11.3272,11.1433,11.2782,729890.0],["2003-10-30",11.3119,11.4805,11.2813,11.4744,1157705.0],["2003-10-31",11.4437,11.4683,11.3763,11.41,520533.0],["2003-11-03",11.3426,11.6369,11.3426,11.6369,833404.0],["2003-11-04",11.6185,11.7104,11.5725,11.7104,913421.0],["2003-11-05",11.7104,11.7104,11.4069,11.6185,512066.0],["2003-11-06",11.6399,11.7871,11.6031,11.7411,653048.0],["2003-11-07",11.7717,11.8729,11.6859,11.6859,627223.0],["2003-11-10",11.6553,11.7196,11.4376,11.4499,566892.0],["2003-11-11",11.4499,11.4744,11.3426,11.3824,269052.0],["2003-11-12",11.3824,11.6185,11.3824,11.6154,412574.0],["2003-11-13",11.5847,11.6185,11.4744,11.5725,389924.0],["2003-11-14",11.5418,11.6399,11.3027,11.3058,299323.0],["2003-11-17",11.3058,11.3058,11.1402,11.269,537257.0],["2003-11-18",11.2996,11.3732,11.2353,11.2721,628493.0],["2003-11-19",11.2721,11.3673,11.1952,11.3028,384420.0],["2003-11-20",11.2874,11.3735,11.2382,11.3735,969517.0],["2003-11-21",11.3735,11.4196,11.3366,11.3827,661516.0],["2003-11-24",11.4135,11.7239,11.3827,11.7147,511431.0],["2003-11-25",11.7116,11.8899,11.6993,11.85,912786.0],["2003-11-26",11.8438,11.9729,11.7885,11.8192,686494.0],["2003-11-28",11.8038,11.9545,11.7577,11.9176,324090.0],["2003-12-01",11.9606,12.0498,11.8899,12.0498,710627.0],["2003-12-02",11.9883,12.0805,11.9422,12.0713,547206.0],["2003-12-03",12.1112,12.1358,11.7885,11.8008,968671.0],["2003-12-04",11.8407,11.893,11.5887,11.6225,662362.0],["2003-12-05",11.4657,11.5948,11.4135,11.4965,686706.0],["2003-12-08",11.4811,11.6963,11.4811,11.5825,555673.0],["2003-12-09",11.5825,11.6655,11.3766,11.3981,1194750.0],["2003-12-10",11.3889,11.5241,11.3151,11.4626,917866.0],["2003-12-11",11.4626,11.8684,11.4626,11.8161,495555.0],["2003-12-12",11.7854,11.8315,11.6963,11.7823,370660.0],["2003-12-15",11.8653,11.8807,11.7086,11.7516,1050381.0],["2003-12-16",11.7485,11.7731,11.5303,11.6194,596740.0],["2003-12-17",11.6194,11.6963,11.4165,11.6809,913421.0],["2003-12-18",11.6963,11.7178,11.5303,11.7178,769475.0],["2003-12-19",11.687,11.7116,11.561,11.6102,680779.0],["2003-12-22",11.5333,11.6071,11.435,11.5979,841448.0],["2003-12-23",11.5518,11.6686,11.5241,11.5549,986240.0],["2003-12-24",11.5272,11.6655,11.5118,11.5641,244496.0],["2003-12-26",11.5887,11.6409,11.5672,11.6133,256351.0],["2003-12-29",11.6747,11.9852,11.6624,11.8807,770110.0],["2003-12-30",11.8961,11.9114,11.767,11.7793,529213.0],["2003-12-31",11.8407,11.8407,11.644,11.6655,711262.0],["2004-01-02",11.6348,11.8838,11.6348,11.7762,357536.0],["2004-01-05",11.853,12.1143,11.85,12.1112,649238.0],["2004-01-06",12.0805,12.1912,11.976,12.1789,526461.0],["2004-01-07",12.0037,12.0037,11.7731,11.8961,1140982.0],["2004-01-08",11.6502,11.9114,11.6502,11.8961,1686494.0],["2004-01-09",11.9268,12.1758,11.9022,12.0344,768628.0],["2004-01-12",12.0651,12.2004,12.0098,12.2004,757197.0],["2004-01-13",12.2188,12.3664,12.2004,12.3172,1324725.0],["2004-01-14",12.3172,12.4832,12.2526,12.4617,1076418.0],["2004-01-15",12.4494,12.4494,12.2496,12.3418,949619.0],["2004-01-16",12.2649,12.4863,12.2649,12.4494,1276461.0],["2004-01-20",13.3715,14.7548,13.3592,14.6165,7031753.0],["2004-01-21",14.7548,15.2958,14.7394,15.1852,4427180.0],["2004-01-22",15.1913,15.2835,14.8317,14.9546,2256351.0],["2004-01-23",14.8163,14.97,14.5888,14.6534,2937976.0],["2004-01-26",14.6226,15.1052,14.5243,15.1052,1189246.0],["2004-01-27",15.0007,15.0069,14.761,14.8655,1180991.0],["2004-01-28",14.8655,15.0776,14.5704,14.678,1472058.0],["2004-01-29",14.6472,14.8347,14.5765,14.804,1783446.0],["2004-01-30",14.9392,15.0591,14.7794,14.9638,1480948.0],["2004-02-02",14.887,14.9669,14.7271,14.9085,1033658.0],["2004-02-03",14.9392,15.1606,14.8009,15.0315,1061812.0],["2004-02-04",14.9085,14.9392,14.7579,14.8563,1519475.0],["2004-02-05",14.8562,14.887,14.7825,14.8439,1518205.0],["2004-02-06",14.8562,14.9792,14.8224,14.97,725868.0],["2004-02-09",14.9761,15.0837,14.8962,15.0714,1806520.0],["2004-02-10",14.9946,15.4557,14.9946,15.3266,1124259.0],["2004-02-11",15.3143,15.4833,15.2682,15.4434,1173793.0],["2004-02-12",15.4434,15.6555,15.3696,15.4341,940305.0],["2004-02-13",15.3696,15.4926,14.9392,15.0007,875741.0],["2004-02-17",15.0622,15.2466,15.0622,15.1237,655377.0],["2004-02-18",15.1206,15.1944,15.0591,15.0929,595258.0],["2004-02-19",15.2927,15.3081,15.1083,15.179,1048688.0],["2004-02-20",15.2159,15.2159,14.6073,14.6626,1244073.0],["2004-02-23",14.7394,14.7456,14.3552,14.4044,1300381.0],["2004-02-24",14.3859,14.3859,14.0662,14.2876,1433531.0],["2004-02-25",14.2476,14.512,14.2107,14.4136,803768.0],["2004-02-26",14.3859,14.7425,14.3091,14.7149,904953.0],["2004-02-27",14.7148,14.97,14.4628,14.5243,911727.0],["2004-03-01",14.5243,14.7364,14.4198,14.7149,775402.0],["2004-03-02",14.6626,14.9392,14.6534,14.6687,514183.0],["2004-03-03",14.6472,14.6595,14.4843,14.5212,395428.0],["2004-03-04",14.3241,14.475,14.3117,14.4319,663421.0],["2004-03-05",14.4319,14.589,14.3487,14.5551,776884.0],["2004-03-08",14.5551,14.6506,14.2039,14.207,502329.0],["2004-03-09",14.2686,14.284,13.9575,14.0499,661304.0],["2004-03-10",14.0499,14.0622,13.7295,13.785,1091871.0],["2004-03-11",13.785,13.8312,13.634,13.6802,1338484.0],["2004-03-12",13.785,14.1269,13.785,14.1238,1144369.0],["2004-03-15",14.1207,14.1207,13.6186,13.7603,925699.0],["2004-03-16",13.7973,13.8897,13.6556,13.7665,513336.0],["2004-03-17",13.8435,13.939,13.785,13.8281,398391.0],["2004-03-18",13.825,13.9113,13.6402,13.9082,444327.0],["2004-03-19",13.9236,14.2748,13.9113,14.17,1193057.0],["2004-03-22",14.1238,14.207,14.0006,14.016,934801.0],["2004-03-23",14.093,14.1423,13.9698,13.9914,725021.0],["2004-03-24",13.939,14.0468,13.7665,13.7819,768205.0],["2004-03-25",13.7973,14.3148,13.7911,14.2932,1151355.0],["2004-03-26",14.2778,14.7676,14.2316,14.5397,1367062.0],["2004-03-29",14.7245,15.0633,14.7091,14.9863,1372777.0],["2004-03-30",14.9401,15.0787,14.8477,15.0633,328747.0],["2004-03-31",15.048,15.1188,14.9124,14.9124,423793.0],["2004-04-01",14.9555,15.2636,14.9401,15.242,619814.0],["2004-04-02",15.396,15.5254,15.3683,15.4792,615368.0],["2004-04-05",15.4946,15.664,15.4176,15.6178,535140.0],["2004-04-06",15.6209,15.6209,15.3714,15.4022,437130.0],["2004-04-07",15.4238,15.624,15.3806,15.5655,313717.0],["2004-04-08",15.6948,15.7688,15.4546,15.4638,577053.0],["2004-04-12",15.51,15.6271,15.3406,15.4022,506139.0],["2004-04-13",15.4022,15.4546,15.0726,15.0726,617062.0],["2004-04-14",14.9093,15.1558,14.7799,14.8046,575995.0],["2004-04-15",14.8077,14.934,14.6814,14.783,577688.0],["2004-04-16",14.783,14.8169,14.6506,14.7861,793395.0],["2004-04-19",14.8169,15.0664,14.8169,14.9463,838273.0],["2004-04-20",14.9432,15.0603,14.6013,14.6013,598434.0],["2004-04-21",14.6352,14.9494,14.6259,14.9494,836579.0],["2004-04-22",14.9648,15.0017,14.7861,14.9401,567528.0],["2004-04-23",14.9401,14.9555,14.6074,14.7368,732430.0],["2004-04-26",14.9093,15.0264,14.6536,14.7183,679086.0],["2004-04-27",14.6629,14.7245,14.2532,14.2932,1102032.0],["2004-04-28",14.2932,14.2963,14.0961,14.1053,1398180.0],["2004-04-29",14.1238,14.1238,13.8866,13.9051,886537.0],["2004-04-30",13.9051,13.9975,13.7973,13.8774,994496.0],["2004-05-03",13.8527,14.0283,13.6155,13.6895,1424640.0],["2004-05-04",13.6926,13.9606,13.6926,13.7819,1133785.0],["2004-05-05",13.8189,13.9482,13.7388,13.8158,418501.0],["2004-05-06",13.8004,13.8004,13.4061,13.5262,776037.0],["2004-05-07",13.4461,13.6525,13.4369,13.4584,895428.0],["2004-05-10",13.3999,13.4708,13.1011,13.2243,974809.0],["2004-05-11",13.2243,13.4523,13.2243,13.366,1082134.0],["2004-05-12",13.3352,13.3352,13.0518,13.212,1155800.0],["2004-05-13",13.1812,13.4862,13.1689,13.3691,729255.0],["2004-05-14",13.3629,13.4307,13.2644,13.3229,1165538.0],["2004-05-17",13.3075,13.3075,13.058,13.1227,795089.0],["2004-05-18",13.1535,13.252,13.1288,13.1535,1277519.0],["2004-05-19",13.2151,13.5847,13.2089,13.2243,779424.0],["2004-05-20",13.2921,13.5385,13.2613,13.4677,1013548.0],["2004-05-21",13.4738,13.5355,13.3845,13.4923,292337.0],["2004-05-24",13.5693,13.7634,13.5262,13.6402,408552.0],["2004-05-25",13.6155,13.8497,13.5324,13.8281,844835.0],["2004-05-26",13.7973,14.0591,13.7572,14.0591,565411.0],["2004-05-27",14.0622,14.2166,14.0066,14.1085,472904.0],["2004-05-28",14.1085,14.2938,14.0468,14.2629,540008.0],["2004-06-01",14.2011,14.3493,14.0653,14.1548,396486.0],["2004-06-02",14.161,14.2289,14.0159,14.1425,291279.0],["2004-06-03",14.198,14.2258,13.9912,14.0066,582981.0],["2004-06-04",14.0776,14.3339,14.0159,14.1579,618755.0],["2004-06-07",14.2536,14.3092,14.0993,14.2783,429932.0],["2004-06-08",14.4018,14.4265,14.1548,14.2444,1289585.0],["2004-06-09",14.2629,14.3617,14.1888,14.2289,888230.0],["2004-06-10",14.2783,14.3493,14.2351,14.2999,792337.0],["2004-06-14",14.2783,14.2783,13.9079,13.9665,793184.0],["2004-06-15",13.9912,14.4821,13.9912,14.4049,1759102.0],["2004-06-16",14.4666,14.584,14.3771,14.5531,772650.0],["2004-06-17",14.5531,14.7167,14.4049,14.692,917866.0],["2004-06-18",14.6982,14.9513,14.6333,14.7599,848434.0],["2004-06-21",14.7568,14.8062,14.6025,14.6025,537680.0],["2004-06-22",14.6025,14.7198,14.5562,14.6642,1138654.0],["2004-06-23",14.6642,14.9791,14.6179,14.9205,951524.0],["2004-06-24",14.8093,14.9729,14.7877,14.939,684166.0],["2004-06-25",14.939,15.1242,14.9143,15.0748,1247036.0],["2004-06-28",15.152,15.2323,15.0501,15.1736,1005504.0],["2004-06-29",15.1736,15.436,15.1674,15.4051,1004234.0],["2004-06-30",15.3897,15.6676,15.3897,15.6676,1250000.0],["2004-07-01",15.5904,15.6336,15.2909,15.2971,1053556.0],["2004-07-02",15.2817,15.4206,15.2817,15.3619,502540.0],["2004-07-06",15.2848,15.2848,14.8495,14.8649,640347.0],["2004-07-07",14.8803,15.0748,14.8803,14.9729,431414.0],["2004-07-08",14.9544,15.0501,14.7599,14.9328,540220.0],["2004-07-09",14.9699,15.1088,14.9544,15.047,463590.0],["2004-07-12",15.0501,15.0656,14.8927,14.9328,818374.0],["2004-07-13",14.8186,15.0254,14.8186,15.0069,649026.0],["2004-07-14",14.9297,15.0841,14.8525,14.8958,822608.0],["2004-07-15",14.8958,14.9668,14.6766,14.7074,542337.0],["2004-07-16",14.7414,14.7414,14.5994,14.5994,431202.0],["2004-07-19",14.6333,14.8062,14.5376,14.6148,574301.0],["2004-07-20",14.6148,14.6951,14.5253,14.6951,604996.0],["2004-07-21",14.7352,14.7846,14.232,14.2505,977985.0],["2004-07-22",14.2444,14.4172,14.1209,14.3864,528577.0],["2004-07-23",14.3895,14.3895,14.0313,14.0375,666384.0],["2004-07-26",14.0375,14.1487,13.8368,13.8677,560119.0],["2004-07-27",13.914,14.0437,13.8461,14.0005,404953.0],["2004-07-28",14.0035,14.0035,13.738,13.9572,624682.0],["2004-07-29",13.9572,14.8001,13.9572,14.7692,1500423.0],["2004-07-30",14.7692,14.7877,14.6272,14.658,712743.0],["2004-08-02",14.6611,14.8865,14.5253,14.8186,859441.0],["2004-08-03",14.8494,14.8958,14.7229,14.8093,679932.0],["2004-08-04",14.763,14.9143,14.729,14.8587,1081499.0],["2004-08-05",14.8587,14.8587,14.4419,14.4419,621507.0],["2004-08-06",14.3493,14.4543,14.0776,14.0993,672523.0],["2004-08-09",14.1548,14.2228,14.1024,14.1301,359441.0],["2004-08-10",14.1857,14.3493,14.1795,14.3493,446020.0],["2004-08-11",14.3092,14.3092,13.7844,13.8924,874047.0],["2004-08-12",13.8862,13.8862,13.383,13.5281,1247460.0],["2004-08-13",13.5374,13.5837,13.3367,13.4479,629763.0],["2004-08-16",13.4726,13.9109,13.4664,13.8492,712108.0],["2004-08-17",13.8893,14.0406,13.8492,13.9048,514395.0],["2004-08-18",13.8554,14.1147,13.7998,14.1054,701948.0],["2004-08-19",14.1054,14.337,14.1054,14.1857,590601.0],["2004-08-20",14.1548,14.4636,14.1394,14.4203,464437.0],["2004-08-23",14.4111,14.6364,14.4111,14.5191,388654.0],["2004-08-24",14.5191,14.5623,14.2938,14.374,377011.0],["2004-08-25",14.374,14.6611,14.3555,14.6272,379763.0],["2004-08-26",14.6272,14.6796,14.4852,14.6179,595893.0],["2004-08-27",14.6333,14.939,14.6333,14.8186,568374.0],["2004-08-30",14.8186,14.8896,14.6179,14.726,442633.0],["2004-08-31",14.7198,14.868,14.658,14.868,426757.0],["2004-09-01",14.868,15.1705,14.868,15.1119,702583.0],["2004-09-02",15.1119,15.2137,15.0656,15.1829,470364.0],["2004-09-03",15.1767,15.1798,14.9322,14.9879,304615.0],["2004-09-07",15.0405,15.1983,15.0374,15.1272,342295.0],["2004-09-08",15.1303,15.1767,14.7403,14.7929,546571.0],["2004-09-09",14.8394,15.2417,14.8208,15.1581,532388.0],["2004-09-10",15.1395,15.2819,15.0715,15.2695,1055673.0],["2004-09-13",15.2881,15.6285,15.2417,15.514,686494.0],["2004-09-14",15.514,15.514,15.3809,15.4614,446867.0],["2004-09-15",15.4552,15.5883,15.3964,15.5202,738146.0],["2004-09-16",15.5047,15.9937,15.5047,15.6935,875318.0],["2004-09-17",15.6997,16.0184,15.613,15.9999,907282.0],["2004-09-20",15.9999,16.6498,15.9535,16.591,2264606.0],["2004-09-21",16.591,17.1016,16.5786,17.0738,1994496.0],["2004-09-22",16.7117,16.854,16.5817,16.6219,1502329.0],["2004-09-23",16.6219,16.6219,16.3929,16.4672,947925.0],["2004-09-24",16.4796,16.5848,16.4455,16.5662,1263336.0],["2004-09-27",16.495,16.591,16.4084,16.5508,1293395.0],["2004-09-28",16.5538,16.7921,16.3898,16.5291,645004.0],["2004-09-29",16.5353,16.7117,16.4331,16.5322,894157.0],["2004-09-30",16.5631,17.0428,16.5136,17.0026,1189246.0],["2004-10-01",17.0428,17.3709,17.0428,17.3678,942210.0],["2004-10-04",17.3925,17.5782,17.3244,17.4328,1079170.0],["2004-10-05",17.4359,17.702,17.4359,17.5844,723539.0],["2004-10-06",17.5473,17.7917,17.4173,17.7917,480102.0],["2004-10-07",17.965,18.0919,17.6184,17.8722,1501270.0],["2004-10-08",17.8474,17.9527,17.7515,17.8196,846528.0],["2004-10-11",17.8505,17.9496,17.8103,17.897,816892.0],["2004-10-12",17.9001,17.9805,17.7763,17.9774,1154953.0],["2004-10-13",17.9496,18.1879,17.8413,17.8474,707875.0],["2004-10-14",17.8784,17.897,17.5968,17.7979,523709.0],["2004-10-15",17.8103,18.0208,17.8103,17.9558,478196.0],["2004-10-18",17.9341,18.2003,17.8505,18.0981,577265.0],["2004-10-19",18.1755,18.4819,18.0796,18.1415,1754869.0],["2004-10-20",18.1198,18.1229,17.702,17.7917,1482854.0],["2004-10-21",17.9496,18.4633,17.9217,18.2281,2212320.0],["2004-10-22",18.1817,18.2064,17.8413,17.8567,1398391.0],["2004-10-25",17.7484,17.996,17.671,17.8846,1332134.0],["2004-10-26",17.8258,18.0827,17.6308,17.962,1058002.0],["2004-10-27",17.9651,18.8006,17.9651,18.7542,1263124.0],["2004-10-28",18.7542,19.0265,18.6861,18.844,960627.0],["2004-10-29",18.7821,19.0575,18.7728,19.042,728408.0],["2004-11-01",19.0358,19.0358,18.878,19.0142,1161304.0],["2004-11-02",19.0142,19.2865,18.9832,19.0358,901143.0],["2004-11-03",19.2122,19.2494,18.7945,18.9987,1363463.0],["2004-11-04",18.9616,19.4815,18.779,19.4041,1400720.0],["2004-11-05",19.466,19.7538,19.3979,19.6331,829170.0],["2004-11-08",19.7445,19.7445,19.5465,19.5712,928239.0],["2004-11-09",19.5589,19.5681,19.172,19.432,1108806.0],["2004-11-10",19.4041,19.466,19.1442,19.2741,1021169.0],["2004-11-11",19.2741,19.7662,19.2741,19.7631,1374894.0],["2004-11-12",19.7631,20.3078,19.6362,20.2985,1371507.0],["2004-11-15",20.2985,20.4594,19.9519,20.3852,1312235.0],["2004-11-16",20.3294,21.0691,20.2149,20.772,2087003.0],["2004-11-17",20.8123,21.4386,20.8123,21.1192,1705970.0],["2004-11-18",20.927,21.3083,20.8929,21.1533,880398.0],["2004-11-19",21.175,21.2463,20.8681,20.8867,639712.0],["2004-11-22",20.9642,20.9828,20.6914,20.958,1083404.0],["2004-11-23",21.0355,21.0355,20.648,20.9363,1123624.0],["2004-11-24",20.9704,21.082,20.896,20.9735,502117.0],["2004-11-26",20.9735,20.989,20.8216,20.8898,258891.0],["2004-11-29",20.9735,21.02,20.7379,20.8185,883150.0],["2004-11-30",20.7875,20.8185,20.5054,20.5209,1314776.0],["2004-12-01",20.5705,20.8402,20.5178,20.8185,1180144.0],["2004-12-02",20.8185,21.0293,20.7255,20.741,808848.0],["2004-12-03",20.7689,20.8991,20.5674,20.6821,861558.0],["2004-12-06",20.71,20.8805,20.555,20.5736,804826.0],["2004-12-07",20.5333,20.7472,20.2449,20.279,1252540.0],["2004-12-08",20.2821,20.431,20.1209,20.1829,580864.0],["2004-12-09",20.1643,20.1643,19.7365,19.8946,1103726.0],["2004-12-10",19.7644,19.8884,19.659,19.7985,948137.0],["2004-12-13",19.8264,19.9628,19.628,19.6807,1196655.0],["2004-12-14",19.6807,19.9628,19.6559,19.8853,881456.0],["2004-12-15",19.8977,19.8977,19.4978,19.504,1718247.0],["2004-12-16",19.504,19.7892,19.4885,19.6404,1415538.0],["2004-12-17",19.5009,19.535,18.8157,19.1598,2673370.0],["2004-12-20",19.0978,19.4048,18.98,19.1009,991109.0],["2004-12-21",19.1784,19.2218,18.8963,19.1753,1271169.0],["2004-12-22",19.1288,19.2529,19.0513,19.1102,716130.0],["2004-12-23",19.0792,19.3924,19.0513,19.1226,537045.0],["2004-12-27",19.1412,19.1846,18.9304,18.9645,404953.0],["2004-12-28",18.9955,19.2156,18.9955,19.197,535563.0],["2004-12-29",19.1195,19.2188,19.0513,19.1195,542760.0],["2004-12-30",19.135,19.2869,19.1226,19.1877,532388.0],["2004-12-31",19.1877,19.2745,19.1195,19.1567,382091.0],["2005-01-03",19.1877,19.287,18.5615,18.6421,851185.0],["2005-01-04",18.6173,18.6173,17.7802,17.8174,2120872.0],["2005-01-05",17.8267,17.8732,17.5818,17.6252,2174217.0],["2005-01-06",17.6872,18.1677,17.6748,17.8794,1484759.0],["2005-01-07",17.9259,17.9941,17.6407,17.6593,889077.0],["2005-01-10",17.6097,17.9817,17.6097,17.9259,850127.0],["2005-01-11",17.8887,17.9011,17.619,17.681,863251.0],["2005-01-12",17.991,18.0871,17.6965,17.8856,1265453.0],["2005-01-13",17.9197,17.9383,17.7399,17.8081,870237.0],["2005-01-14",17.8081,18.1057,17.7771,18.0747,1381245.0],["2005-01-18",18.0747,18.0747,17.8298,17.9104,912574.0],["2005-01-19",17.9042,17.9042,17.464,17.5012,901778.0],["2005-01-20",17.4237,17.4578,17.0268,17.033,1549323.0],["2005-01-21",17.0764,17.1911,16.7044,16.7757,1272227.0],["2005-01-24",16.9586,17.2935,16.9276,16.9276,1308637.0],["2005-01-25",16.9741,17.2408,16.7881,16.8253,1021804.0],["2005-01-26",16.8811,17.216,16.8222,17.1788,1323455.0],["2005-01-27",19.5257,19.8419,18.9273,19.8388,6137172.0],["2005-01-28",19.7613,20.2326,19.3211,19.5567,2570068.0],["2005-01-31",19.6869,20.5085,19.6838,20.0806,1876376.0],["2005-02-01",20.4,20.4341,20.1829,20.3069,2588061.0],["2005-02-02",20.307,20.3101,20.0558,20.1612,979467.0],["2005-02-03",20.1612,20.1612,19.8047,19.8419,1011431.0],["2005-02-04",19.8729,19.9504,19.8512,19.9163,1156224.0],["2005-02-07",19.8791,20.0062,19.8419,19.9969,861770.0],["2005-02-08",19.9659,20.276,19.9659,20.1364,881033.0],["2005-02-09",20.1209,20.1333,19.7334,19.876,1320914.0],["2005-02-10",19.8605,19.9473,19.7768,19.9194,950254.0],["2005-02-11",19.9194,20.2759,19.783,20.2604,828747.0],["2005-02-14",20.2604,20.4062,20.0031,20.2387,787468.0],["2005-02-15",20.2915,20.4775,20.1519,20.369,1161304.0],["2005-02-16",20.3069,20.4434,20.2139,20.3658,1370872.0],["2005-02-17",20.3783,20.431,20.0713,20.1209,563082.0],["2005-02-18",20.1364,20.2821,20.0465,20.1271,632091.0],["2005-02-22",20.0961,20.3534,19.9597,20.0186,992379.0],["2005-02-23",20.0155,20.1829,19.9132,20.0,927392.0],["2005-02-24",20.0,20.6077,20.0,20.586,874894.0],["2005-02-25",20.5085,20.8929,20.4744,20.7906,668713.0],["2005-02-28",20.9425,21.1409,20.6542,20.679,1124682.0],["2005-03-01",20.7472,21.2897,20.7441,21.2277,850339.0],["2005-03-02",21.1285,21.4138,21.02,21.3486,775191.0],["2005-03-03",21.3487,21.3735,21.113,21.3084,1045301.0],["2005-03-04",21.3735,21.544,21.237,21.3363,702583.0],["2005-03-07",21.3517,21.5657,21.3517,21.513,743014.0],["2005-03-08",21.3611,21.4262,20.9208,20.9859,1040644.0],["2005-03-09",21.0014,21.3766,20.989,21.0386,1028154.0],["2005-03-10",21.0573,21.1566,20.6597,20.9206,934166.0],["2005-03-11",20.9983,21.1753,20.9889,21.1349,783023.0],["2005-03-14",21.3057,21.6163,21.2747,21.607,953218.0],["2005-03-15",21.725,21.7405,21.4486,21.4983,780694.0],["2005-03-16",21.4983,21.5511,21.0479,21.0945,641406.0],["2005-03-17",21.0883,21.4579,21.0169,21.3989,730737.0],["2005-03-18",21.1194,21.1225,20.5168,20.5199,1596952.0],["2005-03-21",20.5603,20.6908,20.5013,20.5603,542760.0],["2005-03-22",20.5448,20.9951,20.492,20.8243,924640.0],["2005-03-23",20.8336,21.1753,20.7467,20.8771,883362.0],["2005-03-24",20.9082,21.1753,20.9082,20.9299,522439.0],["2005-03-28",20.9299,21.079,20.7715,20.7715,658764.0],["2005-03-29",20.5759,20.6628,19.9951,20.0789,1673582.0],["2005-03-30",20.0789,20.2498,20.0665,20.1286,1208298.0],["2005-03-31",20.051,20.405,19.9516,20.2808,975762.0],["2005-04-01",20.4672,20.6721,20.0945,20.2249,547523.0],["2005-04-04",20.2746,20.2746,19.9516,20.0448,746190.0],["2005-04-05",20.1876,20.3429,20.0448,20.1193,770745.0],["2005-04-06",20.2125,20.5355,20.1255,20.3678,593141.0],["2005-04-07",20.3057,20.6908,20.3057,20.5852,490157.0],["2005-04-08",20.5728,20.7467,20.4175,20.579,540114.0],["2005-04-11",20.6659,20.8212,20.374,20.4485,616215.0],["2005-04-12",20.5293,20.5293,20.1876,20.3491,780694.0],["2005-04-13",20.4113,20.4113,19.7839,19.9764,700148.0],["2005-04-14",20.0137,20.1938,19.7404,19.8708,608171.0],["2005-04-15",19.8771,19.8957,19.1441,19.3056,985605.0],["2005-04-18",19.3801,19.8957,18.7962,19.0695,960732.0],["2005-04-19",19.287,19.5665,19.2683,19.5044,575360.0],["2005-04-20",19.436,19.4422,18.4422,18.5229,1250635.0],["2005-04-21",18.7279,18.8832,18.4919,18.8521,1121613.0],["2005-04-22",18.8521,18.8521,18.2186,18.5229,688188.0],["2005-04-25",18.6658,18.9143,18.5416,18.8832,842295.0],["2005-04-26",18.7279,19.0758,18.6782,19.0758,1082663.0],["2005-04-27",18.9888,19.1565,17.1502,17.2992,3096317.0],["2005-04-28",17.2993,17.6098,17.2558,17.4732,1520957.0],["2005-04-29",17.4856,17.6657,16.9266,17.5167,1485605.0],["2005-05-02",17.5104,17.8272,17.5104,17.5788,839860.0],["2005-05-03",17.5788,17.8148,17.5788,17.703,746507.0],["2005-05-04",17.7527,17.908,17.6968,17.7838,944856.0],["2005-05-05",17.7838,18.0881,17.6409,17.9515,767464.0],["2005-05-06",18.1068,18.2186,17.7962,18.1378,613992.0],["2005-05-09",18.262,18.3428,18.0012,18.2496,509738.0],["2005-05-10",18.1875,18.1875,17.8956,17.9701,1143522.0],["2005-05-11",18.0446,18.1627,17.9825,18.1068,952159.0],["2005-05-12",18.1627,18.4173,18.1378,18.2434,848116.0],["2005-05-13",18.2434,18.436,18.0136,18.1627,1544983.0],["2005-05-16",18.1068,18.2869,18.0757,18.1813,1162786.0],["2005-05-17",18.026,18.2248,17.9515,18.1378,757409.0],["2005-05-18",18.1999,18.2931,18.0571,18.262,1799746.0],["2005-05-19",18.262,18.6596,18.262,18.6161,466765.0],["2005-05-20",18.6161,18.6596,18.5105,18.6161,322079.0],["2005-05-23",18.6161,19.1068,18.6161,19.0509,741321.0],["2005-05-24",19.0695,19.0695,18.7528,18.79,511219.0],["2005-05-25",18.7838,18.7838,17.7589,17.9887,1158340.0],["2005-05-26",18.0759,18.2315,17.9514,18.1194,1420406.0],["2005-05-27",18.0572,18.1506,17.7211,18.1194,558954.0],["2005-05-31",18.0634,18.0821,17.8705,17.8891,393417.0],["2005-06-01",17.9576,18.4182,17.9265,18.3124,494179.0],["2005-06-02",18.3996,18.5925,18.3124,18.4867,533975.0],["2005-06-03",18.3809,18.4058,17.9452,17.9452,1942210.0],["2005-06-06",17.9452,18.219,17.7522,18.1132,908340.0],["2005-06-07",18.1755,18.2813,17.7398,17.7647,783446.0],["2005-06-08",17.7709,17.8518,17.4908,17.5592,735500.0],["2005-06-09",17.8642,17.9016,17.2418,17.5841,1197396.0],["2005-06-10",20.1051,20.2358,19.4826,19.6693,3321655.0],["2005-06-13",19.6694,19.9246,19.6133,19.8997,726820.0],["2005-06-14",19.9494,20.3727,19.9183,20.1051,1038950.0],["2005-06-15",20.1984,20.3105,20.0055,20.2731,875106.0],["2005-06-16",20.3354,20.4598,20.0615,20.13,709568.0],["2005-06-17",20.2918,20.2918,19.9619,20.2047,856160.0],["2005-06-20",20.0802,20.0802,19.7129,19.825,913315.0],["2005-06-21",19.9183,20.1984,19.8374,19.8685,991003.0],["2005-06-22",20.0241,20.5034,20.0241,20.2607,974915.0],["2005-06-23",20.3852,20.3852,19.9121,19.9992,764818.0],["2005-06-24",19.937,19.9743,19.2274,19.3519,701207.0],["2005-06-27",19.439,19.4515,19.022,19.2212,646592.0],["2005-06-28",19.3332,19.4826,19.2212,19.4702,427604.0],["2005-06-29",19.5573,19.5697,19.327,19.4826,504234.0],["2005-06-30",19.5511,19.7752,19.4266,19.4266,424323.0],["2005-07-01",19.4826,19.7378,19.4204,19.7378,744814.0],["2005-07-05",19.7378,19.8561,19.4826,19.6631,431837.0],["2005-07-06",19.7316,19.7752,19.4204,19.4204,787574.0],["2005-07-07",19.4266,19.8249,19.3021,19.7938,733806.0],["2005-07-08",19.8561,20.049,19.7005,20.0241,463484.0],["2005-07-11",20.2295,20.6341,20.1984,20.5532,657282.0],["2005-07-12",20.603,20.7711,20.4412,20.5221,466130.0],["2005-07-13",20.5096,20.5408,20.0179,20.1113,978514.0],["2005-07-14",20.4785,20.6279,20.1362,20.3105,612511.0],["2005-07-15",20.3105,20.354,20.0055,20.2793,435965.0],["2005-07-18",20.2793,20.2793,19.993,20.0677,524132.0],["2005-07-19",20.1362,20.1797,20.0117,20.1051,659187.0],["2005-07-20",19.7067,19.9308,19.5511,19.8561,1080017.0],["2005-07-21",19.9245,19.9494,19.5884,19.7316,739204.0],["2005-07-22",19.8125,19.8312,19.4826,19.6569,472163.0],["2005-07-25",19.6569,19.7316,19.2398,19.3643,574090.0],["2005-07-26",19.3643,19.8561,19.271,19.7129,1483489.0],["2005-07-27",19.9743,20.2109,19.7005,20.2109,822502.0],["2005-07-28",21.3188,22.7069,21.3188,22.6011,3549852.0],["2005-07-29",22.2338,23.292,22.2338,23.0741,1333616.0],["2005-08-01",22.8749,23.0617,22.3957,22.4268,888124.0],["2005-08-02",22.3832,22.7193,22.2961,22.4766,1067845.0],["2005-08-03",22.4081,22.6446,22.0969,22.5139,1158129.0],["2005-08-04",22.5139,22.6135,22.0844,22.2214,728196.0],["2005-08-05",22.184,22.3645,21.9786,22.2649,1040644.0],["2005-08-08",22.6571,22.8998,22.3147,22.3459,945914.0],["2005-08-09",22.4392,22.4517,22.1218,22.4081,709251.0],["2005-08-10",22.626,22.7816,22.2836,22.4704,938929.0],["2005-08-11",22.433,22.7131,22.3521,22.6758,590919.0],["2005-08-12",22.6571,22.8563,22.4517,22.7816,762701.0],["2005-08-15",22.85,23.4787,22.6384,23.2297,1162151.0],["2005-08-16",23.5908,23.5908,22.8127,23.0679,1302498.0],["2005-08-17",22.9683,23.1737,22.931,23.155,1374471.0],["2005-08-18",23.0492,23.3107,22.8127,22.9621,1404107.0],["2005-08-19",22.987,23.099,22.8563,23.0306,627964.0],["2005-08-22",23.0368,23.2858,22.9061,23.2173,890982.0],["2005-08-23",23.3916,23.4663,23.0741,23.3418,841025.0],["2005-08-24",23.2173,23.7152,23.1675,23.1986,1034822.0],["2005-08-25",23.3293,23.765,23.2111,23.5908,899132.0],["2005-08-26",23.4663,23.5161,22.8252,23.1488,715072.0],["2005-08-29",23.1488,23.2111,22.6944,23.2111,559166.0],["2005-08-30",23.2111,23.3854,23.0306,23.3356,825254.0],["2005-08-31",23.3356,24.07,23.2422,24.0327,1109335.0],["2005-09-01",24.2132,24.2443,23.6157,23.7713,677710.0],["2005-09-02",23.7338,23.9272,23.528,23.5779,296888.0],["2005-09-06",23.8461,24.7381,23.8461,24.7007,728196.0],["2005-09-07",24.9814,26.0105,24.9814,25.917,1605419.0],["2005-09-08",25.7922,26.0854,25.3369,25.3369,1345682.0],["2005-09-09",25.3369,25.5739,25.2433,25.4804,815622.0],["2005-09-12",25.5552,25.5739,24.8254,24.8815,751693.0],["2005-09-13",24.8816,25.2496,24.5946,25.1498,1471846.0],["2005-09-14",25.2496,25.2558,24.3264,24.526,698243.0],["2005-09-15",24.6508,24.9065,24.5572,24.9065,610394.0],["2005-09-16",24.9065,25.0125,24.7506,24.9813,715813.0],["2005-09-19",25.181,25.1997,24.3763,24.6071,672206.0],["2005-09-20",24.7506,24.9439,24.1393,24.551,490686.0],["2005-09-21",24.4137,24.4137,23.3222,23.6902,1020745.0],["2005-09-22",23.6902,24.0021,23.397,23.9958,536304.0],["2005-09-23",23.9896,25.0812,23.7151,24.7693,1036727.0],["2005-09-26",25.0125,25.2433,24.5011,24.6009,740262.0],["2005-09-27",24.6071,24.9377,24.551,24.763,533340.0],["2005-09-28",24.8254,25.1248,24.6508,25.0749,531964.0],["2005-09-29",25.0125,25.6675,24.9439,25.6051,699301.0],["2005-09-30",25.6862,26.4971,25.1061,26.0729,1411939.0],["2005-10-03",26.2288,26.3848,25.7111,26.1665,866427.0],["2005-10-04",26.1665,26.1665,25.6612,25.6612,828429.0],["2005-10-05",25.549,25.6425,25.0125,25.0375,835944.0],["2005-10-06",25.0437,25.05,24.6383,24.7506,501376.0],["2005-10-07",24.8192,25.0811,24.7007,25.0811,216130.0],["2005-10-10",25.1997,25.2059,24.4636,24.788,619073.0],["2005-10-11",24.8129,24.9876,24.3326,24.42,547947.0],["2005-10-12",24.3576,24.6695,23.5717,24.0395,566152.0],["2005-10-13",23.9522,24.3264,23.6216,23.8524,379022.0],["2005-10-14",23.9958,24.0083,23.3035,23.6902,665644.0],["2005-10-17",23.6902,23.6902,22.9043,23.5467,1000635.0],["2005-10-18",23.5467,23.5717,23.0228,23.4032,604467.0],["2005-10-19",23.3908,23.7027,23.2099,23.6091,695597.0],["2005-10-20",23.921,24.2141,23.553,23.7151,614416.0],["2005-10-21",23.765,24.0145,23.5904,23.7214,472058.0],["2005-10-24",23.6715,24.0021,23.6652,23.921,579382.0],["2005-10-25",23.8586,24.0707,23.6403,23.8524,767358.0],["2005-10-26",23.8898,24.0145,23.5031,23.6964,543819.0],["2005-10-27",24.4824,24.8753,23.422,24.6383,1955970.0],["2005-10-28",24.9439,25.1061,24.2204,25.0562,1173158.0],["2005-10-31",25.5115,25.7673,25.1997,25.6363,1479572.0],["2005-11-01",25.6612,25.8172,25.3868,25.5802,640559.0],["2005-11-02",25.5802,26.2289,25.4804,26.048,719412.0],["2005-11-03",26.1914,27.0896,26.1914,26.3848,1471317.0],["2005-11-04",26.4472,26.678,26.023,26.1977,604784.0],["2005-11-07",26.2289,27.1271,26.2289,26.784,980737.0],["2005-11-08",26.4784,26.8214,26.4347,26.6405,595999.0],["2005-11-09",26.522,26.8214,26.3224,26.5158,583086.0],["2005-11-10",26.4472,26.5906,26.1041,26.5844,549005.0],["2005-11-11",26.6967,27.021,26.6093,26.6967,401143.0],["2005-11-14",26.8214,28.019,26.6031,27.9442,1653683.0],["2005-11-15",27.9442,28.4931,27.5824,27.6635,897968.0],["2005-11-16",27.9759,27.9947,27.1511,27.2323,889395.0],["2005-11-17",27.5073,27.8072,27.2761,27.3386,970999.0],["2005-11-18",27.3386,27.4885,27.2136,27.3386,900931.0],["2005-11-21",27.4823,27.6197,26.9261,27.3323,778154.0],["2005-11-22",27.3386,28.1696,27.0386,27.9634,805779.0],["2005-11-23",28.1509,28.3883,27.9384,28.0697,485500.0],["2005-11-25",28.1822,28.2009,27.876,28.0322,171147.0],["2005-11-28",28.3071,28.4009,27.5323,27.676,552075.0],["2005-11-29",27.8072,28.6071,27.8072,27.9197,881033.0],["2005-11-30",28.0259,28.1072,27.7572,27.8572,504022.0],["2005-12-01",28.1197,28.2884,28.0197,28.1009,739733.0],["2005-12-02",28.1197,28.2446,27.851,27.9322,336685.0],["2005-12-05",27.8322,27.9509,27.3323,27.851,318692.0],["2005-12-06",28.1197,28.1822,27.3011,27.4135,665326.0],["2005-12-07",27.4948,27.5885,27.2448,27.4823,477561.0],["2005-12-08",27.451,27.7697,27.0636,27.2886,474809.0],["2005-12-09",27.1886,27.4011,26.9511,27.2073,454064.0],["2005-12-12",27.2073,27.3198,26.7949,26.9011,580229.0],["2005-12-13",26.9011,26.9949,26.57,26.7199,716342.0],["2005-12-14",26.7762,27.2136,26.6824,26.9074,401143.0],["2005-12-15",26.5262,26.9011,25.3514,26.8824,1329594.0],["2005-12-16",27.0136,27.1761,26.3762,26.5325,774344.0],["2005-12-19",26.5325,26.5637,26.0138,26.1325,604890.0],["2005-12-20",26.0825,26.3637,25.9388,26.145,1106478.0],["2005-12-21",26.2575,26.545,26.2325,26.2825,678027.0],["2005-12-22",26.5575,27.5198,26.5575,27.4948,881986.0],["2005-12-23",27.4948,27.6885,27.3885,27.5385,507727.0],["2005-12-27",27.7697,27.9197,27.3198,27.3948,552921.0],["2005-12-28",27.3948,27.401,27.0949,27.2573,462108.0],["2005-12-29",27.2573,27.4073,27.0886,27.1323,426122.0],["2005-12-30",27.1386,27.1636,26.8761,26.8761,334780.0],["2006-01-03",27.1823,27.6198,27.0261,27.4198,989310.0],["2006-01-04",27.4823,27.7135,27.3823,27.426,888124.0],["2006-01-05",27.4073,28.7133,27.3948,28.4508,938082.0],["2006-01-06",28.8695,29.1882,28.7008,29.107,706287.0],["2006-01-09",29.2319,29.3569,28.8695,28.9882,509102.0],["2006-01-10",28.7258,29.2257,28.7071,29.1445,439670.0],["2006-01-11",29.2194,29.2819,28.8445,29.0007,240580.0],["2006-01-12",29.0882,29.1195,28.6446,28.8508,335203.0],["2006-01-13",28.9008,29.5631,28.9008,29.4257,600550.0],["2006-01-17",29.4257,29.6069,29.2007,29.5381,586473.0],["2006-01-18",29.3694,29.7444,29.2445,29.6819,499577.0],["2006-01-19",29.7443,29.9131,29.5694,29.7069,478937.0],["2006-01-20",29.6819,29.6881,28.4321,28.4321,602667.0],["2006-01-23",28.6821,28.9445,28.4758,28.782,446232.0],["2006-01-24",29.007,29.057,28.4696,28.7696,478091.0],["2006-01-25",28.8695,29.0382,27.9634,28.2634,644369.0],["2006-01-26",28.7445,29.4694,28.4384,29.3632,1235605.0],["2006-01-27",29.4631,29.5881,28.7508,28.9195,546147.0],["2006-01-30",28.4508,28.832,27.9634,28.7258,872777.0],["2006-01-31",28.7258,29.1507,28.5696,29.0132,627117.0],["2006-02-01",29.0132,29.4382,28.5883,29.2507,669030.0],["2006-02-02",29.2569,29.3819,28.9632,29.1507,562024.0],["2006-02-03",29.007,29.3694,28.782,29.2195,581499.0],["2006-02-06",29.3194,30.0068,29.157,29.9506,704276.0],["2006-02-07",29.7443,30.0818,29.4132,29.4881,579488.0],["2006-02-08",29.5256,29.6194,29.0695,29.3257,516194.0],["2006-02-09",29.1695,29.9318,29.1257,29.7131,1002964.0],["2006-02-10",29.7131,29.9068,29.4631,29.8756,642358.0],["2006-02-13",29.6819,29.8318,29.4069,29.8068,552710.0],["2006-02-14",29.7443,29.9755,29.1257,29.8256,796359.0],["2006-02-15",29.6819,29.8881,29.1945,29.2882,551122.0],["2006-02-16",29.4382,29.8943,29.3382,29.8881,426334.0],["2006-02-17",29.9318,30.488,29.7131,30.2255,787362.0],["2006-02-21",30.2255,30.3817,30.138,30.3755,885478.0],["2006-02-22",30.5005,31.1066,30.3755,31.0316,767041.0],["2006-02-23",30.8754,30.8816,30.0255,30.1005,1008044.0],["2006-02-24",30.0693,30.0693,29.7443,29.9568,671147.0],["2006-02-27",30.1693,30.3005,29.4382,29.5256,960521.0],["2006-02-28",29.4632,29.6444,28.4384,28.5446,1209674.0],["2006-03-01",28.3946,28.8383,28.3821,28.7508,1278683.0],["2006-03-02",28.757,29.5381,28.6633,29.3007,968353.0],["2006-03-03",29.0503,29.8265,29.0503,29.5949,723434.0],["2006-03-06",29.7075,29.7075,29.1442,29.3758,586685.0],["2006-03-07",29.1066,29.2443,28.3367,28.6747,808425.0],["2006-03-08",27.5418,27.9173,27.1036,27.861,1629340.0],["2006-03-09",27.861,27.861,27.3603,27.5606,699513.0],["2006-03-10",27.5605,27.9612,27.0723,27.4729,910457.0],["2006-03-13",27.329,27.3352,26.3963,27.0661,1700677.0],["2006-03-14",28.368,30.3147,28.3555,29.2882,2432896.0],["2006-03-15",29.0816,29.501,28.7811,29.3695,909399.0],["2006-03-16",29.526,29.5886,28.5683,28.5809,926016.0],["2006-03-17",28.5683,28.7185,28.2992,28.6873,998624.0],["2006-03-20",29.2381,29.2381,28.4431,28.9439,618967.0],["2006-03-21",28.8876,28.994,28.2116,28.3242,817210.0],["2006-03-22",28.4181,28.6434,28.005,28.4306,959145.0],["2006-03-23",28.3868,28.3868,28.0238,28.0864,520851.0],["2006-03-24",28.1239,28.6685,28.1239,28.4932,452583.0],["2006-03-27",28.4306,28.6247,28.3054,28.4807,442633.0],["2006-03-28",28.4807,28.6622,28.2303,28.4932,640876.0],["2006-03-29",28.4369,29.5949,28.4369,29.4008,1390347.0],["2006-03-30",29.5761,29.7263,29.2944,29.6262,633467.0],["2006-03-31",29.67,29.7639,29.2256,29.6011,767887.0],["2006-04-03",29.67,29.8828,29.3257,29.6324,610817.0],["2006-04-04",29.5135,29.5323,28.8375,29.2131,997566.0],["2006-04-05",29.2569,29.7764,29.138,29.6137,386749.0],["2006-04-06",29.5323,29.839,29.3257,29.6074,291173.0],["2006-04-07",29.7326,29.983,29.1755,29.3195,388971.0],["2006-04-10",29.3445,29.4196,28.3242,28.5245,473328.0],["2006-04-11",28.3868,28.4431,27.8798,28.1051,830546.0],["2006-04-12",28.1677,28.4807,28.1239,28.3367,636008.0],["2006-04-13",28.2554,28.7999,28.1803,28.7248,408446.0],["2006-04-17",28.7624,29.0816,28.3555,28.5934,386113.0],["2006-04-18",28.5433,28.9814,28.3555,28.9564,455123.0],["2006-04-19",28.8876,28.9815,28.5746,28.85,503493.0],["2006-04-20",28.8062,29.357,28.6685,29.2569,671041.0],["2006-04-21",29.4134,29.4822,28.487,28.706,469517.0],["2006-04-24",28.537,28.5934,28.2553,28.3931,308848.0],["2006-04-25",28.3805,28.6685,28.3367,28.4744,611452.0],["2006-04-26",28.7311,29.0065,28.4995,28.6998,455970.0],["2006-04-27",28.6998,29.6387,28.6497,29.357,836897.0],["2006-04-28",29.2944,29.67,28.9689,29.1505,706499.0],["2006-05-01",29.1505,29.6074,28.7874,29.0816,1056308.0],["2006-05-02",30.2021,30.5776,29.5448,29.8515,1552286.0],["2006-05-03",29.7952,29.7952,29.0378,29.5573,794666.0],["2006-05-04",29.4885,29.6074,29.2694,29.4384,481901.0],["2006-05-05",29.1067,29.7326,28.9502,29.6637,630398.0],["2006-05-08",29.5386,29.5949,29.3508,29.4321,582769.0],["2006-05-09",29.4384,29.4384,28.7937,29.0628,709674.0],["2006-05-10",28.9376,29.5949,28.7937,29.4196,1485711.0],["2006-05-11",29.3633,29.3633,28.0112,28.0989,1232959.0],["2006-05-12",28.2616,28.4118,27.9549,27.9862,861664.0],["2006-05-15",27.9486,28.3492,27.4917,28.0926,1067528.0],["2006-05-16",28.03,28.3242,26.9158,27.3978,1032494.0],["2006-05-17",27.2914,27.5543,26.8032,26.872,666702.0],["2006-05-18",26.9534,27.1537,26.3212,26.3212,622354.0],["2006-05-19",26.4025,26.4276,25.739,25.9644,1800804.0],["2006-05-22",25.7891,26.3775,25.6639,26.1522,1384314.0],["2006-05-23",26.3775,26.5903,26.1647,26.2398,2515453.0],["2006-05-24",26.509,26.6905,25.8767,26.3838,1407705.0],["2006-05-25",26.5027,26.6404,26.2335,26.4902,945809.0],["2006-05-26",26.509,26.509,25.9383,26.1641,1035881.0],["2006-05-30",26.0512,26.0888,25.493,25.5369,832557.0],["2006-05-31",25.562,25.8505,25.3551,25.5369,947290.0],["2006-06-01",25.7063,27.0295,25.7,26.9543,1496401.0],["2006-06-02",27.0232,27.111,26.4024,26.5968,888971.0],["2006-06-05",26.4902,26.6658,25.7188,25.7752,724174.0],["2006-06-06",25.7815,25.9885,25.4366,25.8003,812024.0],["2006-06-07",25.8568,25.8819,25.1857,25.2359,712743.0],["2006-06-08",25.2359,25.2422,24.5774,24.891,1316046.0],["2006-06-09",24.9788,25.8191,24.8784,24.9223,695279.0],["2006-06-12",25.0791,25.123,23.9691,23.9691,646909.0],["2006-06-13",24.3893,24.7405,24.0067,24.1196,1422100.0],["2006-06-14",24.0318,24.5649,24.0318,24.3516,624259.0],["2006-06-15",24.5649,25.4554,24.5649,25.3927,878387.0],["2006-06-16",25.4178,25.6624,24.5962,24.9788,982113.0],["2006-06-19",25.1042,25.33,24.6088,24.6966,640453.0],["2006-06-20",24.7781,24.9286,24.2262,24.4645,1069750.0],["2006-06-21",24.4959,24.9474,24.4959,24.7279,902202.0],["2006-06-22",24.7342,24.753,24.0945,24.151,863992.0],["2006-06-23",24.1572,24.521,23.7308,24.2827,1455017.0],["2006-06-26",24.2638,24.2889,23.6367,24.1886,1148074.0],["2006-06-27",24.1886,24.5586,23.9001,23.9942,747460.0],["2006-06-28",24.1698,24.3956,23.8562,24.0067,955546.0],["2006-06-29",24.7718,26.0951,24.7718,26.0261,1740474.0],["2006-06-30",26.0073,26.1327,25.7878,26.0324,876693.0],["2006-07-03",26.1327,26.44,25.9508,26.2958,374894.0],["2006-07-05",26.2268,26.2895,25.9258,26.2519,1276249.0],["2006-07-06",26.3083,26.7034,26.2268,26.302,579594.0],["2006-07-07",26.2769,26.2769,25.8003,25.8254,786092.0],["2006-07-10",25.9195,25.9508,25.4554,25.6247,779636.0],["2006-07-11",25.5369,25.6059,25.2045,25.5118,679086.0],["2006-07-12",25.6059,25.6812,25.2359,25.3049,522121.0],["2006-07-13",25.2735,25.4429,25.0854,25.1795,696020.0],["2006-07-14",25.0917,25.1795,24.3077,24.7969,838908.0],["2006-07-17",24.6589,24.8722,24.176,24.2764,677075.0],["2006-07-18",24.3203,24.452,23.8311,24.0067,865474.0],["2006-07-19",24.0255,24.7781,23.8562,24.6464,1110288.0],["2006-07-20",24.7091,25.0666,24.4583,24.6025,1021698.0],["2006-07-21",24.5586,24.5586,23.7057,23.9377,834674.0],["2006-07-24",24.1698,24.7217,24.1698,24.6464,473434.0],["2006-07-25",24.5837,25.054,24.4583,25.029,725445.0],["2006-07-26",25.0478,25.2171,24.1886,24.2638,1251058.0],["2006-07-27",26.879,27.4183,26.6156,27.0546,3606689.0],["2006-07-28",27.2678,28.2399,27.2427,28.196,1726820.0],["2006-07-31",28.265,28.7855,28.265,28.566,1340707.0],["2006-08-01",28.2211,28.2524,27.4685,27.5877,849915.0],["2006-08-02",27.8197,28.4531,27.8134,28.2461,1103726.0],["2006-08-03",27.9953,28.5534,27.7444,28.4092,741533.0],["2006-08-04",28.2712,28.3779,27.5877,27.8573,834992.0],["2006-08-07",27.7758,27.7758,27.3431,27.5877,722693.0],["2006-08-08",27.7444,27.8009,27.2114,27.3243,750847.0],["2006-08-09",27.5563,27.8323,27.1926,27.1988,852561.0],["2006-08-10",27.0922,27.4811,26.8037,27.2051,627540.0],["2006-08-11",27.0922,27.1738,26.5592,26.7598,438611.0],["2006-08-14",26.9605,27.2678,26.8727,27.0295,488781.0],["2006-08-15",27.5626,28.4594,27.5312,28.428,897968.0],["2006-08-16",28.6413,28.9611,28.3779,28.7792,554932.0],["2006-08-17",28.8858,29.0677,28.6036,28.7541,712849.0],["2006-08-18",28.7165,28.8607,28.3151,28.5033,607113.0],["2006-08-21",28.5096,28.5848,28.2901,28.4218,318374.0],["2006-08-22",28.4406,28.8168,28.0016,28.1082,383362.0],["2006-08-23",28.2273,28.4155,27.4183,27.5877,392146.0],["2006-08-24",27.8009,27.9389,27.3556,27.7507,428980.0],["2006-08-25",27.6566,28.0455,27.4246,27.481,361346.0],["2006-08-28",27.3305,28.0956,27.3305,28.0392,609865.0],["2006-08-29",28.5785,28.5785,28.0894,28.3904,609653.0],["2006-08-30",27.7194,27.7695,27.0546,27.4999,1632727.0],["2006-08-31",27.4999,27.5877,27.2553,27.5438,602032.0],["2006-09-01",27.6066,27.6444,27.0156,27.286,534187.0],["2006-09-05",27.286,27.877,27.1728,27.8393,443903.0],["2006-09-06",27.6821,27.8455,27.3614,27.5312,658235.0],["2006-09-07",27.5312,27.5312,26.8459,26.9528,743967.0],["2006-09-08",27.0785,27.2294,26.6824,26.8459,628916.0],["2006-09-11",26.6887,26.9968,26.5315,26.7516,391617.0],["2006-09-12",26.8585,27.0345,26.7202,26.8773,669983.0],["2006-09-13",26.8145,27.5438,26.7327,27.3489,1134526.0],["2006-09-14",27.3489,27.4117,26.9716,27.2168,854361.0],["2006-09-15",27.4746,28.009,27.4306,27.8581,922947.0],["2006-09-18",27.6884,27.7512,26.5252,26.8459,820279.0],["2006-09-19",26.8333,26.9528,26.3303,26.7013,651884.0],["2006-09-20",26.8585,27.3929,26.8585,27.1603,753175.0],["2006-09-21",27.3049,27.6947,27.198,27.4872,1168290.0],["2006-09-22",27.3677,27.4054,26.9591,27.0156,397121.0],["2006-09-25",27.3489,28.1662,27.3489,28.1159,1417125.0],["2006-09-26",28.1536,28.6126,28.1222,28.4931,1446020.0],["2006-09-27",28.3485,29.0967,28.3485,28.7383,1102138.0],["2006-09-28",28.8012,29.0778,27.8895,28.1662,1996931.0],["2006-09-29",28.2102,28.5434,27.9273,27.9713,763230.0],["2006-10-02",27.877,27.877,27.0722,27.2105,1403260.0],["2006-10-03",27.2546,27.2797,26.8648,26.9402,819962.0],["2006-10-04",26.8145,27.3174,26.8145,27.242,1498624.0],["2006-10-05",27.4683,27.4683,27.0974,27.2231,789691.0],["2006-10-06",27.1288,27.4117,26.9842,27.0282,452688.0],["2006-10-09",26.8585,27.242,26.7516,27.1917,527519.0],["2006-10-10",27.3174,27.4809,27.1917,27.3614,722798.0],["2006-10-11",27.4998,27.6569,26.8333,27.1037,648815.0],["2006-10-12",27.2231,27.6946,27.2043,27.6758,522121.0],["2006-10-13",27.5941,27.7072,27.2671,27.2923,502329.0],["2006-10-16",27.2923,27.5375,27.154,27.4054,461262.0],["2006-10-17",27.3049,27.3049,26.7453,26.9151,557472.0],["2006-10-18",27.0722,27.594,27.0408,27.2168,524344.0],["2006-10-19",27.0911,27.3426,27.0156,27.2923,466448.0],["2006-10-20",27.286,27.5186,27.1037,27.2797,444856.0],["2006-10-23",27.2797,27.7952,27.2231,27.789,734124.0],["2006-10-24",27.8267,28.2605,27.789,28.0404,1254445.0],["2006-10-25",28.0404,28.4491,28.0404,28.3988,923582.0],["2006-10-26",28.3988,28.556,25.9908,27.6569,3769475.0],["2006-10-27",27.5941,27.7072,27.0282,27.0345,1339331.0],["2006-10-30",26.6887,26.7201,26.06,26.2926,2005080.0],["2006-10-31",26.2235,26.9213,26.2235,26.783,1398391.0],["2006-11-01",26.8648,27.0282,26.1669,26.2423,1368226.0],["2006-11-02",25.9028,25.9971,25.2553,25.425,2137172.0],["2006-11-03",25.5822,25.84,25.3621,25.3999,1239204.0],["2006-11-06",25.4627,25.5822,25.0981,25.2112,1832769.0],["2006-11-07",25.2427,25.4627,24.8277,25.1861,3379022.0],["2006-11-08",25.1798,26.4749,25.1484,26.1669,2391617.0],["2006-11-09",26.192,26.6321,26.1292,26.4372,1735711.0],["2006-11-10",26.4687,26.6196,26.3744,26.4498,1352773.0],["2006-11-13",26.1858,26.607,26.1858,26.3492,962108.0],["2006-11-14",26.4687,26.4875,26.0726,26.2863,1364839.0],["2006-11-15",26.4754,26.5385,26.1729,26.1855,1218988.0],["2006-11-16",26.4313,26.9167,26.2863,26.8852,1066575.0],["2006-11-17",26.9104,26.9987,26.715,26.8411,847798.0],["2006-11-20",26.7717,27.1752,26.6772,27.1436,1185224.0],["2006-11-21",27.3012,27.5534,27.213,27.4525,1140559.0],["2006-11-22",27.4525,28.0955,27.4084,28.0955,1316998.0],["2006-11-24",27.9379,27.9694,27.6416,27.7488,339543.0],["2006-11-27",27.7551,27.7551,26.7654,26.7654,664585.0],["2006-11-28",26.7969,26.7969,26.1918,26.4187,926863.0],["2006-11-29",26.6646,26.9798,26.4313,26.7276,824936.0],["2006-11-30",26.7276,26.7717,26.4439,26.5448,771486.0],["2006-12-01",26.4818,26.9356,26.4124,26.8411,879763.0],["2006-12-04",26.7465,27.5471,26.7465,27.3895,1053027.0],["2006-12-05",27.3895,27.7992,27.3706,27.6038,1382303.0],["2006-12-06",27.6101,27.9316,27.4841,27.774,920406.0],["2006-12-07",27.8938,28.0451,27.4651,27.4714,737828.0],["2006-12-08",27.3139,27.9064,27.0428,27.5219,766300.0],["2006-12-11",27.5849,27.774,27.4399,27.5471,739522.0],["2006-12-12",28.5557,28.978,27.5849,27.9064,1969200.0],["2006-12-13",27.9127,28.4296,27.8307,28.3224,2061071.0],["2006-12-14",28.3035,28.5746,28.2846,28.4296,1286092.0],["2006-12-15",28.4296,28.5241,28.2846,28.3918,1049323.0],["2006-12-18",28.3918,28.5305,28.0262,28.127,917231.0],["2006-12-19",28.1081,28.3918,28.0135,28.3224,728408.0],["2006-12-20",28.3287,28.7133,28.2657,28.272,826524.0],["2006-12-21",28.4296,28.9969,28.3161,28.8204,1625212.0],["2006-12-22",29.1545,29.1671,28.5998,28.6817,746931.0],["2006-12-26",28.7133,29.0915,28.6376,28.9969,680461.0],["2006-12-27",28.9969,29.3688,28.9906,29.2491,650296.0],["2006-12-28",29.2554,29.5958,29.2554,29.4256,567633.0],["2006-12-29",29.4256,29.5138,28.9087,28.9087,531118.0],["2007-01-03",29.3436,30.3963,29.3121,29.8794,1953429.0],["2007-01-04",29.8857,31.1465,29.8164,30.7809,2593988.0],["2007-01-05",31.096,31.096,30.3837,30.6926,1587214.0],["2007-01-08",30.6485,30.7304,30.4216,30.5224,1152625.0],["2007-01-09",30.6044,31.0141,30.5224,30.7998,1118226.0],["2007-01-10",31.1528,31.1528,30.4342,30.888,949831.0],["2007-01-11",31.0456,31.7264,31.0456,31.6319,1307472.0],["2007-01-12",31.6382,32.3253,31.6382,32.2748,1482536.0],["2007-01-16",32.3127,32.4639,31.7958,31.8462,1196761.0],["2007-01-17",31.8588,32.2055,31.4427,31.468,1952053.0],["2007-01-18",31.5373,31.6004,30.6548,30.7746,1599915.0],["2007-01-19",30.7115,31.1717,30.6359,31.0456,947714.0],["2007-01-22",31.0456,31.2536,30.5918,30.6359,759632.0],["2007-01-23",29.7534,30.2261,29.6273,29.974,2029107.0],["2007-01-24",30.0118,30.3774,29.9803,30.2324,1133467.0],["2007-01-25",30.2324,30.4594,29.8164,29.9677,1087638.0],["2007-01-26",30.1253,30.1946,29.8164,30.0496,932367.0],["2007-01-29",30.1568,30.3333,29.766,29.9362,601820.0],["2007-01-30",30.3837,30.3837,29.9425,30.1001,806414.0],["2007-01-31",31.0456,32.1173,31.0141,32.0353,3030906.0],["2007-02-01",32.2496,32.4261,31.8084,32.1236,2112405.0],["2007-02-02",31.5184,32.1929,31.3608,32.1236,1276990.0],["2007-02-05",31.8336,32.7728,31.8147,32.5333,1610711.0],["2007-02-06",32.6531,33.3654,32.5837,33.2393,1748412.0],["2007-02-07",32.9682,33.1573,32.5837,32.8926,1303345.0],["2007-02-08",32.9367,33.1321,32.7476,33.1069,852773.0],["2007-02-09",33.1447,33.3212,33.0124,33.2582,1158446.0],["2007-02-12",33.2519,33.2582,32.445,32.5585,1040855.0],["2007-02-13",32.6531,32.7791,32.3568,32.6468,782917.0],["2007-02-14",32.1551,32.1614,31.4743,31.9092,1397544.0],["2007-02-15",32.0101,32.1488,31.7579,32.0983,961897.0],["2007-02-16",32.0983,32.0983,31.802,31.9596,688929.0],["2007-02-20",31.9597,32.1488,31.821,32.029,904213.0],["2007-02-21",31.8966,31.9596,31.676,31.8084,765347.0],["2007-02-22",31.5058,31.5814,31.1843,31.3734,953853.0],["2007-02-23",31.4806,31.8903,31.386,31.7516,488251.0],["2007-02-26",31.884,31.9281,31.2347,31.531,591130.0],["2007-02-27",31.2032,31.2284,30.2577,30.6548,1011325.0],["2007-02-28",30.6674,31.178,30.2955,30.9511,1107218.0],["2007-03-01",30.4467,30.6674,29.9425,30.3837,1211579.0],["2007-03-02",30.409,30.548,29.7898,29.8467,762807.0],["2007-03-05",29.4802,29.9794,29.297,29.5118,1106372.0],["2007-03-06",28.9685,30.5796,28.9685,30.529,863357.0],["2007-03-07",30.4406,30.5038,30.0173,30.2384,763230.0],["2007-03-08",30.5227,30.8892,30.131,30.2827,725550.0],["2007-03-09",30.5417,30.6365,30.0236,30.2827,567104.0],["2007-03-12",30.1689,30.4469,29.7266,30.3585,870872.0],["2007-03-13",30.2384,30.5164,29.9099,30.0489,788421.0],["2007-03-14",29.9604,30.3079,29.4107,30.1563,791702.0],["2007-03-15",30.1563,30.4406,30.011,30.4027,340495.0],["2007-03-16",30.4027,30.4975,29.8593,30.1057,435542.0],["2007-03-19",30.3332,30.9208,30.3269,30.6428,494390.0],["2007-03-20",30.548,31.1861,30.27,31.0661,698772.0],["2007-03-21",31.1609,31.66,30.9334,31.5779,709886.0],["2007-03-22",31.6031,31.7484,31.3441,31.66,703959.0],["2007-03-23",31.5779,31.9506,31.502,31.7548,496931.0],["2007-03-26",31.7927,32.0833,31.6726,32.0833,673052.0],["2007-03-27",31.8875,31.9064,31.5336,31.7232,978196.0],["2007-03-28",31.7358,31.8432,31.4578,31.7421,804509.0],["2007-03-29",31.9127,32.0959,31.5715,31.8243,582134.0],["2007-03-30",31.8053,32.3613,31.799,32.1907,739839.0],["2007-04-02",32.1907,32.5066,32.1149,32.3171,577477.0],["2007-04-03",32.3613,32.7972,32.3613,32.5192,672206.0],["2007-04-04",32.5256,32.614,32.2539,32.2918,485923.0],["2007-04-05",32.2223,32.4118,32.0896,32.2918,635902.0],["2007-04-09",32.4118,32.4687,31.938,32.0644,705970.0],["2007-04-10",32.0012,32.1528,31.8495,31.9127,501905.0],["2007-04-11",32.0138,32.1465,31.521,31.6221,756139.0],["2007-04-12",31.5589,31.7105,31.3378,31.6979,538209.0],["2007-04-13",31.6979,31.9696,31.6853,31.9696,372460.0],["2007-04-16",32.1907,32.4434,32.0959,32.2981,355843.0],["2007-04-17",32.3044,32.4687,31.919,32.0012,552921.0],["2007-04-18",31.9569,31.9885,31.4894,31.7927,901884.0],["2007-04-19",32.0959,32.2223,31.4641,32.1149,590178.0],["2007-04-20",32.2665,32.4624,32.077,32.3297,446126.0],["2007-04-23",32.4624,32.5509,32.1465,32.216,474492.0],["2007-04-24",32.2918,32.5572,32.0328,32.4813,463273.0],["2007-04-25",32.5635,33.05,32.4119,32.8541,513124.0],["2007-04-26",32.8162,33.1511,32.6646,33.1511,574725.0],["2007-04-27",33.0436,33.309,33.0184,33.2206,605631.0],["2007-04-30",33.2964,33.328,32.4434,32.4434,567528.0],["2007-05-01",32.4498,33.1005,32.3676,33.1005,701736.0],["2007-05-02",30.7818,31.401,29.3539,30.2321,4505186.0],["2007-05-03",30.3901,30.8892,30.3206,30.8513,2277837.0],["2007-05-04",30.8829,31.0155,30.668,30.9271,1827159.0],["2007-05-07",30.8702,31.4894,30.7691,30.9903,1401990.0],["2007-05-08",30.9397,31.3504,30.7376,31.2177,1340495.0],["2007-05-09",31.0219,32.0707,30.7059,31.799,5302286.0],["2007-05-10",31.641,31.8748,31.2556,31.3125,1046253.0],["2007-05-11",31.3441,31.5589,31.2177,31.4262,1105102.0],["2007-05-14",31.382,31.5905,31.1861,31.3946,1147650.0],["2007-05-15",31.3378,31.5589,30.9145,30.984,1299746.0],["2007-05-16",31.0219,31.1166,30.807,30.9903,1533764.0],["2007-05-17",30.965,31.1861,30.845,30.9397,1104043.0],["2007-05-18",30.9903,31.1482,30.9271,31.0219,1231478.0],["2007-05-21",30.9966,31.3757,30.9776,31.2683,881456.0],["2007-05-22",31.2683,31.4578,30.9587,31.2936,899555.0],["2007-05-23",31.4452,31.7548,31.3757,31.5779,846740.0],["2007-05-24",31.6158,31.7927,31.0598,31.0914,1382938.0],["2007-05-25",31.2053,31.2497,30.9964,31.0787,717083.0],["2007-05-29",31.2117,31.6423,31.2117,31.3193,544877.0],["2007-05-30",31.1103,31.4396,31.028,31.4396,1376905.0],["2007-05-31",31.5979,31.6486,31.3953,31.6106,1235500.0],["2007-06-01",31.066,31.1357,30.3568,30.8191,3786727.0],["2007-06-04",30.7748,31.579,30.7748,31.4966,2038738.0],["2007-06-05",31.4966,31.8259,31.4523,31.7309,1893099.0],["2007-06-06",31.8259,32.1045,31.7879,32.0222,1654318.0],["2007-06-07",32.1045,32.4085,31.9462,32.1615,2083192.0],["2007-06-08",32.1932,32.9657,32.1679,32.8897,1179932.0],["2007-06-11",32.8454,33.2443,32.7631,32.8707,987087.0],["2007-06-12",32.7947,32.9784,32.4338,32.5794,1019793.0],["2007-06-13",32.7441,33.048,32.6744,33.029,1027942.0],["2007-06-14",33.1367,33.4343,33.0544,33.3077,718353.0],["2007-06-15",33.4216,33.5293,33.3077,33.428,1131880.0],["2007-06-18",33.5736,33.8712,33.5736,33.6496,1201207.0],["2007-06-19",35.2706,35.7772,34.6121,35.1883,2458298.0],["2007-06-20",35.1947,35.3593,34.7387,34.8147,1280377.0],["2007-06-21",34.859,35.125,34.5551,34.8527,1382091.0],["2007-06-22",34.8274,34.8274,34.3081,34.4348,1115792.0],["2007-06-25",34.3335,34.4728,33.7193,33.9599,1127434.0],["2007-06-26",34.0865,34.3778,33.6749,33.8332,998201.0],["2007-06-27",33.7572,33.9662,33.6496,33.8585,1496084.0],["2007-06-28",33.9092,34.916,33.7952,34.5868,1052921.0],["2007-06-29",34.7451,34.973,34.3588,34.5424,844200.0],["2007-07-02",34.8021,35.1124,34.7008,35.0934,484018.0],["2007-07-03",34.5614,35.6949,34.5614,35.5999,420089.0],["2007-07-05",35.7646,35.7646,34.916,35.1567,685542.0],["2007-07-06",35.2706,35.5113,35.0553,35.4036,778154.0],["2007-07-09",35.4543,35.7899,35.2517,35.7139,648391.0],["2007-07-10",35.6759,35.8405,35.2896,35.3023,854149.0],["2007-07-11",35.2833,35.7646,35.1187,35.5873,551334.0],["2007-07-12",35.7202,36.5054,35.6759,36.4864,568374.0],["2007-07-13",36.3091,36.4548,35.8532,36.3471,509949.0],["2007-07-16",36.3028,36.4231,35.9419,36.1382,741003.0],["2007-07-17",36.1318,36.4738,36.1318,36.4294,738040.0],["2007-07-18",36.2205,36.3218,35.7519,36.2521,611452.0],["2007-07-19",36.4738,36.993,36.3345,36.898,886431.0],["2007-07-20",36.7461,37.4996,36.7271,37.2273,1298052.0],["2007-07-23",37.4426,37.4426,36.7081,36.8157,744708.0],["2007-07-24",36.7967,36.8537,35.7076,35.8406,702265.0],["2007-07-25",36.2395,36.5624,35.7772,36.0305,709674.0],["2007-07-26",35.5239,35.5303,34.5424,35.1377,997036.0],["2007-07-27",35.03,35.3973,34.5424,34.5614,1245025.0],["2007-07-30",34.6564,35.4163,34.0928,35.22,938823.0],["2007-07-31",35.7076,35.8406,34.6438,34.7514,1032705.0],["2007-08-01",34.5804,34.8717,33.7826,34.8591,983912.0],["2007-08-02",34.9604,35.3466,34.6817,35.2516,655377.0],["2007-08-03",35.163,35.5303,34.5931,34.6374,969412.0],["2007-08-06",34.6374,35.3403,34.2195,34.9097,1210627.0],["2007-08-07",34.7704,36.4675,34.7387,35.4353,1686812.0],["2007-08-08",36.4358,38.0695,34.5614,35.2516,2612299.0],["2007-08-09",34.859,35.5683,34.5361,34.6564,1857324.0],["2007-08-10",34.3335,37.0753,32.9277,36.9044,1476926.0],["2007-08-13",36.4104,37.2463,36.0305,36.9613,1147862.0],["2007-08-14",36.993,37.3223,36.0812,36.1445,834886.0],["2007-08-15",36.1002,36.1128,34.6438,35.1693,1200889.0],["2007-08-16",34.878,35.9419,34.4411,35.8912,1432684.0],["2007-08-17",35.8912,36.879,35.7202,36.4738,1140559.0],["2007-08-20",36.7904,37.1766,36.4104,36.7714,994285.0],["2007-08-21",36.5371,37.0437,36.2521,36.3661,637278.0],["2007-08-22",36.8411,37.5819,36.5371,37.4996,1009314.0],["2007-08-23",37.6769,37.7655,36.7271,37.0183,602773.0],["2007-08-24",37.0373,37.4933,36.8221,37.3286,610076.0],["2007-08-27",37.4046,37.6579,37.0057,37.031,557155.0],["2007-08-28",36.8474,37.012,35.8216,35.8912,724280.0],["2007-08-29",36.0812,37.221,36.0812,37.1956,747989.0],["2007-08-30",36.7714,37.7402,36.7714,37.4996,942845.0],["2007-08-31",37.9302,38.6267,37.6769,38.5191,898709.0],["2007-09-04",38.3477,39.63,38.0874,39.0967,1040749.0],["2007-09-05",38.5762,38.8809,38.0557,38.1065,815517.0],["2007-09-06",38.2779,38.3985,37.7573,38.3477,706181.0],["2007-09-07",38.024,38.1255,37.0464,37.3193,824831.0],["2007-09-10",37.4717,37.6748,36.7163,37.2114,421147.0],["2007-09-11",37.313,38.2017,37.2622,38.2017,577583.0],["2007-09-12",38.024,38.0874,37.4146,37.5288,490580.0],["2007-09-13",37.8335,37.9732,36.9258,37.0146,593036.0],["2007-09-14",36.7226,37.0273,36.602,36.8369,594200.0],["2007-09-17",36.7163,36.8813,36.2212,36.456,544030.0],["2007-09-18",36.6338,37.5098,36.5449,37.3765,596317.0],["2007-09-19",37.5796,38.024,36.8877,37.3067,623518.0],["2007-09-20",37.3384,37.3447,36.7353,36.7861,707981.0],["2007-09-21",37.1352,37.2622,36.729,36.8496,903260.0],["2007-09-24",36.8052,37.0718,35.8657,36.0815,1061918.0],["2007-09-25",35.6689,36.7417,35.58,36.6147,957981.0],["2007-09-26",36.8686,37.7129,36.3735,36.5195,784399.0],["2007-09-27",36.5893,36.8496,36.3545,36.7036,841765.0],["2007-09-28",36.7988,36.9638,36.4052,36.6845,533235.0],["2007-10-01",36.7798,38.043,36.6846,37.897,938929.0],["2007-10-02",38.0239,38.2207,37.4019,37.6367,581181.0],["2007-10-03",37.3828,37.5225,36.9765,37.2495,471211.0],["2007-10-04",37.4463,37.5479,37.0083,37.3193,889500.0],["2007-10-05",37.7383,38.7984,37.6748,38.7286,890665.0],["2007-10-08",38.6016,38.9761,38.4746,38.5953,795618.0],["2007-10-09",38.7921,38.8428,37.9414,38.3223,611876.0],["2007-10-10",38.1954,38.919,38.1763,38.3794,437130.0],["2007-10-11",38.627,38.754,37.3384,37.7764,482007.0],["2007-10-12",37.9986,38.6397,37.6621,38.6016,693163.0],["2007-10-15",38.5127,39.0142,38.2969,38.646,658552.0],["2007-10-16",38.6905,38.754,37.7066,37.9224,615792.0],["2007-10-17",38.0811,38.2461,37.313,37.9478,552075.0],["2007-10-18",37.878,38.1192,37.7066,37.8907,357007.0],["2007-10-19",37.8843,38.0811,36.6147,36.6147,616427.0],["2007-10-22",36.4751,37.8208,36.31,37.5733,1025826.0],["2007-10-23",37.8907,38.4112,37.6494,38.0113,774661.0],["2007-10-24",37.8526,38.7222,37.2559,38.6016,794666.0],["2007-10-25",38.6841,38.6905,37.4146,38.0874,545724.0],["2007-10-26",38.627,38.9127,37.77,38.4048,759102.0],["2007-10-29",38.6397,39.2364,38.5699,38.9761,538209.0],["2007-10-30",38.9381,39.1666,38.481,38.5318,701101.0],["2007-10-31",38.5318,38.8428,37.77,38.4429,799640.0],["2007-11-01",38.2334,39.1729,37.9605,38.1954,863251.0],["2007-11-02",39.357,40.6139,39.1983,39.5221,2233277.0],["2007-11-05",39.5728,39.9728,38.9317,39.8014,995237.0],["2007-11-06",40.0616,42.112,39.7125,41.7819,1533658.0],["2007-11-07",41.4582,42.4929,40.9503,41.2106,1505610.0],["2007-11-08",41.5661,41.5661,39.6744,40.6456,1507303.0],["2007-11-09",40.2648,40.3346,39.3634,39.6173,1229149.0],["2007-11-12",39.6681,39.922,38.0303,38.043,1255610.0],["2007-11-13",38.3795,39.2047,38.1002,38.8619,968353.0],["2007-11-14",39.1475,39.357,38.4493,38.8492,997883.0],["2007-11-15",38.7222,39.9283,38.7222,39.9283,1446444.0],["2007-11-16",40.1378,40.1378,39.1539,39.6554,962214.0],["2007-11-19",39.4459,39.7633,39.084,39.2935,1176863.0],["2007-11-20",39.459,39.459,38.11,38.6699,1199619.0],["2007-11-21",38.3327,39.0517,38.3327,38.4027,705123.0],["2007-11-23",38.7145,38.8099,38.18,38.5999,232430.0],["2007-11-26",38.6636,39.0072,38.0845,38.1927,895216.0],["2007-11-27",38.2945,38.7336,38.1418,38.6954,1043395.0],["2007-11-28",38.829,40.3562,38.829,40.0826,897121.0],["2007-11-29",39.8344,40.1717,39.3381,40.108,828006.0],["2007-11-30",40.1271,40.4326,39.3381,39.9426,1834039.0],["2007-12-03",40.3308,40.3308,39.2744,39.2808,1003281.0],["2007-12-04",39.0199,39.2299,38.5618,39.0072,975868.0],["2007-12-05",39.4208,39.8026,39.0644,39.3126,841871.0],["2007-12-06",39.1599,40.0444,39.0581,40.0444,786833.0],["2007-12-07",40.1908,40.598,40.019,40.4517,475233.0],["2007-12-10",40.6426,40.6807,39.9744,40.1526,426863.0],["2007-12-11",40.2799,40.2799,38.4727,38.4727,900085.0],["2007-12-12",39.4335,40.668,39.1981,39.4717,1474598.0],["2007-12-13",39.3699,39.3699,38.3645,39.0454,771804.0],["2007-12-14",38.8163,39.2999,38.5299,38.6063,469306.0],["2007-12-17",38.4981,38.5745,38.2245,38.3772,683637.0],["2007-12-18",38.8036,39.2935,38.5363,38.8863,1026355.0],["2007-12-19",38.549,38.9563,38.3581,38.5108,743544.0],["2007-12-20",38.7208,39.1345,38.2754,39.0135,638230.0],["2007-12-21",39.6563,39.6563,38.8736,39.5226,1158340.0],["2007-12-24",39.879,40.1971,39.7708,40.1908,238887.0],["2007-12-26",40.1844,40.3562,40.1526,40.3308,413315.0],["2007-12-27",40.2289,40.2353,39.5799,39.7008,347904.0],["2007-12-28",40.0889,40.248,39.4526,39.8917,540749.0],["2007-12-31",39.7581,40.1971,39.5353,39.8853,558848.0],["2008-01-02",39.8026,39.8026,39.2045,39.3699,1058108.0],["2008-01-03",39.3635,39.7072,39.109,39.5544,881456.0],["2008-01-04",39.2553,39.2553,38.4854,38.5426,1008679.0],["2008-01-07",38.6954,38.7654,36.5891,36.9391,1416596.0],["2008-01-08",37.0027,37.1873,36.1055,36.1628,851080.0],["2008-01-09",35.9337,36.2073,34.8265,35.5137,926122.0],["2008-01-10",34.5083,34.5083,30.9958,31.7021,4935224.0],["2008-01-11",31.7021,32.7266,31.4985,32.5357,2397968.0],["2008-01-14",32.7202,33.2166,32.3321,32.5802,1249153.0],["2008-01-15",32.2939,32.7457,31.8675,32.2875,1603937.0],["2008-01-16",32.0966,32.3257,31.6066,31.8039,1386113.0],["2008-01-17",31.9884,33.0384,31.0658,31.1612,1227138.0],["2008-01-18",31.2248,32.4275,30.9194,31.263,1067104.0],["2008-01-22",30.7731,30.7731,29.1695,30.0922,1131774.0],["2008-01-23",29.4113,29.8885,28.0686,29.7613,1370131.0],["2008-01-24",29.984,30.6267,29.7995,30.5058,1115686.0],["2008-01-25",30.6967,31.2057,30.4231,30.5185,700889.0],["2008-01-28",30.3467,30.8812,30.0349,30.8812,827371.0],["2008-01-29",30.7158,31.5748,30.7158,31.4157,1007197.0],["2008-01-30",31.3266,32.0012,30.9385,31.3394,868120.0],["2008-01-31",33.0766,35.0047,32.9875,34.7438,3211156.0],["2008-02-01",34.7883,35.6792,34.3301,34.5147,2492909.0],["2008-02-04",34.5147,35.0556,34.3938,34.6356,1258362.0],["2008-02-05",34.1583,34.7183,34.0056,34.3811,1276461.0],["2008-02-06",34.6229,34.8265,34.082,34.082,1193692.0],["2008-02-07",33.9484,34.3938,33.4902,34.0184,1135902.0],["2008-02-08",34.012,35.1319,33.2166,34.8838,1090601.0],["2008-02-11",34.8456,35.501,34.521,35.2465,1070279.0],["2008-02-12",35.291,35.3864,34.8519,35.0237,866956.0],["2008-02-13",35.2465,35.6601,35.1256,35.6601,616003.0],["2008-02-14",35.571,35.9083,34.6992,34.7438,664373.0],["2008-02-15",34.5338,34.9029,33.8211,34.2474,898815.0],["2008-02-19",34.6674,34.7565,34.1647,34.3811,888124.0],["2008-02-20",34.1583,34.4701,33.9038,34.3938,642782.0],["2008-02-21",34.5274,34.941,33.8274,34.0311,978302.0],["2008-02-22",34.0629,34.3874,33.3375,34.0374,737193.0],["2008-02-25",34.1074,34.7119,33.8974,34.5783,1093353.0],["2008-02-26",34.4892,34.5529,33.872,34.1774,993649.0],["2008-02-27",33.9674,34.9792,33.8656,34.7501,568903.0],["2008-02-28",34.6356,35.0428,34.1456,34.3174,681520.0],["2008-02-29",33.9856,33.9856,30.8397,31.1588,2716448.0],["2008-03-03",31.146,31.1524,30.5015,30.8142,2006033.0],["2008-03-04",30.7887,30.8078,30.023,30.3739,1406647.0],["2008-03-05",30.3995,30.9291,30.0549,30.291,1078006.0],["2008-03-06",32.0904,32.0904,30.2272,30.5334,2493332.0],["2008-03-07",30.3229,30.9929,29.8315,30.3101,1418395.0],["2008-03-10",30.3165,30.3548,29.2381,29.27,852456.0],["2008-03-11",29.9974,30.7313,29.8698,30.6036,1599174.0],["2008-03-12",30.7185,31.1843,30.6611,30.8653,1242909.0],["2008-03-13",30.4952,31.0694,30.1442,30.8653,801122.0],["2008-03-14",30.8652,31.2162,29.4997,29.8953,894263.0],["2008-03-17",29.2062,29.6656,28.8106,29.3849,1139924.0],["2008-03-18",29.7869,30.3484,29.4997,30.2527,1065199.0],["2008-03-19",30.3548,30.6292,29.3147,29.3338,934060.0],["2008-03-20",29.3083,29.8315,29.1296,29.7932,964014.0],["2008-03-24",29.7932,31.2928,29.7932,31.1843,988992.0],["2008-03-25",31.2673,31.7331,31.1588,31.3056,1145322.0],["2008-03-26",31.2354,31.7012,31.0184,31.3311,864522.0],["2008-03-27",31.2736,31.4651,30.8206,31.0184,968353.0],["2008-03-28",31.363,31.6693,30.6483,30.8078,766406.0],["2008-03-31",30.7249,31.1652,30.559,30.9673,829699.0],["2008-04-01",31.0567,32.0457,31.0567,32.0457,703323.0],["2008-04-02",32.0457,32.7604,32.0457,32.3584,803980.0],["2008-04-03",32.2053,32.4733,31.3502,31.497,1050804.0],["2008-04-04",31.6438,32.6711,31.3566,32.4669,659610.0],["2008-04-07",32.6711,33.054,32.1606,32.301,578112.0],["2008-04-08",32.1351,32.4414,31.9054,32.301,513124.0],["2008-04-09",32.2882,32.3967,31.7586,31.9947,481478.0],["2008-04-10",31.9692,32.1223,31.6756,32.0202,513971.0],["2008-04-11",31.7458,31.7458,31.0184,31.0695,508785.0],["2008-04-14",31.1141,31.3438,30.9355,31.0695,375529.0],["2008-04-15",31.1907,31.4651,30.8525,31.2673,607642.0],["2008-04-16",31.4013,32.084,31.3885,31.9054,829805.0],["2008-04-17",31.7969,32.1351,31.5608,31.9883,647121.0],["2008-04-18",32.5116,32.8115,32.2819,32.4286,948243.0],["2008-04-21",32.2117,33.4432,32.2117,33.4241,1170618.0],["2008-04-22",33.3602,33.4241,32.786,33.0922,1024979.0],["2008-04-23",33.1497,33.1497,32.6073,32.9455,564352.0],["2008-04-24",33.0412,33.4687,32.6583,33.1497,607642.0],["2008-04-25",33.3028,33.6091,32.9519,33.507,774450.0],["2008-04-28",33.3858,33.6346,32.5754,32.9646,768628.0],["2008-04-29",32.8242,33.8899,32.7221,33.6283,971740.0],["2008-04-30",34.4131,35.0959,34.0494,34.4769,1539585.0],["2008-05-01",34.4642,34.4642,33.7559,34.3366,1038950.0],["2008-05-02",34.4642,34.4642,33.6282,33.7112,749788.0],["2008-05-05",33.4815,34.0749,33.3092,33.8707,505821.0],["2008-05-06",33.8197,34.445,33.7304,34.2855,551228.0],["2008-05-07",34.4004,34.5918,33.909,34.0558,615474.0],["2008-05-08",34.4578,34.8343,34.0686,34.7194,1104678.0],["2008-05-09",38.2418,38.2864,35.9574,36.3275,3739416.0],["2008-05-12",36.3083,36.7997,36.0914,36.5891,1039903.0],["2008-05-13",36.7231,37.5973,36.6529,37.5718,1666173.0],["2008-05-14",37.5909,39.116,37.5526,38.3758,2226397.0],["2008-05-15",38.3822,38.3885,38.0057,38.3758,949513.0],["2008-05-16",38.3821,41.1834,38.2864,40.7495,4281329.0],["2008-05-19",40.6028,40.6028,39.1989,39.3457,2627434.0],["2008-05-20",39.2883,40.188,39.0011,39.9136,1226715.0],["2008-05-21",39.9072,40.3858,39.5754,39.6839,1745025.0],["2008-05-22",39.6839,40.9984,39.5626,40.6155,1870766.0],["2008-05-23",40.7687,41.7067,40.0349,40.1497,1877964.0],["2008-05-27",40.322,40.6602,39.4988,40.5198,1451736.0],["2008-05-28",40.6477,41.0315,40.3599,40.6733,1834462.0],["2008-05-29",40.6797,40.7373,39.5348,39.6307,2241003.0],["2008-05-30",41.62,42.6689,40.8588,42.0741,6704064.0],["2008-06-02",36.9699,37.4113,35.0639,35.5628,9551228.0],["2008-06-03",35.7099,36.132,34.8208,35.1598,4190834.0],["2008-06-04",35.1023,36.0745,35.1023,35.6076,1714860.0],["2008-06-05",35.7931,36.6629,35.7419,36.5734,2145745.0],["2008-06-06",36.3687,37.149,36.3559,36.5798,1947925.0],["2008-06-09",37.0979,37.149,35.7611,36.132,1125423.0],["2008-06-10",35.8506,36.0425,35.5948,35.5948,1061071.0],["2008-06-11",35.5052,35.5564,34.6609,34.6609,1454911.0],["2008-06-12",34.7888,35.9274,34.7313,35.0063,856795.0],["2008-06-13",35.1854,35.9466,35.1854,35.6971,985711.0],["2008-06-16",35.6459,36.5734,35.6459,36.5414,916702.0],["2008-06-17",36.5094,36.535,36.0105,36.1256,919771.0],["2008-06-18",35.8826,36.1128,35.4348,35.793,894263.0],["2008-06-19",35.7547,36.196,35.2814,35.9657,1792125.0],["2008-06-20",35.8698,35.8698,34.5522,34.8784,1899661.0],["2008-06-23",34.4946,34.7952,33.9381,34.0597,2068586.0],["2008-06-24",33.8998,33.8998,32.2943,33.1066,2381880.0],["2008-06-25",33.4712,34.2324,33.3113,34.1364,1242168.0],["2008-06-26",33.8678,33.8678,32.902,32.9531,1348857.0],["2008-06-27",32.9531,32.9531,32.1728,32.7357,841871.0],["2008-06-30",32.6525,32.7229,32.2112,32.2943,928980.0],["2008-07-01",31.9298,31.9298,30.8488,31.1238,2075466.0],["2008-07-02",31.0791,31.8914,30.7848,30.7848,1916596.0],["2008-07-03",30.8104,31.8978,30.7017,31.7059,835097.0],["2008-07-07",31.8146,32.0705,30.6057,31.1942,917019.0],["2008-07-08",31.1302,32.3135,31.0854,32.3135,1031329.0],["2008-07-09",32.3199,32.5054,31.3413,31.5843,868861.0],["2008-07-10",31.546,31.8274,30.6761,31.2261,1053874.0],["2008-07-11",30.9064,31.3093,30.2028,30.7912,1161727.0],["2008-07-14",30.9575,31.3349,30.5801,30.6889,752646.0],["2008-07-15",30.465,30.8104,29.8318,30.465,1432261.0],["2008-07-16",30.5034,31.482,30.3115,31.3989,837214.0],["2008-07-17",31.5268,32.2688,31.4181,32.1728,1259632.0],["2008-07-18",32.0897,32.2751,31.6995,32.1344,914162.0],["2008-07-21",32.1728,32.4926,31.8658,32.0321,792443.0],["2008-07-22",31.7762,32.3519,31.3797,32.3519,780271.0],["2008-07-23",32.3839,32.9148,32.1344,32.7677,544666.0],["2008-07-24",33.0555,33.1514,32.3519,32.5246,920618.0],["2008-07-25",32.806,32.87,32.467,32.7101,770216.0],["2008-07-28",32.5694,32.6397,31.6931,32.0577,778472.0],["2008-07-29",32.0513,32.7804,32.0257,32.7165,616533.0],["2008-07-30",32.7868,33.0427,32.435,32.8508,1094412.0],["2008-07-31",30.8104,32.0321,30.0812,30.7976,2976185.0],["2008-08-01",30.868,31.4884,30.6633,31.0662,1508362.0],["2008-08-04",31.1302,31.3925,30.1772,30.3691,1532176.0],["2008-08-05",30.6569,31.1942,30.5929,31.1238,1070703.0],["2008-08-06",31.0215,31.6931,30.8616,31.2326,1854572.0],["2008-08-07",31.0854,31.2645,30.6313,31.1302,1388336.0],["2008-08-08",31.2006,31.6419,31.0215,31.4692,1152731.0],["2008-08-11",31.4692,32.5566,31.4181,32.5054,1142464.0],["2008-08-12",32.3711,33.1258,32.224,32.7932,836685.0],["2008-08-13",32.8572,33.5608,32.5566,33.4328,1212320.0],["2008-08-14",33.2026,33.9254,33.2026,33.7079,1334674.0],["2008-08-15",32.6397,34.9231,32.6397,34.4818,1407070.0],["2008-08-18",34.4562,34.5522,33.4073,33.6695,1425169.0],["2008-08-19",33.4712,33.9765,33.4201,33.6056,627434.0],["2008-08-20",33.7846,34.0661,33.3369,33.5928,886854.0],["2008-08-21",33.3305,33.5928,33.0171,33.241,1085521.0],["2008-08-22",33.3753,33.4201,32.7805,33.1003,1417866.0],["2008-08-25",32.8636,33.1322,32.3519,32.6781,844517.0],["2008-08-26",32.6781,33.3497,32.6205,33.1962,814776.0],["2008-08-27",33.3241,33.5864,32.9979,33.3561,646063.0],["2008-08-28",33.548,34.0213,33.4137,34.0085,546782.0],["2008-08-29",33.7782,33.7974,33.1066,33.4904,654107.0],["2008-09-02",33.9463,34.415,33.2914,33.5675,1087849.0],["2008-09-03",33.4134,33.7087,32.4438,32.8098,1071020.0],["2008-09-04",32.6365,32.6429,31.4551,31.4551,819962.0],["2008-09-05",31.2689,31.8339,31.0377,31.7247,700889.0],["2008-09-08",32.431,32.6172,31.8788,31.9173,1042231.0],["2008-09-09",31.9495,31.9623,30.1645,30.1902,1532811.0],["2008-09-10",30.492,30.8836,29.1179,30.6461,1861876.0],["2008-09-11",30.3186,31.4551,30.126,31.1404,1203429.0],["2008-09-12",30.8258,31.7761,30.5497,31.7761,1071232.0],["2008-09-15",30.6846,31.0891,29.2014,29.2784,1856795.0],["2008-09-16",29.6637,30.6139,28.9895,30.4342,3647333.0],["2008-09-17",30.0553,30.4919,29.3298,29.3876,1850868.0],["2008-09-18",29.9654,30.2865,28.4245,30.2801,2656753.0],["2008-09-19",31.4679,35.3139,26.967,30.8258,19579805.0],["2008-09-22",30.8194,30.8836,29.7536,30.2672,1958616.0],["2008-09-23",30.3314,31.3459,30.3314,30.6717,2016829.0],["2008-09-24",30.5818,30.9607,29.959,30.3571,1567528.0],["2008-09-25",30.6717,30.9221,30.3956,30.7424,1302921.0],["2008-09-26",30.2801,30.646,29.3105,30.6268,927604.0],["2008-09-29",30.2608,30.5112,28.097,28.5272,2031224.0],["2008-09-30",28.9317,29.7215,27.8787,29.6637,1223751.0],["2008-10-01",29.4454,29.5481,28.6749,29.1308,985605.0],["2008-10-02",28.8932,29.0023,27.7375,27.9493,1049746.0],["2008-10-03",28.3474,29.1629,27.4293,27.5769,1085097.0],["2008-10-06",26.9798,26.9798,24.4629,25.7342,1729996.0],["2008-10-07",25.7791,25.9974,23.6796,23.6796,1772756.0],["2008-10-08",23.1531,24.3987,22.5495,23.442,2566046.0],["2008-10-09",23.808,24.938,22.7229,22.8577,1717612.0],["2008-10-10",21.8047,22.8898,19.2172,22.5367,2399344.0],["2008-10-13",23.4227,24.8674,22.999,24.7582,1299958.0],["2008-10-14",25.6186,27.7503,23.7181,24.4244,1491638.0],["2008-10-15",24.3987,24.3987,21.6956,21.7341,1205758.0],["2008-10-16",21.6827,22.8834,20.4885,22.8834,1519475.0],["2008-10-17",22.7293,23.8915,21.4644,22.8706,1303239.0],["2008-10-20",23.2109,24.3923,22.7935,24.3923,980525.0],["2008-10-21",24.3473,24.3473,22.5945,22.7229,935859.0],["2008-10-22",22.5303,22.5303,20.4371,21.1755,1257515.0],["2008-10-23",21.1306,22.0166,20.2702,21.4773,1043078.0],["2008-10-24",19.9235,21.0663,19.352,20.2252,1716342.0],["2008-10-27",19.8271,20.9829,19.3969,20.0583,939352.0],["2008-10-28",20.4692,22.3505,20.0583,22.3505,1090284.0],["2008-10-29",22.4725,23.1338,21.657,22.1322,933637.0],["2008-10-30",25.0408,25.0408,22.4725,23.0889,2159505.0],["2008-10-31",22.8641,23.5897,22.0551,23.0824,1343671.0],["2008-11-03",23.0696,23.5833,22.9091,23.4356,1102985.0],["2008-11-04",23.8144,25.4517,23.1145,24.2189,2689035.0],["2008-11-05",23.9171,24.7647,23.5897,23.6411,1788738.0],["2008-11-06",23.4548,23.9364,22.0359,22.1514,1965495.0],["2008-11-07",23.0568,23.5383,22.6715,23.4484,1270110.0],["2008-11-10",23.93,24.1354,22.9091,23.2815,1010055.0],["2008-11-11",23.1338,23.1595,21.8625,22.2477,1273497.0],["2008-11-12",21.8433,21.9075,21.3168,21.5736,1853091.0],["2008-11-13",21.7919,22.5816,21.1691,22.5816,3407494.0],["2008-11-14",21.9588,22.19,20.8673,21.214,3339331.0],["2008-11-17",20.9765,21.2782,20.3344,20.3601,1939987.0],["2008-11-18",20.3922,20.8866,19.6666,20.2638,1798688.0],["2008-11-19",20.3542,20.9358,19.3785,19.4173,1813082.0],["2008-11-20",19.1007,20.1151,18.3382,18.4868,1325677.0],["2008-11-21",18.7582,19.4302,17.8083,19.4237,1686918.0],["2008-11-24",20.0441,21.3881,19.5788,21.0004,1601080.0],["2008-11-25",21.3364,21.6724,20.7678,21.1102,2530800.0],["2008-11-26",20.8195,22.3832,20.8195,22.2281,1621296.0],["2008-11-28",22.2216,22.5512,21.7241,22.5383,616744.0],["2008-12-01",21.9244,21.9696,20.6838,20.6838,1582875.0],["2008-12-02",20.9358,21.4204,20.645,21.3945,1713590.0],["2008-12-03",20.8776,21.8856,20.6321,21.8533,1257938.0],["2008-12-04",21.5109,21.8081,21.065,21.4979,2103196.0],["2008-12-05",21.2395,21.317,19.9471,21.317,1708933.0],["2008-12-08",21.7952,22.997,21.6272,22.6933,1520851.0],["2008-12-09",22.2927,23.8629,22.2604,23.2103,1519263.0],["2008-12-10",23.2878,23.8435,23.0746,23.4816,1075889.0],["2008-12-11",23.2296,23.7853,22.409,22.5964,1049005.0],["2008-12-12",21.7241,23.3977,21.5238,23.346,1154213.0],["2008-12-15",23.2878,23.3589,22.6675,23.0487,996401.0],["2008-12-16",23.3201,24.186,22.8355,24.1537,1202265.0],["2008-12-17",23.8823,24.3411,23.3266,24.0244,865474.0],["2008-12-18",24.0826,24.3669,23.4106,23.6238,895216.0],["2008-12-19",23.7854,24.5608,23.7854,24.0826,1282494.0],["2008-12-22",24.1084,24.4767,22.8936,23.4752,978514.0],["2008-12-23",23.5786,23.837,23.1392,23.2361,742909.0],["2008-12-24",23.3007,23.5333,23.0681,23.4752,215495.0],["2008-12-26",23.8694,23.8694,23.3783,23.6626,357324.0],["2008-12-29",23.682,23.682,22.7967,23.3783,824301.0],["2008-12-30",23.4558,24.1731,23.4558,24.1601,818692.0],["2008-12-31",24.2247,24.7805,24.1666,24.5866,793290.0],["2009-01-02",24.942,26.1116,24.3669,26.0405,943692.0],["2009-01-05",26.0146,26.2214,25.446,25.7626,959145.0],["2009-01-06",25.95,26.4605,25.614,26.2537,983594.0],["2009-01-07",25.8725,25.8725,25.0195,25.3297,1034610.0],["2009-01-08",25.3362,25.4525,24.8321,25.4395,797312.0],["2009-01-09",25.4912,25.6075,24.774,24.9808,681837.0],["2009-01-12",25.1359,25.2328,24.5737,24.7611,811706.0],["2009-01-13",24.7675,25.2845,24.6189,25.1875,1285457.0],["2009-01-14",24.8774,24.9614,23.9081,24.2958,1683213.0],["2009-01-15",24.3023,26.6543,24.0051,26.4669,3023815.0],["2009-01-16",27.042,27.042,26.2602,26.8417,2155165.0],["2009-01-20",26.9386,26.9451,25.8272,26.0469,2095893.0],["2009-01-21",26.2085,27.3845,26.1503,27.2682,1866744.0],["2009-01-22",27.042,27.462,26.3054,27.1583,1595152.0],["2009-01-23",26.4993,27.7722,26.0469,27.6624,1510267.0],["2009-01-26",27.7528,28.4313,27.6301,28.2116,1323455.0],["2009-01-27",28.1922,28.4959,27.882,28.4184,803450.0],["2009-01-28",28.8836,29.0774,28.5088,28.9224,1403472.0],["2009-01-29",28.6251,28.7285,27.7657,28.0953,1041914.0],["2009-01-30",28.2698,28.7027,27.7076,27.9725,1352032.0],["2009-02-02",27.7722,28.4248,27.0291,27.5913,2352773.0],["2009-02-03",27.5913,27.7851,26.8676,27.4944,2095470.0],["2009-02-04",27.7528,28.315,27.559,27.7463,1793078.0],["2009-02-05",27.0679,28.2439,26.8223,28.0242,1628599.0],["2009-02-06",27.9854,29.0968,27.9531,28.987,2640771.0],["2009-02-09",28.9288,29.239,28.147,28.4378,1913209.0],["2009-02-10",28.2827,28.5864,27.6494,27.7528,1634632.0],["2009-02-11",27.7851,27.9725,27.1906,27.5267,1381986.0],["2009-02-12",27.391,27.63,26.7254,27.2811,2909716.0],["2009-02-13",27.3587,27.8045,27.1196,27.3264,2587426.0],["2009-02-17",26.2408,27.1196,25.8466,26.3248,2716765.0],["2009-02-18",26.3506,26.874,25.9177,26.5832,2354467.0],["2009-02-19",26.7577,26.8353,25.6722,25.7755,1761325.0],["2009-02-20",25.3491,25.6786,25.0131,25.2909,2114416.0],["2009-02-23",25.5106,25.6528,24.3992,24.4897,2233806.0],["2009-02-24",24.7417,25.4589,24.3217,25.3297,2261960.0],["2009-02-25",25.3426,25.4589,24.7288,25.0325,2306414.0],["2009-02-26",25.3426,25.362,24.173,24.186,2366427.0],["2009-02-27",24.0244,24.5801,23.7789,24.0891,2537257.0],["2009-03-02",22.6093,23.3783,21.5109,21.5626,3732854.0],["2009-03-03",21.8986,21.9567,20.9228,21.4333,3422312.0],["2009-03-04",21.8146,22.3379,21.4785,21.989,2055461.0],["2009-03-05",21.5925,21.9695,20.5395,20.702,2339966.0],["2009-03-06",20.8645,21.079,20.0586,20.4161,1763548.0],["2009-03-09",20.2211,20.4031,19.4736,19.5581,1717401.0],["2009-03-10",19.8831,19.8831,19.4216,19.6166,3703641.0],["2009-03-11",19.8311,20.1171,19.6296,19.9416,1501693.0],["2009-03-12",19.8506,20.7086,19.6686,20.6761,1563082.0],["2009-03-13",20.806,20.806,20.3121,20.4486,1509420.0],["2009-03-16",20.6825,20.8905,20.3446,20.3641,2116638.0],["2009-03-17",20.3446,21.0855,20.3446,21.079,1541490.0],["2009-03-18",20.988,21.768,20.832,21.443,1367062.0],["2009-03-19",21.5665,21.586,21.053,21.131,1367485.0],["2009-03-20",21.235,21.235,19.9546,20.0196,2183425.0],["2009-03-23",19.6166,20.0846,17.8876,18.2776,5364204.0],["2009-03-24",18.2126,19.0576,18.1996,18.3686,4645322.0],["2009-03-25",18.4921,18.9146,18.1411,18.4661,3558637.0],["2009-03-26",18.6611,19.3891,18.6481,19.2981,3166808.0],["2009-03-27",19.2136,19.2136,18.7261,18.9926,2022650.0],["2009-03-30",18.4466,18.5116,17.7966,18.1216,2398815.0],["2009-03-31",18.3101,19.1356,18.2451,18.8106,2715707.0],["2009-04-01",18.6156,19.0901,18.3621,19.0446,1729255.0],["2009-04-02",19.4346,20.0131,19.2461,19.6556,1461579.0],["2009-04-03",19.7206,19.8506,19.4346,19.8181,1885584.0],["2009-04-06",19.7661,19.7661,19.0706,19.5321,2092401.0],["2009-04-07",19.3111,19.3111,18.2776,18.4466,2062765.0],["2009-04-08",18.7196,19.2851,18.6156,19.1811,1219835.0],["2009-04-09",20.1496,20.3121,19.8181,20.2601,1563929.0],["2009-04-13",20.0976,20.1561,19.4021,19.7596,1210203.0],["2009-04-14",19.6231,19.6621,19.3631,19.4411,904848.0],["2009-04-15",19.4606,19.4931,18.5961,18.8626,2234441.0],["2009-04-16",19.1096,19.1096,17.6926,18.3296,5323772.0],["2009-04-17",18.3491,19.1291,18.0046,18.7066,3070279.0],["2009-04-20",18.5831,18.5831,17.7836,18.0696,2086579.0],["2009-04-21",18.1606,18.7196,18.0176,18.6416,1401566.0],["2009-04-22",18.7586,19.4021,18.5246,18.8951,1952688.0],["2009-04-23",19.0446,19.3891,18.4791,18.9471,1537362.0],["2009-04-24",19.0576,19.5386,18.8301,19.4931,1516194.0],["2009-04-27",19.1746,19.5451,19.0511,19.1486,1867273.0],["2009-04-28",19.0836,19.3566,18.8561,19.2526,1481583.0],["2009-04-29",19.1356,19.7986,19.1356,19.7466,2938506.0],["2009-04-30",19.9156,20.3056,19.7271,19.8766,1826524.0],["2009-05-01",19.8961,20.3251,19.5256,20.2601,1209145.0],["2009-05-04",20.5135,20.793,20.4225,20.7085,1661092.0],["2009-05-05",20.7541,20.9425,20.5266,20.9165,1885690.0],["2009-05-06",19.9676,20.6175,18.8236,19.2396,5616321.0],["2009-05-07",19.3371,19.5646,18.4726,18.5766,2878175.0],["2009-05-08",18.6871,18.8821,18.4206,18.7716,2691257.0],["2009-05-11",19.3317,19.999,19.1322,19.6826,2024200.0],["2009-05-12",19.7307,20.288,19.4831,20.1366,2476300.0],["2009-05-13",19.8064,20.0678,19.6895,19.8477,1715300.0],["2009-05-14",19.7651,20.1573,19.6688,20.0678,1781700.0],["2009-05-15",20.0816,20.8246,19.9784,20.4187,1669600.0],["2009-05-18",20.3774,20.914,20.3017,20.8246,1723900.0],["2009-05-19",20.8865,21.5607,20.8865,21.3612,1705000.0],["2009-05-20",21.4713,21.5607,21.031,21.0998,2266800.0],["2009-05-21",20.8039,21.0241,20.6388,20.8934,1236200.0],["2009-05-22",20.8865,21.0103,20.6732,20.7971,698600.0],["2009-05-26",20.6595,21.8565,20.6595,21.7396,1494500.0],["2009-05-27",21.7052,21.8909,21.1686,21.1823,1227700.0],["2009-05-28",21.4732,21.7917,21.0992,21.4662,1240800.0],["2009-05-29",21.4732,21.7017,21.1477,21.5216,1308600.0],["2009-06-01",21.7155,22.1587,21.5147,21.577,2061200.0],["2009-06-02",21.3831,21.7501,21.3485,21.4662,1993000.0],["2009-06-03",21.4455,21.8125,20.9746,21.0092,1578100.0],["2009-06-04",21.0785,21.487,21.0785,21.4385,1593700.0],["2009-06-05",21.9302,21.9302,21.2723,21.4524,889600.0],["2009-06-08",21.667,21.667,20.9746,21.1339,1173500.0],["2009-06-09",21.2447,21.4039,20.8569,21.0092,1428800.0],["2009-06-10",21.0923,21.1823,20.4622,20.6353,1337400.0],["2009-06-11",20.6768,21.0785,20.6699,20.7392,1236100.0],["2009-06-12",20.7045,20.9746,20.4345,20.9607,1031600.0],["2009-06-15",20.8638,20.8638,19.8528,20.3514,1538200.0],["2009-06-16",20.5106,20.5383,19.9982,20.1159,1058900.0],["2009-06-17",20.1436,20.4552,20.0675,20.2683,945700.0],["2009-06-18",19.9082,20.3791,19.9082,20.0952,916300.0],["2009-06-19",20.296,20.3168,19.5689,19.9498,2139200.0],["2009-06-22",19.742,19.8528,19.3196,19.3542,1235000.0],["2009-06-23",19.4166,19.5481,19.1119,19.285,1302100.0],["2009-06-24",19.3819,19.6451,19.2157,19.3542,801800.0],["2009-06-25",19.3127,19.6935,19.1534,19.6381,1178800.0],["2009-06-26",19.5827,19.8043,19.375,19.6312,1268400.0],["2009-06-29",19.652,19.8528,19.465,19.7489,1020100.0],["2009-06-30",19.7628,19.9082,19.5758,19.6381,1212400.0],["2009-07-01",19.9082,20.4275,19.7974,20.2544,1240900.0],["2009-07-02",20.1436,20.2267,19.7697,19.7974,870700.0],["2009-07-06",19.7697,19.8251,19.3889,19.5827,852300.0],["2009-07-07",19.5412,19.6866,18.9872,19.0496,975100.0],["2009-07-08",19.0426,19.3335,18.731,19.0703,966400.0],["2009-07-09",19.188,19.3196,19.008,19.1327,1061400.0],["2009-07-10",19.0911,19.1742,18.7726,19.105,1059800.0],["2009-07-13",18.2671,19.2919,18.0801,19.2296,1620600.0],["2009-07-14",19.2088,19.7905,19.195,19.7905,1462600.0],["2009-07-15",19.9082,20.4968,19.7628,20.4622,1238000.0],["2009-07-16",20.4968,20.8707,20.109,20.7876,1040000.0],["2009-07-17",20.6491,21.2446,20.5314,20.8361,693500.0],["2009-07-20",20.9123,21.1269,20.8499,21.0992,583300.0],["2009-07-21",21.2862,21.5424,20.9954,21.5355,1221600.0],["2009-07-22",21.3416,21.6186,21.2446,21.5078,707700.0],["2009-07-23",21.4316,22.0964,21.3624,21.854,928600.0],["2009-07-24",21.6878,21.8125,21.4455,21.7778,647900.0],["2009-07-27",21.7363,21.9025,21.4385,21.7986,573300.0],["2009-07-28",21.6255,22.0133,21.5701,21.9302,617200.0],["2009-07-29",21.854,21.9371,21.5563,21.8886,451900.0],["2009-07-30",22.1102,22.2903,21.8609,21.9233,521600.0],["2009-07-31",21.9025,22.0133,21.667,21.6809,767100.0],["2009-08-03",21.8125,21.9856,21.3347,21.4108,1071600.0],["2009-08-04",21.3485,21.7294,21.2931,21.7294,1026100.0],["2009-08-05",21.8609,21.9994,21.2654,21.3416,748000.0],["2009-08-06",21.4039,21.5078,21.0992,21.3139,833800.0],["2009-08-07",21.5009,21.7224,21.397,21.7155,731100.0],["2009-08-10",21.6878,22.1656,21.6394,22.1587,929000.0],["2009-08-11",22.0271,22.0271,20.4206,20.4206,2338400.0],["2009-08-12",20.4552,21.1685,20.3444,21.1131,2124900.0],["2009-08-13",24.7277,25.7872,23.4536,23.6752,6376700.0],["2009-08-14",23.6613,23.6613,22.8512,23.1143,1476000.0],["2009-08-17",22.4288,22.7127,22.2556,22.5811,1139400.0],["2009-08-18",22.498,23.4951,22.4703,23.4536,1647300.0],["2009-08-19",23.1489,23.9314,23.1004,23.7236,2236000.0],["2009-08-20",23.876,24.0006,23.6059,23.9106,1356400.0],["2009-08-21",24.0076,24.4923,23.8068,24.3953,1607700.0],["2009-08-24",24.4577,24.5615,24.2361,24.4369,991600.0],["2009-08-25",24.5685,24.6238,24.1322,24.3884,881700.0],["2009-08-26",24.146,24.5823,24.0422,24.4023,718100.0],["2009-08-27",24.2499,24.3399,23.9106,24.2499,795600.0],["2009-08-28",24.5754,24.7208,24.1322,24.2638,858700.0],["2009-08-31",24.1668,24.3746,23.8552,24.0491,982500.0],["2009-09-01",24.0976,24.4023,23.3705,23.3843,1034600.0],["2009-09-02",23.2943,23.509,23.1766,23.3359,1154500.0],["2009-09-03",23.419,24.5477,23.1558,23.9591,2805300.0],["2009-09-04",24.0915,24.433,23.8755,24.3842,1013900.0],["2009-09-08",24.5166,24.8929,24.3981,24.6908,1318300.0],["2009-09-09",24.6839,25.1717,24.5236,24.9765,1220900.0],["2009-09-10",24.9138,25.6037,24.8372,25.5201,995900.0],["2009-09-11",25.5341,25.6107,25.1438,25.4156,857200.0],["2009-09-14",25.3807,25.4783,25.1995,25.3111,849900.0],["2009-09-15",25.2135,25.4226,25.0393,25.4086,979300.0],["2009-09-16",25.3459,25.548,25.088,25.5132,718500.0],["2009-09-17",25.3877,25.5132,25.109,25.3459,1177500.0],["2009-09-18",25.5201,25.6874,25.2971,25.4853,1652400.0],["2009-09-21",25.4435,26.2588,25.3041,26.1613,1556900.0],["2009-09-22",26.3006,26.3006,26.0149,26.1752,1610700.0],["2009-09-23",26.3215,27.4714,26.0985,26.6979,3030600.0],["2009-09-24",26.7048,26.7048,25.7222,25.9243,1152400.0],["2009-09-25",25.7501,26.1125,25.5689,25.9313,1056500.0],["2009-09-28",26.0219,26.6003,26.0219,26.1752,863400.0],["2009-09-29",26.3076,26.4818,25.9452,26.2728,964900.0],["2009-09-30",26.2728,26.4191,25.7222,26.2031,1014000.0],["2009-10-01",26.0498,26.0637,25.0811,25.1856,2464600.0],["2009-10-02",25.0811,25.3877,24.8441,25.0881,1177200.0],["2009-10-05",25.1577,25.7362,25.0044,25.7362,1211300.0],["2009-10-06",25.9313,26.224,25.8755,26.0079,998400.0],["2009-10-07",26.0498,26.217,25.7362,25.8686,1123200.0],["2009-10-08",25.8686,26.3215,25.7989,26.2031,767700.0],["2009-10-09",26.1891,26.5864,26.1891,26.5864,632900.0],["2009-10-12",26.8651,27.0115,26.1055,26.2937,985900.0],["2009-10-13",26.2937,26.2937,25.8825,26.0776,708300.0],["2009-10-14",26.4749,26.4818,25.9661,26.0219,1126000.0],["2009-10-15",25.8337,26.001,25.7292,25.9383,954800.0],["2009-10-16",25.9383,27.8268,25.9383,27.792,3492800.0],["2009-10-19",27.9174,28.2101,27.4366,28.001,2596000.0],["2009-10-20",28.1613,28.4471,27.6247,28.001,1568200.0],["2009-10-21",27.9105,28.3216,27.799,27.8826,1291000.0],["2009-10-22",27.7711,28.1753,27.5829,28.1404,1267400.0],["2009-10-23",28.4471,28.4471,27.4226,27.4923,1293500.0],["2009-10-26",27.4784,28.0568,27.1369,27.1508,1701200.0],["2009-10-27",27.1578,27.339,26.0916,26.44,2592300.0],["2009-10-28",28.914,29.9663,28.1544,29.0324,5763900.0],["2009-10-29",29.137,29.5551,28.9906,29.4366,1581500.0],["2009-10-30",29.3182,29.6527,28.5516,29.0743,2167500.0],["2009-11-02",29.1718,30.022,28.9837,29.6805,1646500.0],["2009-11-03",29.7363,30.1266,29.3251,30.036,1432500.0],["2009-11-04",30.2032,30.5447,30.036,30.1475,1249100.0],["2009-11-05",30.6492,31.1022,30.3774,30.8235,1533900.0],["2009-11-06",30.8653,31.2416,30.5726,30.9419,1105900.0],["2009-11-09",31.1231,31.6458,31.0047,31.6179,1141700.0],["2009-11-10",31.4925,31.5203,30.705,30.9071,1649300.0],["2009-11-11",31.2137,31.4716,30.9071,31.2207,888000.0],["2009-11-12",31.2346,31.4925,30.921,30.9349,799000.0],["2009-11-13",31.0395,31.2067,30.7677,30.9628,763600.0],["2009-11-16",31.0604,31.4298,31.0604,31.3461,820300.0],["2009-11-17",31.2346,31.4646,31.0604,31.4437,629200.0],["2009-11-18",31.4017,31.4857,30.9535,31.1986,589600.0],["2009-11-19",30.9605,30.9605,30.1971,30.3582,1182600.0],["2009-11-20",30.1481,30.2952,29.917,30.1621,772000.0],["2009-11-23",30.4843,31.0025,30.2882,30.5263,530200.0],["2009-11-24",30.4563,31.0445,30.2462,30.9885,723800.0],["2009-11-25",31.0795,31.4017,30.6804,31.3386,649200.0],["2009-11-27",30.5543,31.0235,30.4492,30.7013,367200.0],["2009-11-30",30.7364,30.8344,30.2742,30.7434,1055500.0],["2009-12-01",30.8974,31.7028,30.6593,31.6538,1321600.0],["2009-12-02",31.8008,32.053,31.5417,31.5767,974800.0],["2009-12-03",31.7028,31.9129,31.4157,31.4857,766100.0],["2009-12-04",31.8639,32.256,31.4087,32.039,747100.0],["2009-12-07",32.095,32.3541,31.9759,32.123,485200.0],["2009-12-08",32.095,32.179,31.6608,31.8078,682800.0],["2009-12-09",31.8849,31.9269,31.1916,31.5627,790300.0],["2009-12-10",31.7588,32.263,31.6958,32.137,562500.0],["2009-12-11",32.123,32.235,31.7028,31.8219,565500.0],["2009-12-14",31.9409,32.095,31.7798,31.7938,657500.0],["2009-12-15",31.8008,31.8008,31.4157,31.4647,601800.0],["2009-12-16",31.3036,32.088,30.8204,31.9129,643200.0],["2009-12-17",31.8009,31.8009,31.2826,31.4927,569900.0],["2009-12-18",31.5627,31.8919,31.1566,31.5557,905200.0],["2009-12-21",31.5417,32.186,31.5137,32.0109,491500.0],["2009-12-22",31.9059,32.6342,31.9059,32.5432,446300.0],["2009-12-23",32.5782,33.3065,32.5782,32.9914,898700.0],["2009-12-24",32.9914,33.2645,32.9914,33.1244,167300.0],["2009-12-28",33.3065,33.3065,33.0334,33.2505,415800.0],["2009-12-29",33.3625,33.5726,33.1594,33.3975,474500.0],["2009-12-30",33.1944,33.5376,33.1594,33.5236,464900.0],["2009-12-31",33.6426,33.7897,33.2995,33.2995,628300.0],["2010-01-04",33.4046,34.1329,33.4046,33.8458,654600.0],["2010-01-05",33.8597,33.9648,33.2225,33.6146,892100.0],["2010-01-06",33.4886,34.1329,33.4746,33.9578,776300.0],["2010-01-07",33.8247,34.1539,33.5656,34.0558,814200.0],["2010-01-08",34.1609,34.1749,33.7897,34.0979,529700.0],["2010-01-11",34.1048,34.532,34.0138,34.497,587400.0],["2010-01-12",34.2589,34.3219,33.1104,33.1874,963900.0],["2010-01-13",33.3835,34.392,33.2925,34.3289,900900.0],["2010-01-14",34.3079,34.35,33.8387,34.2799,479000.0],["2010-01-15",34.2659,34.2939,33.3765,33.6146,660900.0],["2010-01-19",33.6146,34.7841,33.6146,34.1469,1297300.0],["2010-01-20",33.9438,34.1959,33.4255,33.9157,655400.0],["2010-01-21",33.8667,34.1679,33.0474,33.0824,559000.0],["2010-01-22",32.9353,33.0334,32.0109,32.06,789800.0],["2010-01-25",32.193,32.5432,32.081,32.3471,685400.0],["2010-01-26",32.256,32.2631,31.4857,31.9619,654900.0],["2010-01-27",31.8639,32.7883,31.3386,32.7743,1408700.0],["2010-01-28",33.6777,33.6777,30.1411,31.0515,3535900.0],["2010-01-29",31.1916,31.3176,29.882,30.0571,1674200.0],["2010-02-01",30.1131,31.5978,30.0011,31.3316,1358800.0],["2010-02-02",31.3106,31.8289,31.0865,31.7238,1164400.0],["2010-02-03",31.5557,31.8779,31.1706,31.3596,965700.0],["2010-02-04",31.1355,31.3736,30.9745,31.0585,1166200.0],["2010-02-05",30.8694,31.4227,30.6664,31.3246,1017000.0],["2010-02-08",31.3877,31.4577,30.9395,30.9885,848700.0],["2010-02-09",31.2196,31.5978,30.8414,31.3386,600800.0],["2010-02-10",31.3456,31.3456,30.7644,31.1005,581200.0],["2010-02-11",31.0655,31.6118,30.7434,31.5347,596200.0],["2010-02-12",31.0445,31.6538,30.7014,31.4997,945200.0],["2010-02-16",31.6468,31.9619,31.5768,31.9269,382600.0],["2010-02-17",31.9619,32.3191,31.8849,32.228,510100.0],["2010-02-18",32.235,32.8933,32.123,32.8303,543800.0],["2010-02-19",32.7813,33.1874,32.4171,33.0754,661900.0],["2010-02-22",33.1524,33.1875,32.7603,32.9494,536400.0],["2010-02-23",32.9213,33.1384,32.5011,32.5922,464800.0],["2010-02-24",32.7603,32.8723,31.9479,32.2771,1137400.0],["2010-02-25",31.9199,32.5361,31.1425,31.7378,1371200.0],["2010-02-26",31.9059,31.9409,31.4297,31.6678,764100.0],["2010-03-01",31.8569,31.8849,31.2336,31.5697,1335700.0],["2010-03-02",31.6538,31.8639,31.5277,31.8148,1762200.0],["2010-03-03",31.8148,33.0404,31.6538,32.7883,1293200.0],["2010-03-04",33.0134,33.0134,32.3028,32.5561,810800.0],["2010-03-05",32.6686,32.8023,32.5068,32.6124,724200.0],["2010-03-08",32.7883,32.8868,32.4365,32.535,716100.0],["2010-03-09",32.4716,32.6968,32.2817,32.4365,949700.0],["2010-03-10",32.5209,32.7109,32.3028,32.6405,677600.0],["2010-03-11",32.6616,32.936,32.4013,32.8938,573300.0],["2010-03-12",32.9008,32.9079,31.6906,31.7469,1182100.0],["2010-03-15",31.7329,32.0002,31.6133,31.958,874400.0],["2010-03-16",32.1058,32.3661,31.8595,32.3239,706000.0],["2010-03-17",32.4857,32.929,32.3098,32.7531,744300.0],["2010-03-18",32.8516,33.323,32.8516,33.2526,828700.0],["2010-03-19",32.4013,33.3723,32.1902,32.4013,1150100.0],["2010-03-22",32.2043,33.2175,32.1832,33.0556,690300.0],["2010-03-23",33.133,33.5552,33.0486,33.4426,838200.0],["2010-03-24",33.3512,33.3512,32.5842,32.7812,722900.0],["2010-03-25",33.0134,33.1752,32.4505,32.4576,693900.0],["2010-03-26",32.5139,32.7883,32.4013,32.5068,522700.0],["2010-03-29",32.6898,32.9712,32.542,32.9642,779600.0],["2010-03-30",33.0979,33.4004,32.8868,33.3652,717800.0],["2010-03-31",33.3089,33.5271,33.0205,33.4145,828900.0],["2010-04-01",33.5411,33.7733,33.4286,33.6608,677800.0],["2010-04-05",33.6608,34.2236,33.5482,34.1885,697200.0],["2010-04-06",33.9211,34.2659,33.4638,34.2659,884600.0],["2010-04-07",34.1181,34.4066,33.8015,34.09,731700.0],["2010-04-08",33.8648,34.104,33.5693,34.0759,494300.0],["2010-04-09",34.0829,34.3925,33.9492,34.3925,343200.0],["2010-04-12",34.4347,35.0398,34.2518,34.7795,782400.0],["2010-04-13",34.5895,34.8358,34.4347,34.5825,727900.0],["2010-04-14",34.7162,35.0891,34.6458,35.0891,573300.0],["2010-04-15",35.1172,35.258,34.8288,35.068,756900.0],["2010-04-16",35.0258,35.3142,34.4981,34.6599,737200.0],["2010-04-19",34.6528,35.0117,34.4347,34.8639,800200.0],["2010-04-20",35.2228,35.2228,34.6529,34.9554,736100.0],["2010-04-21",35.1524,35.6801,34.9132,35.6449,1110300.0],["2010-04-22",35.2931,35.6097,34.885,35.5535,721900.0],["2010-04-23",35.4972,35.5042,34.9765,35.3916,609900.0],["2010-04-26",35.3987,35.6871,35.1172,35.4761,889000.0],["2010-04-27",35.1805,35.4409,34.2447,34.3714,1362400.0],["2010-04-28",34.6036,35.1946,34.3573,35.0328,1119000.0],["2010-04-29",35.4761,38.3468,35.3846,38.2835,3331500.0],["2010-04-30",38.1428,38.1428,36.1797,36.2219,1485300.0],["2010-05-03",36.236,36.6581,36.1164,36.6089,1168300.0],["2010-05-04",36.039,36.039,34.8217,35.1595,1364300.0],["2010-05-05",34.5473,35.3002,34.5473,35.1032,1272700.0],["2010-05-06",34.9906,35.3213,32.2957,33.9,1950400.0],["2010-05-07",33.703,34.1251,32.6968,32.929,1471900.0],["2010-05-10",34.1111,35.0961,34.1111,34.9835,1206600.0],["2010-05-11",34.5895,35.4901,34.3784,34.9202,783500.0],["2010-05-12",34.9765,35.5323,34.9765,35.3494,822100.0],["2010-05-13",35.1665,35.5253,34.5543,34.6106,1219900.0],["2010-05-14",34.3784,34.6247,33.4919,33.8578,1263500.0],["2010-05-17",33.907,34.6247,33.5693,34.5473,1187500.0],["2010-05-18",34.8991,35.0328,34.0477,34.1392,1135300.0],["2010-05-19",34.0829,34.2518,33.1964,33.6819,1181800.0],["2010-05-20",32.9782,33.119,32.1128,32.2113,1446600.0],["2010-05-21",31.4444,33.5271,31.3248,32.4928,4181900.0],["2010-05-24",32.8235,32.8305,31.9299,31.9791,1758100.0],["2010-05-25",31.2333,32.6053,31.1981,32.4154,2630700.0],["2010-05-26",32.6827,33.7804,32.1339,32.2535,2504500.0],["2010-05-27",32.4515,33.6958,32.4515,33.6958,1828600.0],["2010-05-28",33.7736,33.7948,32.9252,33.1656,1071000.0],["2010-06-01",32.911,33.2645,31.9919,32.0556,1481500.0],["2010-06-02",32.303,33.7877,32.303,33.7807,1474300.0],["2010-06-03",33.5049,33.9008,33.2999,33.7594,1197100.0],["2010-06-04",33.0525,33.4201,32.0839,32.2253,1187900.0],["2010-06-07",32.3949,32.6495,31.5324,31.5748,1311400.0],["2010-06-08",31.6172,31.8717,31.0799,31.7374,1254900.0],["2010-06-09",32.0626,32.6353,31.4546,31.6031,1282000.0],["2010-06-10",32.2606,32.8191,32.0485,32.7555,975600.0],["2010-06-11",32.2677,32.9676,32.2394,32.9181,827800.0],["2010-06-14",33.3211,33.5261,32.7555,32.805,760100.0],["2010-06-15",33.1938,34.12,33.0949,34.0705,1235800.0],["2010-06-16",33.9574,34.1695,33.6675,34.0352,895100.0],["2010-06-17",34.0422,34.1978,33.717,34.1412,1049400.0],["2010-06-18",34.1836,34.4382,34.0917,34.2826,920100.0],["2010-06-21",34.6715,34.7917,33.5827,33.8302,769300.0],["2010-06-22",33.9715,34.3321,33.2645,33.3211,912400.0],["2010-06-23",33.3847,33.7736,32.9818,33.3282,1088200.0],["2010-06-24",33.109,33.208,32.303,32.3737,1422300.0],["2010-06-25",32.5222,32.5222,31.5748,31.6596,2355600.0],["2010-06-28",31.794,32.0414,31.3061,31.8293,1576100.0],["2010-06-29",31.2567,31.2567,30.2103,30.3305,2363000.0],["2010-06-30",30.3234,30.4012,29.3124,29.4467,2199700.0],["2010-07-01",29.376,29.475,28.4499,29.0508,1455300.0],["2010-07-02",29.1639,29.376,28.867,29.1144,1253500.0],["2010-07-06",29.5174,30.1254,29.0932,29.376,1333700.0],["2010-07-07",29.4609,30.1184,29.3265,30.0901,1304900.0],["2010-07-08",30.3022,30.4648,29.9841,30.4436,821500.0],["2010-07-09",30.2881,30.5002,30.0547,30.3305,562400.0],["2010-07-12",30.1679,30.4719,30.0972,30.3446,523000.0],["2010-07-13",30.8183,31.2708,30.6204,31.1365,1165800.0],["2010-07-14",31.2001,31.7021,30.9526,31.6243,1350100.0],["2010-07-15",31.6031,31.695,31.087,31.6314,1090300.0],["2010-07-16",31.4122,31.4122,30.5002,30.6416,1015200.0],["2010-07-19",31.186,31.186,30.5284,30.8254,890900.0],["2010-07-20",30.4224,31.3698,30.2315,31.3698,1137600.0],["2010-07-21",31.5607,31.7374,31.087,31.186,1669100.0],["2010-07-22",31.7233,32.5858,31.7233,32.4656,1321900.0],["2010-07-23",32.3525,32.5717,31.8788,32.3808,1047400.0],["2010-07-26",32.3879,32.699,32.2041,32.699,595900.0],["2010-07-27",32.9252,32.9393,32.2535,32.4444,651800.0],["2010-07-28",32.3172,32.5505,32.1899,32.296,657700.0],["2010-07-29",32.4727,32.6,31.6455,31.9636,775200.0],["2010-07-30",31.3698,31.8223,31.2708,31.4829,1366300.0],["2010-08-02",32.0909,32.3455,31.893,32.2394,769600.0],["2010-08-03",31.893,32.5293,31.6314,32.3949,1280300.0],["2010-08-04",32.3879,32.3949,31.5889,32.1404,1480400.0],["2010-08-05",31.9354,32.0273,31.6526,31.9354,761500.0],["2010-08-06",32.0697,34.6079,31.9283,33.1444,2467600.0],["2010-08-09",33.2928,33.2928,32.7202,32.904,1040600.0],["2010-08-10",32.6141,32.9393,32.1687,32.7272,1396300.0],["2010-08-11",32.0344,32.0344,31.3839,31.5324,1103900.0],["2010-08-12",31.1435,31.2779,30.8325,30.988,998900.0],["2010-08-13",30.8113,31.2637,30.7618,30.9809,836900.0],["2010-08-16",30.8325,31.2284,30.5779,31.0587,1115500.0],["2010-08-17",31.2991,31.7021,31.2001,31.3274,1235300.0],["2010-08-18",31.2708,31.3344,30.8607,30.9668,1344000.0],["2010-08-19",30.7617,30.9173,30.1679,30.2386,1393700.0],["2010-08-20",29.9911,30.4295,29.6942,30.2315,1430500.0],["2010-08-23",30.3658,30.7688,30.3658,30.3729,1167400.0],["2010-08-24",29.9487,30.1467,29.475,29.7649,919900.0],["2010-08-25",29.475,30.1325,29.0791,29.9416,1221500.0],["2010-08-26",30.0406,30.5072,29.7295,29.7861,1250300.0],["2010-08-27",30.0053,30.4153,29.5174,30.3093,986800.0],["2010-08-30",30.1467,30.6062,30.1184,30.1255,920400.0],["2010-08-31",30.0335,30.1961,29.6093,29.7437,1355900.0],["2010-09-01",30.3446,30.882,30.175,30.5214,826000.0],["2010-09-02",30.5355,30.8254,30.4789,30.7193,776500.0],["2010-09-03",31.1744,31.2527,30.7407,31.1673,674700.0],["2010-09-07",30.9753,31.0393,30.506,30.5487,693700.0],["2010-09-08",30.6553,30.8118,30.4847,30.5771,785500.0],["2010-09-09",30.9255,30.9255,30.3424,30.5202,643000.0],["2010-09-10",30.5416,30.5771,30.1362,30.5202,677500.0],["2010-09-13",30.7549,31.146,30.7549,31.0109,526900.0],["2010-09-14",30.9824,31.4446,30.7264,31.2882,693000.0],["2010-09-15",31.1247,31.722,31.018,31.6935,935900.0],["2010-09-16",31.5655,31.8642,31.3024,31.8215,712900.0],["2010-09-17",31.978,32.0562,31.6153,31.8144,880800.0],["2010-09-20",31.9424,32.49,31.8002,32.4402,554200.0],["2010-09-21",32.4402,32.4757,31.9638,32.17,657500.0],["2010-09-22",32.0562,32.5184,31.8073,31.8073,949200.0],["2010-09-23",31.6366,31.9638,31.4304,31.7078,649200.0],["2010-09-24",32.0917,32.3122,32.0206,32.2624,738200.0],["2010-09-27",32.3051,32.3051,31.6509,31.6651,827100.0],["2010-09-28",31.8784,32.1913,31.4304,32.0917,1699600.0],["2010-09-29",31.9993,32.1629,31.6793,31.8429,1026900.0],["2010-09-30",32.1273,32.3548,31.3238,31.4944,1235300.0],["2010-10-01",31.8429,31.9069,31.4233,31.786,1182000.0],["2010-10-04",31.6651,31.6651,30.8829,31.1531,973800.0],["2010-10-05",31.5442,31.9424,31.2313,31.8642,1066800.0],["2010-10-06",31.7077,32.0277,31.21,31.4162,1317700.0],["2010-10-07",31.6793,31.8073,31.1033,31.2455,942600.0],["2010-10-08",31.3095,31.3878,30.8971,31.0962,1012000.0],["2010-10-11",31.0891,31.146,30.8047,30.9469,897000.0],["2010-10-12",30.8971,31.2313,30.7264,31.1247,573200.0],["2010-10-13",31.3451,31.6224,31.21,31.4731,773200.0],["2010-10-14",31.5086,31.5086,31.0678,31.2669,696300.0],["2010-10-15",31.4517,31.6793,31.2598,31.6224,999900.0],["2010-10-18",31.6935,31.7006,31.3095,31.3664,825500.0],["2010-10-19",30.8971,31.2029,30.5913,30.8118,1178500.0],["2010-10-20",30.89,31.2598,30.89,30.9398,1012200.0],["2010-10-21",31.1673,31.4731,30.9398,31.1175,763700.0],["2010-10-22",31.1815,31.2526,30.8615,31.146,709800.0],["2010-10-25",31.4446,32.0277,31.2313,31.8784,955300.0],["2010-10-26",32.3477,32.9237,32.3477,32.5895,1880700.0],["2010-10-27",32.4331,32.4331,31.8144,31.914,1118800.0],["2010-10-28",32.1628,32.4686,32.0348,32.3762,1185700.0],["2010-10-29",32.2837,32.3548,32.0277,32.1344,921900.0],["2010-11-01",32.17,32.5966,32.0633,32.2624,752200.0],["2010-11-02",32.5895,32.7104,32.3691,32.6891,743300.0],["2010-11-03",32.8028,32.8242,32.3264,32.7744,627200.0],["2010-11-04",33.1228,33.5068,32.9522,33.3362,722000.0],["2010-11-05",33.3077,33.7202,33.0162,33.6562,789800.0],["2010-11-08",33.4499,33.5139,32.7459,32.8028,939500.0],["2010-11-09",33.1157,33.1229,32.7104,32.8669,889200.0],["2010-11-10",32.8242,33.4215,32.6109,33.2437,1079600.0],["2010-11-11",32.7673,33.13,32.6749,33.0517,811600.0],["2010-11-12",32.81,33.0375,32.7175,32.8384,951900.0],["2010-11-15",32.9451,32.9735,32.6677,32.6962,885200.0],["2010-11-16",32.5895,32.6535,32.2482,32.3975,1351800.0],["2010-11-17",32.4762,33.0196,32.469,32.8623,1126000.0],["2010-11-18",33.184,33.2913,32.9695,33.1626,963700.0],["2010-11-19",33.1411,33.4843,32.9338,33.1983,589700.0],["2010-11-22",33.1054,33.3199,32.9338,33.2627,710800.0],["2010-11-23",32.898,32.898,32.5548,32.6478,900200.0],["2010-11-24",32.8766,33.4557,32.8265,33.4057,524600.0],["2010-11-26",33.0696,33.2055,32.9052,32.9624,404900.0],["2010-11-29",32.5977,32.6478,32.0901,32.3403,1126200.0],["2010-11-30",32.0329,32.1759,31.6325,31.6325,1764900.0],["2010-12-01",32.1616,32.5405,32.1044,32.3046,762400.0],["2010-12-02",32.3332,32.562,31.9042,32.1401,1119700.0],["2010-12-03",31.9971,32.6049,31.9971,32.5834,869500.0],["2010-12-06",32.5191,32.5763,32.2903,32.5191,600400.0],["2010-12-07",32.8337,32.8551,32.4976,32.6263,929800.0],["2010-12-08",32.6692,32.8766,32.419,32.705,640300.0],["2010-12-09",33.1268,33.1268,32.5906,32.9123,679600.0],["2010-12-10",33.0267,33.0768,32.7622,33.0124,704800.0],["2010-12-13",33.0196,33.041,32.6907,32.7193,592200.0],["2010-12-14",32.8051,33.0267,32.6835,32.991,862000.0],["2010-12-15",32.9695,33.0482,32.7407,32.7622,775200.0],["2010-12-16",32.9123,33.3914,32.6978,33.3556,612300.0],["2010-12-17",33.3056,33.3199,33.0696,33.1769,797800.0],["2010-12-20",33.3914,33.4057,33.0696,33.1626,615500.0],["2010-12-21",33.3699,33.3699,32.9695,32.9767,671700.0],["2010-12-22",32.991,33.0553,32.6692,32.7622,1003700.0],["2010-12-23",32.7765,32.8837,32.6621,32.7836,622400.0],["2010-12-27",32.6263,32.7336,31.8184,32.4905,645400.0],["2010-12-28",32.5834,32.5834,32.3189,32.4047,483400.0],["2010-12-29",32.4905,32.6263,32.3832,32.3832,321300.0],["2010-12-30",32.3403,32.5119,32.3403,32.419,323200.0],["2010-12-31",32.3761,32.5262,32.3046,32.3904,563200.0],["2011-01-03",32.6478,32.755,32.276,32.2831,1054300.0],["2011-01-04",32.2688,32.4905,32.1473,32.4905,969100.0],["2011-01-05",32.4118,32.8051,32.2974,32.7836,961200.0],["2011-01-06",32.7979,33.2913,31.6467,33.1268,1265600.0],["2011-01-07",33.0553,33.4271,32.9123,33.1483,1391800.0],["2011-01-10",33.0267,33.8919,33.0267,33.849,1135100.0],["2011-01-11",34.0778,34.278,33.9277,34.0349,835700.0],["2011-01-12",34.278,34.5283,34.1064,34.3495,735000.0],["2011-01-13",34.6427,34.6427,34.1135,34.2494,727700.0],["2011-01-14",34.1064,34.5855,34.1064,34.5569,655500.0],["2011-01-18",34.9001,34.9001,34.4639,34.7785,578600.0],["2011-01-19",34.6856,34.7785,34.0635,34.2351,755200.0],["2011-01-20",34.2494,34.2637,33.7131,33.942,795500.0],["2011-01-21",34.1779,34.2637,33.8419,34.0063,841700.0],["2011-01-24",34.0278,34.2995,34.0278,34.278,828300.0],["2011-01-25",34.2351,34.8071,34.1636,34.7571,1153100.0],["2011-01-26",34.7928,36.659,34.707,34.8786,1268900.0],["2011-01-27",35.7081,35.7295,34.1779,34.4568,1955100.0],["2011-01-28",34.4711,34.6927,32.8623,33.1483,2417600.0],["2011-01-31",33.2913,33.3985,32.9981,33.277,2425700.0],["2011-02-01",33.37,33.7418,33.1554,33.2627,2078700.0],["2011-02-02",33.1983,33.513,33.0696,33.2412,1140600.0],["2011-02-03",33.2698,33.2984,32.8551,33.2126,1062900.0],["2011-02-04",33.3056,33.8633,33.134,33.8633,903300.0],["2011-02-07",33.8776,34.6284,33.8776,34.5283,1359800.0],["2011-02-08",34.4854,34.9072,34.4854,34.8786,1414300.0],["2011-02-09",34.8715,35.2075,34.7714,35.1861,1283000.0],["2011-02-10",35.1932,35.5007,34.8429,35.2862,1112000.0],["2011-02-11",35.229,35.5436,34.9859,35.1861,850800.0],["2011-02-14",35.2218,35.4721,35.1718,35.2504,739700.0],["2011-02-15",35.1789,35.2719,34.8071,34.9072,799400.0],["2011-02-16",34.993,35.0288,34.6141,34.7356,1563700.0],["2011-02-17",34.6713,34.7857,34.4496,34.6498,1033200.0],["2011-02-18",34.7213,34.8786,34.371,34.7857,1096100.0],["2011-02-22",34.4639,34.5354,33.7847,33.942,1201000.0],["2011-02-23",34.1493,34.1493,32.5763,32.8909,1721900.0],["2011-02-24",32.8694,33.1411,32.5906,32.9052,1395100.0],["2011-02-25",33.0911,33.2627,32.9481,33.2126,820900.0],["2011-02-28",33.42,33.4629,33.1983,33.3628,1168200.0],["2011-03-01",33.513,33.5702,32.8408,32.8551,765200.0],["2011-03-02",32.8623,33.0696,32.705,32.8051,918400.0],["2011-03-03",33.1933,33.6175,33.1502,33.6103,1119900.0],["2011-03-04",33.5168,33.6031,32.8842,33.2005,940500.0],["2011-03-07",33.4162,33.4162,32.5319,32.7763,650800.0],["2011-03-08",32.8914,33.2364,32.7332,33.1142,712200.0],["2011-03-09",33.0351,33.0711,32.4025,32.6253,1212400.0],["2011-03-10",32.3306,32.5391,32.0646,32.1437,800300.0],["2011-03-11",32.1005,32.8698,32.0286,32.7691,1391700.0],["2011-03-14",32.424,32.6325,31.9711,32.1293,753900.0],["2011-03-15",31.3456,31.9495,31.0149,31.8129,740700.0],["2011-03-16",31.662,32.0358,31.1012,31.3097,1436200.0],["2011-03-17",32.7188,33.1789,32.2515,32.5319,1774200.0],["2011-03-18",33.0495,33.7397,32.9417,33.4449,2105000.0],["2011-03-21",34.3077,34.6671,34.1207,34.4946,2307900.0],["2011-03-22",34.5665,35.0338,34.4946,34.7174,1603100.0],["2011-03-23",35.2782,35.4004,34.8972,35.0266,1430100.0],["2011-03-24",35.0338,35.2279,34.6024,34.6312,1347100.0],["2011-03-25",34.7031,34.7966,34.4155,34.5521,1242800.0],["2011-03-28",34.624,34.9475,34.5808,34.7965,1191300.0],["2011-03-29",34.6887,35.3357,34.6312,35.3214,933300.0],["2011-03-30",35.5083,35.7311,35.4292,35.4723,907200.0],["2011-03-31",35.4939,35.6664,35.2926,35.6593,732600.0],["2011-04-01",35.9325,36.2057,35.7959,35.9828,1083700.0],["2011-04-04",36.673,36.673,36.2057,36.5076,1248200.0],["2011-04-05",36.522,36.8095,36.3422,36.3997,766000.0],["2011-04-06",36.6658,37.1618,36.486,36.9534,1187500.0],["2011-04-07",36.8455,37.1403,36.5795,36.6873,644900.0],["2011-04-08",36.7233,37.0971,36.1985,36.522,561100.0],["2011-04-11",36.5292,36.8167,36.22,36.3494,738500.0],["2011-04-12",36.1985,36.5579,36.0475,36.105,820400.0],["2011-04-13",36.371,36.3926,35.5586,35.7599,1152500.0],["2011-04-14",35.5442,35.9972,35.2782,35.9684,687100.0],["2011-04-15",36.0547,36.3494,35.8678,35.9828,722700.0],["2011-04-18",35.573,36.0978,35.4364,35.9396,1059700.0],["2011-04-19",36.0906,36.2847,35.8606,36.22,853000.0],["2011-04-20",36.7089,37.1762,36.6873,37.1762,1024400.0],["2011-04-21",37.4279,37.7442,37.169,37.5429,732000.0],["2011-04-25",37.5285,37.5716,37.3056,37.3703,355200.0],["2011-04-26",37.4997,38.1468,37.4422,37.9958,593900.0],["2011-04-27",38.0893,38.3409,37.9383,38.1396,633500.0],["2011-04-28",38.0605,38.3193,37.9095,38.0821,527000.0],["2011-04-29",38.1468,38.3481,37.9886,38.1971,420000.0],["2011-05-02",38.3409,38.384,37.6579,37.6795,633500.0],["2011-05-03",37.7873,38.1612,37.5069,38.0821,965400.0],["2011-05-04",37.018,37.018,34.1782,34.89,4946100.0],["2011-05-05",34.7103,34.8972,34.2214,34.2501,2529500.0],["2011-05-06",34.7318,35.192,34.4514,34.624,1499600.0],["2011-05-09",34.6527,35.3717,34.6527,34.9763,998700.0],["2011-05-10",35.1919,35.6305,35.0625,35.4723,1103800.0],["2011-05-11",35.4148,35.7671,34.9835,35.1919,761200.0],["2011-05-12",35.0985,35.0985,34.6527,34.7103,1766900.0],["2011-05-13",34.8397,35.3573,34.8181,35.1416,1060500.0],["2011-05-16",35.0697,35.0697,34.509,34.5449,1440400.0],["2011-05-17",34.509,35.0194,34.3149,34.926,1624000.0],["2011-05-18",34.9044,35.4939,34.739,35.4148,658100.0],["2011-05-19",35.5874,35.7599,35.4364,35.537,1384300.0],["2011-05-20",35.537,35.6808,35.2279,35.573,764200.0],["2011-05-23",35.0482,35.0769,34.6456,34.7678,814500.0],["2011-05-24",34.9115,35.2998,34.0416,34.2357,1836800.0],["2011-05-25",34.2214,34.8037,34.0417,34.7534,833900.0],["2011-05-26",34.6522,35.2448,34.5727,35.1436,1111500.0],["2011-05-27",35.1653,35.411,35.1509,35.3821,768500.0],["2011-05-31",35.6351,35.729,35.252,35.729,1093900.0],["2011-06-01",35.6278,35.6278,34.645,34.7462,1360100.0],["2011-06-02",34.7389,34.8184,34.3559,34.4065,1070800.0],["2011-06-03",34.0524,34.2981,33.7489,33.785,977500.0],["2011-06-06",33.6188,33.7417,33.3442,33.3659,807700.0],["2011-06-07",33.5032,33.6622,33.3153,33.4309,1046300.0],["2011-06-08",33.178,33.2864,32.9395,33.0696,890500.0],["2011-06-09",33.1491,33.467,33.0262,33.2791,537100.0],["2011-06-10",33.1852,33.2213,32.6504,32.6866,1475900.0],["2011-06-13",32.9612,32.9612,32.4914,32.6215,760600.0],["2011-06-14",32.9323,33.1274,32.8744,32.9323,576000.0],["2011-06-15",32.7299,32.7588,32.1735,32.1951,913500.0],["2011-06-16",32.2818,32.3686,31.7543,31.9061,1024000.0],["2011-06-17",32.2024,32.2457,31.8483,32.0434,1273400.0],["2011-06-20",31.935,32.6577,31.9205,32.2963,829900.0],["2011-06-21",32.5203,32.9467,32.3975,32.7949,915400.0],["2011-06-22",32.5276,32.6866,32.3903,32.5203,1271800.0],["2011-06-23",32.0434,32.5131,31.6965,32.4625,1628300.0],["2011-06-24",32.542,32.542,31.7471,31.8193,2031100.0],["2011-06-27",31.8699,32.1735,31.617,32.0145,904100.0],["2011-06-28",32.0795,32.3397,31.9856,32.2168,1056500.0],["2011-06-29",32.3108,32.4192,32.0217,32.2963,705700.0],["2011-06-30",32.4914,32.7516,32.3397,32.5637,1075200.0],["2011-07-01",32.6866,33.0045,32.3541,32.9178,1176100.0],["2011-07-05",32.7082,32.7082,32.2168,32.4047,989100.0],["2011-07-06",32.2385,32.4481,31.9422,32.3613,884600.0],["2011-07-07",32.7227,32.8528,32.3758,32.4481,1471300.0],["2011-07-08",32.0217,32.1951,31.5809,32.1951,1745300.0],["2011-07-11",31.8555,32.1229,30.8871,31.0027,2141000.0],["2011-07-12",30.9883,31.3279,30.9449,31.0822,1699300.0],["2011-07-13",31.2484,31.4508,30.916,30.9883,1091000.0],["2011-07-14",31.1617,31.299,30.5113,30.6125,856800.0],["2011-07-15",30.7715,30.8004,30.4318,30.7281,870500.0],["2011-07-18",30.4969,30.7281,30.1572,30.2295,1692900.0],["2011-07-19",30.3884,30.8437,30.2945,30.6847,1054000.0],["2011-07-20",30.8582,30.8582,30.4824,30.6775,595600.0],["2011-07-21",30.9377,31.3496,30.6269,31.3062,1035100.0],["2011-07-22",31.234,31.3713,31.1256,31.3351,581900.0],["2011-07-25",31.1039,31.2918,30.9594,31.0461,793900.0],["2011-07-26",31.1183,31.1183,30.6631,30.8654,614100.0],["2011-07-27",30.663,30.6847,29.8103,29.832,1369600.0],["2011-07-28",29.8464,29.897,29.2033,29.2105,1613000.0],["2011-07-29",28.9142,29.1599,28.6179,28.813,1484500.0],["2011-08-01",29.2033,29.2033,27.9314,28.1771,1502800.0],["2011-08-02",28.0181,28.1843,27.4472,27.4472,1872900.0],["2011-08-03",29.7958,29.8464,27.8519,28.2493,2885500.0],["2011-08-04",27.8591,28.0614,26.486,26.5221,1833700.0],["2011-08-05",26.9919,27.4616,26.0163,27.1075,2992000.0],["2011-08-08",26.3198,26.8401,25.178,25.2213,2940200.0],["2011-08-09",25.7127,26.4643,24.7877,26.4499,2503700.0],["2011-08-10",25.7778,25.9368,24.8889,24.9467,2649300.0],["2011-08-11",25.2069,26.8257,25.1274,26.4643,1947000.0],["2011-08-12",26.5438,26.7895,26.327,26.5221,1366300.0],["2011-08-15",26.4571,27.1509,26.421,27.0931,1435600.0],["2011-08-16",26.8257,27.0858,26.4571,26.7751,1309800.0],["2011-08-17",26.8835,27.2159,26.5149,26.7245,1255300.0],["2011-08-18",25.9801,25.9874,24.6793,25.084,2052400.0],["2011-08-19",24.7805,25.7344,24.766,25.1346,1845800.0],["2011-08-22",25.6333,26.1102,25.0912,25.1852,1786100.0],["2011-08-23",25.308,26.7606,25.2936,26.7606,1790300.0],["2011-08-24",26.6522,27.2304,26.3704,27.1364,1905500.0],["2011-08-25",27.2376,27.505,26.3198,26.3993,2399500.0],["2011-08-26",26.1536,27.4544,25.7995,27.2376,2162500.0],["2011-08-29",27.6857,28.6396,27.5483,28.6396,3354100.0],["2011-08-30",28.4806,29.2105,28.1843,28.8925,1717300.0],["2011-08-31",29.0876,29.6007,29.0009,29.1599,1960900.0],["2011-09-01",29.2539,29.7814,28.6468,28.6757,1632300.0],["2011-09-02",28.0571,28.1298,27.6058,27.8242,1466600.0],["2011-09-06",26.929,27.6932,26.8416,27.6204,1534700.0],["2011-09-07",28.1226,28.7194,28.0498,28.6102,2217200.0],["2011-09-08",28.3846,29.2216,28.3409,28.683,1451300.0],["2011-09-09",28.3846,28.6757,27.7514,28.028,1440500.0],["2011-09-12",27.5622,28.552,27.5476,28.5229,1465200.0],["2011-09-13",28.5156,28.9596,28.3191,28.8577,1582500.0],["2011-09-14",29.0396,29.6728,28.6539,29.1852,1866900.0],["2011-09-15",29.5928,29.6291,29.1051,29.6146,871600.0],["2011-09-16",29.7383,29.9057,29.4545,29.6364,1423500.0],["2011-09-19",29.076,29.258,28.7339,29.1342,740600.0],["2011-09-20",29.2725,29.3598,28.4428,28.4719,1235600.0],["2011-09-21",28.5665,28.6612,27.1837,27.191,1252700.0],["2011-09-22",26.3613,26.6451,25.386,25.6116,2674500.0],["2011-09-23",25.4151,26.092,25.2768,25.8664,1574300.0],["2011-09-26",26.2521,26.4486,25.9391,26.4049,1276700.0],["2011-09-27",27.0381,27.3802,26.6524,26.7761,1400400.0],["2011-09-28",26.7834,27.0454,25.4515,25.568,1718800.0],["2011-09-29",26.1211,26.2594,25.2041,25.8009,1003600.0],["2011-09-30",25.3642,25.6553,24.8401,24.8693,1437300.0],["2011-10-03",24.6436,24.7601,24.1851,24.1851,2111400.0],["2011-10-04",23.9085,24.9639,23.7848,24.9493,1900000.0],["2011-10-05",25.0658,25.5388,24.8038,25.4151,973200.0],["2011-10-06",25.4661,26.223,25.2477,26.1939,1088100.0],["2011-10-07",25.961,26.0993,24.7455,25.1386,2604700.0],["2011-10-10",25.7208,26.3613,25.6335,26.0774,1244800.0],["2011-10-11",25.8373,26.5505,25.8373,26.3176,1492700.0],["2011-10-12",26.6306,27.0309,26.3249,26.485,1925800.0],["2011-10-13",26.2885,26.3831,25.8882,26.3249,697500.0],["2011-10-14",26.6597,26.7834,26.2812,26.7397,940800.0],["2011-10-17",26.5505,26.6306,25.9464,26.0774,594400.0],["2011-10-18",25.9974,26.7324,25.6553,26.5723,865800.0],["2011-10-19",26.5068,26.6524,25.9828,26.0483,1006100.0],["2011-10-20",26.0119,26.4777,25.6335,26.3613,945500.0],["2011-10-21",26.7106,26.9799,26.3686,26.7761,994500.0],["2011-10-24",26.9581,27.6495,26.929,27.4748,1145900.0],["2011-10-25",27.3948,27.4603,26.8635,26.8999,996000.0],["2011-10-26",27.2201,27.3729,26.6742,26.9217,1135200.0],["2011-10-27",28.2754,29.0542,26.8271,28.0061,2889600.0],["2011-10-28",28.159,28.37,27.8096,28.2754,816000.0],["2011-10-31",27.9624,28.1517,27.3729,27.4748,1367900.0],["2011-11-01",26.6015,27.191,26.3686,26.6815,1556500.0],["2011-11-02",27.1473,27.1691,26.6451,26.9217,965300.0],["2011-11-03",27.2055,27.8242,26.8271,27.7659,936500.0],["2011-11-04",27.4676,27.6641,27.0745,27.6495,782800.0],["2011-11-07",27.533,27.6786,27.0163,27.5185,760800.0],["2011-11-08",27.6641,27.715,27.0527,27.6568,693000.0],["2011-11-09",27.0527,27.1182,26.7397,26.929,1125500.0],["2011-11-10",27.3802,27.3802,26.8635,27.1182,1046600.0],["2011-11-11",27.5403,27.9042,27.4093,27.8678,672000.0],["2011-11-14",27.7878,27.9479,27.2419,27.4457,880100.0],["2011-11-15",27.322,28.0207,27.2565,27.8824,775300.0],["2011-11-16",27.5965,28.205,27.4865,27.5671,1036700.0],["2011-11-17",27.4132,27.4865,26.7533,27.0319,969700.0],["2011-11-18",27.1052,27.1566,26.68,26.7826,729300.0],["2011-11-21",26.3867,26.482,25.8955,26.1375,780900.0],["2011-11-22",26.1301,26.1961,25.199,25.2723,1421400.0],["2011-11-23",25.1037,25.111,24.6858,24.6931,1285900.0],["2011-11-25",24.6125,24.8911,24.3705,24.3852,388300.0],["2011-11-28",25.0597,25.2577,24.9424,25.111,896200.0],["2011-11-29",25.111,25.1697,24.7664,24.8471,912400.0],["2011-11-30",25.6389,26.1155,25.5729,26.1008,1842600.0],["2011-12-01",25.9908,26.3574,25.9908,26.1814,854200.0],["2011-12-02",26.4894,26.6947,26.2548,26.2987,893900.0],["2011-12-05",26.724,26.9806,26.4894,26.6947,1399300.0],["2011-12-06",26.7387,26.7606,26.5187,26.548,882400.0],["2011-12-07",26.3501,26.5187,26.0715,26.3281,942400.0],["2011-12-08",26.1595,26.2988,25.6462,25.6976,887700.0],["2011-12-09",25.7782,26.2181,25.7342,26.0348,781900.0],["2011-12-12",25.8295,25.9175,25.4043,25.8808,907800.0],["2011-12-13",25.9908,26.1741,25.3383,25.4556,841200.0],["2011-12-14",25.353,25.353,24.9204,25.0964,921800.0],["2011-12-15",25.353,25.4703,24.8617,24.9351,583400.0],["2011-12-16",25.133,25.3676,24.7444,25.1403,1761900.0],["2011-12-19",25.265,25.375,24.7444,24.8104,789900.0],["2011-12-20",25.3236,26.0275,25.2943,25.7929,814700.0],["2011-12-21",25.6536,26.0275,25.4483,25.9908,805600.0],["2011-12-22",26.1888,27.0246,25.9982,26.8633,1017400.0],["2011-12-23",27.0099,27.0612,26.812,27.0392,490400.0],["2011-12-27",27.0026,27.2079,26.812,27.1199,509500.0],["2011-12-28",27.0612,27.1126,26.4747,26.4967,774000.0],["2011-12-29",26.6287,26.7753,26.2181,26.5407,801100.0],["2011-12-30",26.5993,26.6507,26.4234,26.4234,675900.0],["2012-01-03",26.9513,27.2885,26.6653,26.8853,778600.0],["2012-01-04",26.8046,26.8706,26.3794,26.768,1030200.0],["2012-01-05",26.6433,26.9733,26.4674,26.8926,877300.0],["2012-01-06",26.8413,27.3545,26.7753,27.2592,777700.0],["2012-01-09",27.3838,27.7138,27.1566,27.4645,989300.0],["2012-01-10",27.7944,28.1537,27.6331,27.7871,966500.0],["2012-01-11",27.7138,28.0437,27.6551,27.941,765300.0],["2012-01-12",28.0437,28.3809,27.9557,28.359,962300.0],["2012-01-13",28.161,28.3223,27.8824,28.161,677300.0],["2012-01-17",28.4396,28.5056,28.0657,28.1243,1064300.0],["2012-01-18",28.1903,28.7109,28.1317,28.6815,908300.0],["2012-01-19",28.9308,29.0115,28.6962,28.8282,567200.0],["2012-01-20",28.7989,29.1141,28.7475,28.8868,826600.0],["2012-01-23",28.6302,29.1508,28.4689,28.5056,961700.0],["2012-01-24",28.3663,28.4836,28.1537,28.2636,980300.0],["2012-01-25",28.271,28.5862,27.6918,28.4763,897500.0],["2012-01-26",28.6009,28.7769,28.4616,28.7769,881600.0],["2012-01-27",28.7109,29.3561,28.6375,29.1068,1273900.0],["2012-01-30",29.0628,29.3121,28.7035,28.7475,1869300.0],["2012-01-31",28.9821,30.3018,28.9821,30.0599,3879600.0],["2012-02-01",30.2139,30.6025,29.7813,30.1845,2295900.0],["2012-02-02",30.3238,30.4998,30.0379,30.1479,1383500.0],["2012-02-03",30.4192,30.925,30.3532,30.7417,1009700.0],["2012-02-06",30.5365,30.7271,30.3605,30.6684,1070900.0],["2012-02-07",30.6318,30.9397,30.5071,30.8591,1061400.0],["2012-02-08",30.9104,31.3723,30.8077,31.2183,992400.0],["2012-02-09",31.3136,31.4163,31.0204,31.145,707900.0],["2012-02-10",30.9177,30.969,30.7271,30.925,600100.0],["2012-02-13",31.0717,31.211,30.7637,31.035,671900.0],["2012-02-14",30.8517,31.145,30.6464,31.1303,791100.0],["2012-02-15",31.233,31.5262,31.0057,31.145,976700.0],["2012-02-16",31.211,31.4016,30.9984,31.321,931900.0],["2012-02-17",31.5262,31.6289,31.255,31.277,735300.0],["2012-02-21",31.4603,31.6069,31.321,31.4749,1028000.0],["2012-02-22",31.4529,31.5262,31.035,31.1303,856500.0],["2012-02-23",31.057,31.5556,31.057,31.5043,917100.0],["2012-02-24",31.5189,31.8122,31.4236,31.6069,569900.0],["2012-02-27",31.5629,31.9222,31.4603,31.8049,908400.0],["2012-02-28",31.8195,31.9735,31.8195,31.8781,884300.0],["2012-02-29",31.9588,32.2667,31.8928,31.9881,1412800.0],["2012-03-01",32.1494,32.3401,31.9955,32.2081,1157500.0],["2012-03-02",32.2228,32.5453,32.0688,32.1054,766000.0],["2012-03-05",32.135,32.268,31.8986,32.2163,756600.0],["2012-03-06",31.8764,31.8986,31.411,31.5071,644500.0],["2012-03-07",31.5883,31.6991,31.4406,31.4997,722100.0],["2012-03-08",31.6548,32.0759,31.6548,31.9725,634500.0],["2012-03-09",31.9799,32.4305,31.9651,32.2237,505900.0],["2012-03-12",32.2384,32.4305,31.9281,32.1793,439600.0],["2012-03-13",32.3492,32.4748,32.1424,32.4231,704200.0],["2012-03-14",32.3197,32.5044,32.2458,32.3788,384200.0],["2012-03-15",32.4527,32.7408,32.3123,32.6521,585000.0],["2012-03-16",32.7851,32.9033,32.6743,32.7999,972900.0],["2012-03-19",32.8368,33.317,32.5265,32.7777,623700.0],["2012-03-20",32.593,32.593,32.2236,32.497,457400.0],["2012-03-21",32.4896,32.4896,32.0242,32.3714,552600.0],["2012-03-22",32.2458,32.3936,32.002,32.2975,987600.0],["2012-03-23",32.4083,32.6447,32.3049,32.5413,396300.0],["2012-03-26",32.7629,33.28,32.726,33.2653,814300.0],["2012-03-27",33.3465,33.3982,32.9993,33.0436,547300.0],["2012-03-28",33.051,33.0954,32.6447,33.0732,670600.0],["2012-03-29",32.8664,33.1101,32.6743,33.0363,567500.0],["2012-03-30",33.2801,33.5534,32.9993,33.3022,845900.0],["2012-04-02",33.3244,33.8045,33.1471,33.7602,1008300.0],["2012-04-03",33.6568,33.7307,33.051,33.2874,1020700.0],["2012-04-04",33.051,33.1249,32.6078,32.8072,923500.0],["2012-04-05",32.6521,32.8442,32.3788,32.5487,715700.0],["2012-04-09",32.1424,32.4379,32.135,32.3418,668400.0],["2012-04-10",32.3197,32.5487,31.7139,31.7435,841200.0],["2012-04-11",32.2236,32.6373,32.1572,32.364,657800.0],["2012-04-12",32.3714,32.9033,32.364,32.7555,463200.0],["2012-04-13",32.726,32.9402,32.6447,32.8146,670100.0],["2012-04-16",33.0732,33.1618,32.3788,32.3936,782100.0],["2012-04-17",32.6004,33.2136,32.5413,32.9993,592500.0],["2012-04-18",32.9476,33.0732,32.7408,32.955,605900.0],["2012-04-19",32.8959,33.0658,32.4083,32.6595,641900.0],["2012-04-20",32.7629,33.0067,32.4822,32.5782,847600.0],["2012-04-23",32.3197,32.3492,32.0981,32.2015,609400.0],["2012-04-24",32.2384,32.4453,32.0685,32.3788,636600.0],["2012-04-25",32.689,33.2357,32.2606,33.1692,778100.0],["2012-04-26",33.1618,33.5607,33.0953,33.5016,795200.0],["2012-04-27",33.5755,33.8267,33.509,33.7159,889200.0],["2012-04-30",33.6272,33.7897,33.413,33.642,888500.0],["2012-05-01",32.4896,33.6494,31.9429,32.8737,2697100.0],["2012-05-02",32.2163,32.2532,31.4627,31.5514,1726700.0],["2012-05-03",31.4701,31.4775,30.9456,30.9678,1181800.0],["2012-05-04",30.7166,30.7314,30.2512,30.3029,1152800.0],["2012-05-07",30.0739,30.5319,30.0739,30.4359,1212900.0],["2012-05-08",30.2955,30.8053,30.1773,30.7388,1118900.0],["2012-05-09",30.2808,30.8348,30.1995,30.5837,953900.0],["2012-05-10",30.8053,30.8644,30.4876,30.5393,703200.0],["2012-05-11",30.3325,30.7536,30.2438,30.4581,627000.0],["2012-05-14",30.1552,30.2438,29.9336,30.037,713200.0],["2012-05-15",29.9409,30.1109,29.6602,29.7119,807900.0],["2012-05-16",29.9705,29.9853,29.2613,29.2761,860300.0],["2012-05-17",29.2539,29.3647,28.7442,28.7738,732600.0],["2012-05-18",28.9437,28.9437,28.3157,28.3896,656700.0],["2012-05-21",28.4561,29.3574,28.4118,29.2909,1784600.0],["2012-05-22",29.2539,29.4164,29.1357,29.4017,1521900.0],["2012-05-23",29.1653,29.7267,28.9584,29.7045,1400000.0],["2012-05-24",29.7858,29.7858,28.7516,28.9437,1010300.0],["2012-05-25",28.988,29.2465,28.8993,29.084,485800.0],["2012-05-29",29.313,29.7489,29.2539,29.7119,850200.0],["2012-05-30",29.414,29.6747,28.9448,29.481,912300.0],["2012-05-31",29.4065,29.8684,29.0416,29.63,1345900.0],["2012-06-01",29.0937,29.4661,28.9001,29.1235,1030000.0],["2012-06-04",29.1012,29.5332,29.0863,29.4959,2055900.0],["2012-06-05",29.4736,29.8832,29.3768,29.8013,646200.0],["2012-06-06",29.9875,30.5015,29.9577,30.4568,789300.0],["2012-06-07",30.7622,31.0527,30.2259,30.2929,826600.0],["2012-06-08",30.0844,30.5164,30.0099,30.4345,723100.0],["2012-06-11",30.6877,30.7026,29.9056,29.9503,570000.0],["2012-06-12",29.9801,30.4344,29.9354,30.4121,466300.0],["2012-06-13",30.3674,30.6058,30.0173,30.1067,995800.0],["2012-06-14",30.1737,30.4791,29.8907,30.3823,639100.0],["2012-06-15",30.427,30.8292,30.4196,30.71,808600.0],["2012-06-18",30.5834,31.1123,30.4568,31.0229,430500.0],["2012-06-19",31.2314,31.3134,31.0154,31.1793,604200.0],["2012-06-20",31.2165,31.6485,31.1048,31.4623,550900.0],["2012-06-21",31.4996,31.5219,30.5015,30.5536,561000.0],["2012-06-22",30.7324,30.9707,30.6058,30.8292,731300.0],["2012-06-25",30.5313,30.7175,30.1886,30.3227,466300.0],["2012-06-26",30.4047,30.6356,30.1961,30.4345,588500.0],["2012-06-27",30.5462,31.0825,30.5462,30.9931,455800.0],["2012-06-28",30.792,30.9558,30.2333,30.4791,902400.0],["2012-06-29",31.1495,31.2538,30.9484,31.1718,1010100.0],["2012-07-02",30.9112,31.157,30.8292,30.9633,856700.0],["2012-07-03",30.9931,31.4549,30.9782,31.4549,626100.0],["2012-07-05",31.3283,32.2742,31.3283,32.2072,1014200.0],["2012-07-06",31.8943,31.9837,31.0229,31.2538,594100.0],["2012-07-09",31.0303,31.2314,30.576,30.7622,858100.0],["2012-07-10",30.9111,31.0974,30.1514,30.2706,732900.0],["2012-07-11",30.3376,30.5089,29.9577,30.1812,661200.0],["2012-07-12",29.928,30.1142,29.779,29.9801,510500.0],["2012-07-13",30.1142,30.5089,30.0471,30.427,591900.0],["2012-07-16",30.3451,30.3823,29.9503,30.0918,455500.0],["2012-07-17",30.1589,30.2929,29.6822,30.1291,472600.0],["2012-07-18",30.1067,30.8814,30.1067,30.7994,499500.0],["2012-07-19",30.9111,31.291,30.7398,31.1123,554400.0],["2012-07-20",30.9112,31.0527,30.6505,30.7249,314000.0],["2012-07-23",29.9354,30.4791,29.0639,30.3451,307800.0],["2012-07-24",30.3525,30.3972,29.5481,29.7566,496500.0],["2012-07-25",29.8684,30.2557,29.7045,30.0471,419800.0],["2012-07-26",30.6728,30.8814,30.4121,30.7249,418600.0],["2012-07-27",30.9037,31.7007,30.7026,31.6634,644000.0],["2012-07-30",31.44,31.9167,31.373,31.4028,2489300.0],["2012-07-31",31.2165,31.656,30.9186,31.0229,1113700.0],["2012-08-01",31.0229,32.0135,30.6877,31.5145,1102900.0],["2012-08-02",31.2463,31.805,31.0452,31.5741,927900.0],["2012-08-03",32.0955,32.2891,31.9092,32.2295,479600.0],["2012-08-06",32.2817,32.8477,32.2817,32.8179,632600.0],["2012-08-07",32.8999,33.5479,32.8329,33.466,942800.0],["2012-08-08",33.3319,33.7565,33.3096,33.6224,569500.0],["2012-08-09",33.5703,34.2034,33.4734,33.9352,705400.0],["2012-08-10",33.8086,34.0246,33.6149,33.9948,489800.0],["2012-08-13",33.9874,34.1736,33.6969,34.0544,623100.0],["2012-08-14",34.1363,34.1959,33.8458,33.9501,535400.0],["2012-08-15",33.9948,34.2555,33.7937,34.1661,709600.0],["2012-08-16",34.2406,34.4864,34.1736,34.263,893300.0],["2012-08-17",34.2704,34.5832,34.263,34.5236,543800.0],["2012-08-20",34.4268,34.613,34.114,34.5981,558300.0],["2012-08-21",34.5162,34.7695,34.4566,34.6279,544500.0],["2012-08-22",34.5088,34.5758,34.1661,34.3896,808100.0],["2012-08-23",34.3747,34.7397,34.1959,34.7397,913800.0],["2012-08-24",34.4864,34.6577,34.114,34.6577,784300.0],["2012-08-27",34.6205,35.1046,34.6056,35.0227,634200.0],["2012-08-28",34.8067,35.3057,34.7173,35.2164,1149200.0],["2012-08-29",35.1195,35.4547,35.1195,35.4175,1443200.0],["2012-08-30",35.0376,35.276,34.829,35.0748,923000.0],["2012-08-31",35.2015,35.4175,34.8737,35.0302,754400.0],["2012-09-04",35.0004,35.0227,34.33,34.8588,928300.0],["2012-09-05",34.9264,35.1666,34.5885,34.6111,862800.0],["2012-09-06",34.9114,35.497,34.8138,35.2492,976400.0],["2012-09-07",35.0916,35.5571,34.8663,35.3619,747700.0],["2012-09-10",35.3619,35.3919,35.1141,35.1291,577000.0],["2012-09-11",35.2192,35.925,35.0766,35.8649,1060200.0],["2012-09-12",36.0225,36.6532,35.97,36.6457,1180900.0],["2012-09-13",36.6006,37.5016,36.3153,37.1938,1368600.0],["2012-09-14",37.1713,37.9295,37.1487,37.9295,1574500.0],["2012-09-17",37.9371,38.1172,37.5166,37.6893,760400.0],["2012-09-18",37.6142,37.8394,37.5316,37.7719,650500.0],["2012-09-19",37.8695,38.2299,37.8019,37.9896,937600.0],["2012-09-20",37.862,38.3199,37.862,38.0647,1028600.0],["2012-09-21",38.3425,38.5527,38.3124,38.41,1112200.0],["2012-09-24",38.1247,38.5902,37.9295,38.4551,582500.0],["2012-09-25",38.4626,38.8004,38.2899,38.3199,1091500.0],["2012-09-26",38.395,38.4626,37.7569,38.1398,544100.0],["2012-09-27",38.2674,38.6428,38.1773,38.5452,971200.0],["2012-09-28",38.41,38.5602,37.9445,38.4551,1113300.0],["2012-10-01",38.4926,38.4926,37.9145,38.1998,1052200.0],["2012-10-02",38.4776,38.6428,38.2974,38.5827,972500.0],["2012-10-03",38.6953,38.9881,38.5226,38.7103,957100.0],["2012-10-04",38.7929,38.883,38.2824,38.38,1425400.0],["2012-10-05",38.6503,39.2134,38.4926,39.0182,1209600.0],["2012-10-08",38.7929,39.0332,38.6353,38.808,504400.0],["2012-10-09",38.7779,38.9957,38.2674,38.365,646000.0],["2012-10-10",38.4251,38.4926,38.1398,38.1848,426500.0],["2012-10-11",38.5527,38.7179,38.1322,38.1773,418100.0],["2012-10-12",38.0947,38.0947,36.5556,36.6682,1634900.0],["2012-10-15",35.9174,36.2628,34.9414,35.1817,3029700.0],["2012-10-16",35.1291,35.3919,35.0841,35.2568,1899900.0],["2012-10-17",35.2643,35.6322,35.1441,35.3919,797200.0],["2012-10-18",35.4069,35.4745,35.0465,35.2492,1132800.0],["2012-10-19",35.2117,35.2417,34.6261,34.7838,785200.0],["2012-10-22",34.8964,34.9339,34.4234,34.7762,631400.0],["2012-10-23",34.4384,34.8213,34.2507,34.6636,851500.0],["2012-10-24",34.9039,35.1592,34.491,35.024,1255000.0],["2012-10-25",35.1516,35.482,35.0615,35.3318,719800.0],["2012-10-26",35.4144,35.527,35.2643,35.3919,970800.0],["2012-10-31",35.0916,35.1892,34.3333,34.3708,1002800.0],["2012-11-01",34.3783,35.8198,34.3483,35.7823,877000.0],["2012-11-02",36.0075,36.0376,35.2943,35.6321,695200.0],["2012-11-05",35.4369,36.3979,35.4219,36.3229,804800.0],["2012-11-06",36.3754,37.1412,36.2103,36.9761,929500.0],["2012-11-07",36.7358,36.7358,36.0526,36.2253,1220100.0],["2012-11-08",36.3003,36.6532,35.955,36.0075,760300.0],["2012-11-09",35.9325,36.8259,35.9099,36.5256,1037600.0],["2012-11-12",36.3829,36.8184,35.8799,36.1427,537100.0],["2012-11-13",35.8273,36.3679,35.6997,35.9925,1194000.0],["2012-11-14",36.1877,36.2928,35.054,35.1817,1180800.0],["2012-11-15",35.2192,35.4369,34.5585,34.7612,1453900.0],["2012-11-16",34.7612,34.9489,34.3408,34.8513,1619800.0],["2012-11-19",35.1516,35.2342,34.8288,34.979,952100.0],["2012-11-20",35.1455,35.1455,34.7671,35.0168,1252200.0],["2012-11-21",35.1001,35.1303,34.8806,35.0092,773500.0],["2012-11-23",35.1984,35.4406,35.1606,35.4406,375500.0],["2012-11-26",35.433,35.6147,35.1909,35.2438,648500.0],["2012-11-27",35.2438,35.6147,35.1606,35.3044,900300.0],["2012-11-28",35.1909,35.6071,34.9411,35.5693,585900.0],["2012-11-29",35.5844,36.0082,35.4028,35.7509,622200.0],["2012-11-30",35.7963,35.925,35.4633,35.6676,634300.0],["2012-12-03",35.6979,36.0158,35.1152,35.1303,627500.0],["2012-12-04",35.1682,36.0914,35.1152,36.0309,958200.0],["2012-12-05",35.9931,36.379,35.7055,36.3109,713500.0],["2012-12-06",35.5844,36.3639,35.0017,36.3488,1130600.0],["2012-12-07",36.3639,36.7196,36.1898,36.6969,629600.0],["2012-12-10",36.4471,37.1964,36.4093,37.098,974800.0],["2012-12-11",37.0904,37.5293,37.0601,37.3174,764000.0],["2012-12-12",37.4612,37.6429,37.045,37.1283,1220600.0],["2012-12-13",37.0223,37.3704,36.712,36.9315,790100.0],["2012-12-14",36.712,36.7801,36.3942,36.4547,648600.0],["2012-12-17",36.659,36.8861,36.4396,36.8104,727000.0],["2012-12-18",36.8558,37.6277,36.6666,37.6126,1028300.0],["2012-12-19",37.6202,38.1045,37.4461,37.9153,1259700.0],["2012-12-20",37.8396,37.991,37.605,37.764,1169000.0],["2012-12-21",37.3629,37.8699,37.3553,37.5899,1164600.0],["2012-12-24",37.3477,37.605,37.2947,37.4915,278500.0],["2012-12-26",37.4688,37.7564,37.1661,37.378,478700.0],["2012-12-27",37.3856,37.4461,36.7044,37.1737,465900.0],["2012-12-28",36.9542,37.0147,36.5531,36.5607,438400.0],["2012-12-31",36.5153,37.0677,36.4093,37.0526,526800.0],["2013-01-02",37.7412,38.1802,37.7185,37.9986,977000.0],["2013-01-03",37.9986,38.1878,37.4007,37.4158,774000.0],["2013-01-04",37.5218,38.0213,37.272,37.7488,711000.0],["2013-01-07",37.5293,37.9986,37.3401,37.8926,764600.0],["2013-01-08",37.3629,37.4764,36.9542,37.0147,858400.0],["2013-01-09",37.1737,37.8472,37.1207,37.8396,1139000.0],["2013-01-10",38.0515,38.2407,37.6958,37.8699,495800.0],["2013-01-11",38.0591,38.0591,37.6202,37.6504,596400.0],["2013-01-14",37.5899,37.5899,36.9845,37.2266,616100.0],["2013-01-15",37.045,37.6126,37.0072,37.5748,634800.0],["2013-01-16",37.5066,37.5596,37.3174,37.4537,365700.0],["2013-01-17",37.7337,37.8548,37.5823,37.6353,627800.0],["2013-01-18",37.6504,37.9078,37.1207,37.7942,860700.0],["2013-01-22",37.8623,37.938,37.4461,37.7261,619300.0],["2013-01-23",37.8018,37.885,37.4007,37.4991,543300.0],["2013-01-24",37.5293,37.7261,37.2645,37.4461,764600.0],["2013-01-25",37.4612,37.5672,37.2266,37.4537,812500.0],["2013-01-28",37.6277,37.6277,37.1661,37.272,686200.0],["2013-01-29",36.9466,36.9617,35.3573,35.6374,1678100.0],["2013-01-30",35.4028,35.9401,35.3574,35.4936,984400.0],["2013-01-31",35.4633,35.6071,34.926,34.9638,1315100.0],["2013-02-01",34.8428,35.1909,34.5173,35.0244,1387600.0],["2013-02-04",34.82,35.0017,34.5476,34.5703,746800.0],["2013-02-05",34.6762,35.1076,34.6081,35.0471,730200.0],["2013-02-06",34.8881,35.3422,34.7898,35.1909,648000.0],["2013-02-07",35.2363,35.4784,34.9714,35.2136,879900.0],["2013-02-08",35.3347,35.592,35.1833,35.2817,811500.0],["2013-02-11",35.2136,35.4633,35.0168,35.2211,813000.0],["2013-02-12",35.259,35.486,35.0925,35.3801,661900.0],["2013-02-13",35.4482,35.7055,35.2892,35.6449,639000.0],["2013-02-14",35.539,36.2277,35.4709,36.1293,932900.0],["2013-02-15",36.2806,36.3033,35.9098,36.0309,900100.0],["2013-02-19",36.0006,36.3715,35.7963,36.0612,967900.0],["2013-02-20",35.7055,36.2352,35.7055,35.9174,847200.0],["2013-02-21",35.7282,35.7282,35.3271,35.5693,878400.0],["2013-02-22",35.6676,36.4774,35.6676,36.3109,858300.0],["2013-02-25",36.5228,36.6061,35.6449,35.6449,978500.0],["2013-02-26",35.6374,35.9174,35.4936,35.8039,775600.0],["2013-02-27",35.8266,36.6969,35.8266,36.3715,923800.0],["2013-02-28",36.2655,36.659,36.2655,36.379,816200.0],["2013-03-01",36.2125,36.4547,35.819,36.1066,684100.0],["2013-03-04",35.9552,36.1217,35.6071,35.819,489700.0],["2013-03-05",36.1012,36.2385,35.8648,36.0249,620900.0],["2013-03-06",35.6893,35.697,34.6215,34.8808,1751900.0],["2013-03-07",34.8961,35.2622,34.6901,34.8884,785900.0],["2013-03-08",35.041,35.0867,34.385,34.6443,1025800.0],["2013-03-11",34.6138,34.6672,34.0113,34.1867,1315200.0],["2013-03-12",34.1714,34.2859,33.9197,34.2706,1218700.0],["2013-03-13",34.2782,34.652,34.0647,34.5223,878700.0],["2013-03-14",34.6596,34.7054,34.1486,34.2401,854300.0],["2013-03-15",34.1257,34.2706,33.7291,33.8358,1579100.0],["2013-03-18",33.5002,34.0265,33.3706,33.7901,811500.0],["2013-03-19",33.9197,35.1707,33.6451,34.0265,1140600.0],["2013-03-20",34.2401,34.446,34.0952,34.3087,763400.0],["2013-03-21",34.0036,34.2553,33.6604,33.6604,963400.0],["2013-03-22",33.7596,33.7977,33.3324,33.5536,952300.0],["2013-03-25",33.5994,34.1028,33.5841,34.0418,1092400.0],["2013-03-26",34.1867,34.3545,34.0723,34.2477,924800.0],["2013-03-27",34.0647,34.6139,33.8053,34.5452,849300.0],["2013-03-28",34.591,35.5291,34.3316,35.3461,1314800.0],["2013-04-01",35.3079,35.3079,34.8961,35.1173,1050100.0],["2013-04-02",35.3614,35.4681,35.0334,35.2775,778200.0],["2013-04-03",35.3308,35.5902,34.774,34.9342,773500.0],["2013-04-04",34.8122,34.9266,34.4003,34.53,597400.0],["2013-04-05",34.1409,34.2325,33.8435,33.9579,616100.0],["2013-04-08",34.0723,34.1257,33.813,34.1257,508700.0],["2013-04-09",34.0723,34.6138,33.9273,34.2858,802500.0],["2013-04-10",34.4384,34.9723,34.385,34.9418,705100.0],["2013-04-11",34.8427,35.5292,34.7512,35.5139,1024300.0],["2013-04-12",34.1714,34.8961,33.4468,33.607,2521800.0],["2013-04-15",33.3934,33.5079,32.4629,32.6459,2146800.0],["2013-04-16",32.7756,32.8748,32.1501,32.3103,1827900.0],["2013-04-17",32.1959,32.379,31.4942,31.8145,1755100.0],["2013-04-18",31.7535,31.9061,31.334,31.7764,1269300.0],["2013-04-19",31.845,32.0968,31.7459,32.0205,933100.0],["2013-04-22",32.0662,32.829,31.8832,32.6002,1221000.0],["2013-04-23",32.7909,32.9663,32.5849,32.8748,1234700.0],["2013-04-24",32.89,33.3782,32.7375,33.2409,792100.0],["2013-04-25",33.3934,33.813,33.2867,33.7596,841500.0],["2013-04-26",33.6985,33.7901,33.3477,33.5078,872700.0],["2013-04-29",33.6985,34.0342,33.5231,34.0113,804400.0],["2013-04-30",34.3164,35.4758,33.5231,35.2393,1602600.0],["2013-05-01",35.0257,35.0257,34.4766,34.4918,984000.0],["2013-05-02",34.6367,35.1401,34.5528,35.0105,900300.0],["2013-05-03",35.3842,35.5826,35.2851,35.4453,690200.0],["2013-05-06",35.4071,35.6893,35.2241,35.5444,603000.0],["2013-05-07",35.6054,36.086,35.4605,36.0021,644800.0],["2013-05-08",35.8953,36.9555,35.8571,36.8335,962300.0],["2013-05-09",36.8106,37.3445,36.6962,37.0089,963700.0],["2013-05-10",37.047,37.3598,36.8563,37.2148,715300.0],["2013-05-13",37.4055,37.6572,37.0547,37.3674,884000.0],["2013-05-14",37.2759,37.9013,37.2759,37.5962,986000.0],["2013-05-15",37.581,38.0157,37.4971,38.0005,696400.0],["2013-05-16",37.9166,38.5115,37.6572,37.703,1086700.0],["2013-05-17",37.6115,38.6565,37.6115,38.4886,983700.0],["2013-05-20",38.3666,38.8548,38.1835,38.4124,679800.0],["2013-05-21",38.5573,38.7709,38.2446,38.2674,689700.0],["2013-05-22",38.4505,38.6336,37.8937,38.0615,722500.0],["2013-05-23",37.703,38.3666,37.6572,38.214,597700.0],["2013-05-24",38.0462,38.4276,37.7488,38.42,561400.0],["2013-05-28",38.7556,39.2056,38.7022,39.076,1001800.0],["2013-05-29",38.8532,39.537,38.6918,39.3065,1462100.0],["2013-05-30",39.2296,39.4524,39.0913,39.2066,721000.0],["2013-05-31",39.1451,39.4063,38.469,38.5151,910700.0],["2013-06-03",38.5919,38.784,37.9081,38.7686,904800.0],["2013-06-04",38.7917,38.953,38.3922,38.4767,800600.0],["2013-06-05",38.4306,38.5919,38.0311,38.0541,573500.0],["2013-06-06",38.154,38.6918,38.1002,38.4997,821500.0],["2013-06-07",38.6611,38.7533,38.2693,38.6841,494400.0],["2013-06-10",38.761,38.8224,38.5382,38.6841,342100.0],["2013-06-11",38.3461,38.6688,38.154,38.2616,315700.0],["2013-06-12",38.469,38.5535,37.6392,37.6853,408800.0],["2013-06-13",37.7161,38.5151,37.5547,38.4075,388800.0],["2013-06-14",38.2923,38.7379,38.1386,38.2769,540000.0],["2013-06-17",38.4383,38.6918,38.0772,38.3,707300.0],["2013-06-18",38.3768,38.5842,38.1924,38.4844,559600.0],["2013-06-19",38.5919,38.9531,38.2616,38.3,869000.0],["2013-06-20",38.0541,38.0772,37.209,37.2243,691400.0],["2013-06-21",37.5547,37.693,36.9017,37.3242,1305600.0],["2013-06-24",37.0323,37.3857,36.6404,36.7403,548500.0],["2013-06-25",37.0937,37.1859,36.6865,36.9708,511300.0],["2013-06-26",37.2397,37.6546,36.9324,37.5317,721600.0],["2013-06-27",37.7084,38.1617,37.6853,38.0003,432800.0],["2013-06-28",37.8928,37.985,37.5624,37.839,1162200.0],["2013-07-01",38.1694,38.4997,37.9542,38.3845,782800.0],["2013-07-02",38.2539,38.6227,37.7314,37.8928,538100.0],["2013-07-03",37.6853,37.8774,37.4548,37.7084,370400.0],["2013-07-05",37.9235,38.0772,37.67,38.0772,372200.0],["2013-07-08",38.1694,38.3691,37.9696,38.1847,682900.0],["2013-07-09",38.2769,38.6841,38.2232,38.3384,842800.0],["2013-07-10",38.0311,38.6765,38.0311,38.5458,735900.0],["2013-07-11",38.9761,39.3449,38.93,39.2296,617600.0],["2013-07-12",39.3372,39.7674,39.2143,39.7674,521500.0],["2013-07-15",39.8903,40.0517,39.1374,39.8366,826300.0],["2013-07-16",39.7521,40.0671,39.706,39.7982,697400.0],["2013-07-17",39.9518,40.1285,39.6599,39.8212,379400.0],["2013-07-18",39.8443,40.3129,39.5062,40.2976,629800.0],["2013-07-19",40.3052,40.6126,39.9749,40.4896,509600.0],["2013-07-22",40.4282,40.651,40.2515,40.4589,302900.0],["2013-07-23",40.5357,40.6049,40.0133,40.2745,516700.0],["2013-07-24",40.4051,40.6126,40.3283,40.5665,419700.0],["2013-07-25",40.5281,40.9429,40.4359,40.8431,628400.0],["2013-07-26",40.6126,40.6817,40.2668,40.5204,512600.0],["2013-07-29",40.4359,40.8738,40.2054,40.5895,917600.0],["2013-07-30",41.4039,44.1391,41.2118,43.7703,2457800.0],["2013-07-31",43.801,44.3312,43.3554,43.8471,1069000.0],["2013-08-01",44.0699,44.3158,43.7626,44.1698,946500.0],["2013-08-02",43.6013,44.4618,43.5091,43.8856,962200.0],["2013-08-05",43.7934,44.554,43.5706,44.3696,927600.0],["2013-08-06",44.3696,44.4925,43.5936,44.0162,815400.0],["2013-08-07",43.8932,44.07,43.3554,43.7934,845700.0],["2013-08-08",44.0776,44.4925,43.7242,44.2774,516000.0],["2013-08-09",44.2313,44.5232,44.1007,44.2928,601000.0],["2013-08-12",44.0085,44.6385,44.0085,44.3081,608200.0],["2013-08-13",44.4541,44.9458,44.2313,44.7691,477500.0],["2013-08-14",44.7537,44.9381,44.5694,44.7307,392900.0],["2013-08-15",44.1314,44.239,43.5629,43.7396,621600.0],["2013-08-16",43.6397,44.4771,43.5705,44.0162,539700.0],["2013-08-19",44.0623,44.1314,43.3631,43.3631,649300.0],["2013-08-20",43.5168,43.7088,43.1403,43.3016,904900.0],["2013-08-21",43.0788,43.5091,43.0327,43.0942,568800.0],["2013-08-22",43.2863,43.6551,43.1633,43.4476,436200.0],["2013-08-23",43.6013,43.8548,43.3938,43.7703,465700.0],["2013-08-26",43.7857,44.3158,43.7857,43.8087,579800.0],["2013-08-27",43.3247,43.5475,42.7101,42.7638,521000.0],["2013-08-28",42.7638,43.3785,42.6102,43.1941,646400.0],["2013-08-29",43.0404,43.6243,42.9098,43.4092,513800.0],["2013-08-30",43.3631,43.6781,43.0481,43.5091,722100.0],["2013-09-03",44.0392,44.6692,43.9009,44.2236,943300.0],["2013-09-04",44.3696,44.7768,44.093,44.7307,917500.0],["2013-09-05",44.6539,44.9919,44.4387,44.892,656600.0],["2013-09-06",44.892,45.0545,44.0562,44.3271,724000.0],["2013-09-09",44.4432,44.8766,44.4355,44.6831,364500.0],["2013-09-10",44.8146,44.9539,44.5283,44.9385,437500.0],["2013-09-11",44.9772,45.3486,44.745,45.1242,672000.0],["2013-09-12",45.0081,45.4415,44.7682,45.0468,766800.0],["2013-09-13",45.1706,45.1861,44.6521,44.8301,564200.0],["2013-09-16",45.217,45.3254,44.745,45.1784,550100.0],["2013-09-17",45.1784,45.7278,45.1629,45.6504,532800.0],["2013-09-18",45.5266,45.7975,44.8611,45.1938,599500.0],["2013-09-19",45.3486,45.426,44.6908,44.8688,757800.0],["2013-09-20",44.8766,45.3641,44.7992,45.0004,1088000.0],["2013-09-23",44.8843,45.0236,43.7235,44.8611,436800.0],["2013-09-24",44.8843,45.2867,44.6134,44.8998,724100.0],["2013-09-25",45.1861,46.2154,45.0391,46.0141,830400.0],["2013-09-26",45.9367,46.2386,45.6659,45.7897,397400.0],["2013-09-27",45.4956,46.1457,45.2016,45.8361,532400.0],["2013-09-30",45.457,45.9368,45.1474,45.8903,740900.0],["2013-10-01",45.6891,46.2618,45.6349,46.254,676600.0],["2013-10-02",45.8748,46.0219,45.4105,45.604,630300.0],["2013-10-03",45.4415,45.4802,44.9771,45.1784,818200.0],["2013-10-04",45.3641,46.3933,45.2171,46.1147,549600.0],["2013-10-07",45.6504,45.7046,45.248,45.248,369300.0],["2013-10-08",45.3022,45.9058,44.8611,44.8843,553100.0],["2013-10-09",44.8843,45.2867,44.2729,44.9539,580600.0],["2013-10-10",45.4492,46.1225,45.3022,46.1225,405500.0],["2013-10-11",46.0219,46.0606,45.7356,45.8903,445200.0],["2013-10-14",45.5034,46.3624,45.2016,46.2231,422000.0],["2013-10-15",46.0296,46.3392,45.4802,45.6349,425700.0],["2013-10-16",45.929,46.0219,44.9152,45.4802,814100.0],["2013-10-17",45.395,45.7433,45.2635,45.7433,636300.0],["2013-10-18",46.0374,46.1999,45.457,46.0451,493300.0],["2013-10-21",46.1999,46.6719,45.9987,46.1302,504500.0],["2013-10-22",46.1689,47.2755,46.0219,47.2678,767300.0],["2013-10-23",47.0976,47.2601,46.7029,47.1749,740400.0],["2013-10-24",47.0898,47.3142,46.3779,46.4785,582900.0],["2013-10-25",46.4785,46.6023,45.8748,46.1302,467000.0],["2013-10-28",46.1999,46.2386,45.5266,45.9677,1111400.0],["2013-10-29",46.3082,48.6066,46.2773,48.5679,1395100.0],["2013-10-30",48.506,48.506,47.825,48.0881,792400.0],["2013-10-31",47.9798,48.2197,47.469,47.9488,726400.0],["2013-11-01",47.9798,48.1113,47.4226,47.7631,483500.0],["2013-11-04",47.9101,48.0881,47.6625,48.0649,528500.0],["2013-11-05",47.9024,48.1887,47.5232,48.1113,840800.0],["2013-11-06",48.2274,48.9161,48.181,48.5524,815800.0],["2013-11-07",48.6995,48.7536,48.2274,48.328,734600.0],["2013-11-08",48.3589,49.2644,48.3512,49.2334,750600.0],["2013-11-11",49.2257,49.2257,48.6917,49.187,457600.0],["2013-11-12",49.1483,49.1483,48.7614,49.0167,583000.0],["2013-11-13",48.8001,49.4192,48.6917,49.4192,431600.0],["2013-11-14",49.4037,49.8448,49.187,49.7983,451900.0],["2013-11-15",49.6436,50.1466,49.543,49.8525,729100.0],["2013-11-18",50.015,50.3014,49.5739,49.6745,491300.0],["2013-11-19",49.6745,49.8069,49.3863,49.5655,527400.0],["2013-11-20",49.62,49.916,49.4486,49.5343,325600.0],["2013-11-21",49.8615,50.5314,49.659,50.4457,685100.0],["2013-11-22",50.36,51.3104,50.1419,51.0143,828200.0],["2013-11-25",50.8586,50.8897,50.0406,50.1964,500300.0],["2013-11-26",50.1497,50.5158,50.0562,50.251,460600.0],["2013-11-27",50.4769,50.5937,49.9316,50.4847,372600.0],["2013-11-29",50.4379,50.6015,50.1497,50.251,204100.0],["2013-12-02",50.3367,50.4223,49.7992,49.8849,550000.0],["2013-12-03",49.8926,50.3522,49.5811,50.0173,573100.0],["2013-12-04",49.9082,50.6171,49.7524,50.4145,669600.0],["2013-12-05",50.2899,50.5236,49.9472,50.4847,612100.0],["2013-12-06",50.6482,52.0971,50.6482,51.7388,945200.0],["2013-12-09",51.6998,52.4866,51.3649,51.9024,1135600.0],["2013-12-10",51.6297,51.731,50.843,51.1078,577400.0],["2013-12-11",51.1234,51.6453,50.8897,51.0377,894600.0],["2013-12-12",50.991,51.3805,50.7651,50.8819,436300.0],["2013-12-13",51.0922,51.2325,50.8664,51.0611,390100.0],["2013-12-16",51.1624,51.8167,50.9754,51.7232,448600.0],["2013-12-17",51.6531,51.9958,51.4739,51.8089,631300.0],["2013-12-18",51.8868,52.6424,51.3727,52.5956,766900.0],["2013-12-19",52.471,53.2344,52.3152,52.9384,716500.0],["2013-12-20",52.8917,53.6005,52.7281,53.546,1042000.0],["2013-12-23",53.8576,54.1068,53.546,53.803,641300.0],["2013-12-24",53.9199,54.1146,53.5693,53.7251,264100.0],["2013-12-26",53.6862,54.3873,53.6083,54.2704,422900.0],["2013-12-27",55.0961,55.0961,54.3795,54.6521,304400.0],["2013-12-30",54.6911,54.9403,54.138,54.3639,353900.0],["2013-12-31",54.5275,54.878,54.1614,54.3795,322300.0],["2014-01-02",54.2393,54.2548,53.0319,53.3434,601700.0],["2014-01-03",53.4447,54.138,53.2812,53.9822,502200.0],["2014-01-06",53.8498,54.3327,53.5148,53.5927,690400.0],["2014-01-07",53.5538,54.0523,52.6969,53.7563,1118500.0],["2014-01-08",53.5382,53.6784,52.1984,52.8994,2199500.0],["2014-01-09",53.1721,53.4291,52.8216,53.2578,717000.0],["2014-01-10",53.4681,53.7329,53.2733,53.7174,433400.0],["2014-01-13",53.4603,53.9666,52.8371,52.9306,509100.0],["2014-01-14",52.8215,53.9822,52.8215,53.9744,470800.0],["2014-01-15",53.9432,54.6365,53.7952,54.5586,507700.0],["2014-01-16",54.3405,55.0728,54.0991,54.9871,1320300.0],["2014-01-17",55.0338,55.1896,54.5898,54.9481,568200.0],["2014-01-21",55.3064,55.618,54.6833,54.917,689100.0],["2014-01-22",54.917,55.2363,54.473,55.1818,397100.0],["2014-01-23",54.7923,55.0961,54.0367,54.3405,631000.0],["2014-01-24",54.0913,54.2159,52.9929,53.0163,494800.0],["2014-01-27",53.211,53.9043,53.0241,53.5148,959500.0],["2014-01-28",56.2801,56.3425,54.2315,54.8702,1097500.0],["2014-01-29",54.6599,55.1428,54.4651,54.9014,992800.0],["2014-01-30",53.7485,54.4652,53.5304,54.3483,898000.0],["2014-01-31",53.7719,54.434,53.6628,54.0134,980800.0],["2014-02-03",54.0134,54.0134,52.1984,52.3775,1220100.0],["2014-02-04",52.5489,52.6579,51.7154,52.4476,1023600.0],["2014-02-05",52.323,53.1098,51.6765,52.9462,904000.0],["2014-02-06",53.0085,53.7018,53.0007,53.6784,377100.0],["2014-02-07",53.8108,55.2909,53.6395,55.2441,864200.0],["2014-02-10",55.0727,55.3921,54.9247,55.3609,737600.0],["2014-02-11",55.1429,55.6959,55.0182,55.5401,715800.0],["2014-02-12",55.7427,56.2646,55.4233,55.7505,581400.0],["2014-02-13",55.509,55.8829,55.1507,55.8439,570900.0],["2014-02-14",55.8439,56.1789,55.8128,56.0854,531800.0],["2014-02-18",56.0854,57.8147,56.0854,57.6122,1314100.0],["2014-02-19",57.3084,57.4642,56.4282,56.5294,686900.0],["2014-02-20",56.6618,57.1993,56.3347,56.5839,812700.0],["2014-02-21",56.7865,57.285,56.7008,56.7475,558100.0],["2014-02-24",56.7787,57.0279,56.5372,56.6073,531600.0],["2014-02-25",56.5762,56.7319,56.1945,56.2957,453300.0],["2014-02-26",56.5761,56.8254,56.1789,56.4515,677300.0],["2014-02-27",56.4593,57.7913,56.4593,57.6978,1277900.0],["2014-02-28",57.6823,57.8225,57.0825,57.5031,615900.0],["2014-03-03",56.8877,57.4875,56.5606,57.4797,481400.0],["2014-03-04",58.1964,58.656,57.9082,58.1886,531400.0],["2014-03-05",58.2276,58.4768,57.8848,58.0796,334500.0],["2014-03-06",58.1886,58.4924,58.025,58.2743,703900.0],["2014-03-07",58.3605,58.8618,58.2586,58.5328,477000.0],["2014-03-10",58.3683,58.9088,57.9844,58.7756,525900.0],["2014-03-11",58.7756,59.0107,58.29,58.4545,475600.0],["2014-03-12",57.9531,58.1724,57.6633,58.0784,742900.0],["2014-03-13",58.2586,58.4858,57.1932,57.3734,760800.0],["2014-03-14",57.2324,57.6398,56.8016,56.8407,690900.0],["2014-03-17",56.6214,57.8278,56.5587,57.6476,515000.0],["2014-03-18",57.632,58.1568,57.4361,57.8983,329900.0],["2014-03-19",57.8669,58.6738,57.6084,58.0158,472300.0],["2014-03-20",57.9139,58.3526,57.6868,58.2038,495400.0],["2014-03-21",58.8383,58.9088,57.5458,57.6163,1461800.0],["2014-03-24",57.8434,57.8669,56.7702,56.8956,441600.0],["2014-03-25",57.5144,57.6946,56.9269,57.3186,536300.0],["2014-03-26",57.7024,57.9061,56.6292,56.6292,568900.0],["2014-03-27",56.6292,57.1933,56.2767,56.3707,434400.0],["2014-03-28",56.5744,57.0288,56.2297,56.3081,287900.0],["2014-03-31",57.4204,57.8356,57.1384,57.3108,579000.0],["2014-04-01",57.3813,57.9374,57.2402,57.8278,626300.0],["2014-04-02",57.8356,58.9088,57.7808,58.6503,491700.0],["2014-04-03",58.7756,58.9558,57.4204,58.1176,727000.0],["2014-04-04",58.4466,58.5876,56.6057,56.7389,773000.0],["2014-04-07",56.6841,56.8329,55.5404,55.8929,550800.0],["2014-04-08",55.8145,56.073,55.1408,55.979,479900.0],["2014-04-09",56.1435,56.6997,55.9712,56.6684,459400.0],["2014-04-10",56.5587,56.6997,54.7648,54.7648,551500.0],["2014-04-11",54.5768,55.509,54.3418,54.5063,479600.0],["2014-04-14",54.8353,54.992,53.7621,54.3183,486700.0],["2014-04-15",54.5925,55.2819,54.0676,55.2035,566000.0],["2014-04-16",55.5638,55.9477,55.3367,55.9399,299000.0],["2014-04-17",55.9242,56.9112,55.6344,56.5744,423800.0],["2014-04-21",56.8329,57.1228,56.3237,56.6919,332500.0],["2014-04-22",56.7624,57.3891,56.7624,56.9896,387900.0],["2014-04-23",57.1071,57.2481,56.6684,56.9974,301400.0],["2014-04-24",57.2011,57.3969,56.0887,56.5117,497900.0],["2014-04-25",56.4099,56.5509,55.8929,56.1044,448300.0],["2014-04-28",56.4256,56.7781,55.3915,55.9164,884800.0],["2014-04-29",57.2324,57.5614,56.3942,56.9034,574800.0],["2014-04-30",57.0052,57.6241,56.9661,57.5928,793200.0],["2014-05-01",57.4518,58.0471,57.2011,57.5614,767400.0],["2014-05-02",57.6163,58.055,57.3578,57.4753,727000.0],["2014-05-05",57.2872,57.7181,56.9817,57.6163,480900.0],["2014-05-06",57.7103,58.1176,57.4361,57.7416,592600.0],["2014-05-07",57.8983,58.666,57.7808,58.6503,905900.0],["2014-05-08",58.5171,59.089,58.384,58.7051,554900.0],["2014-05-09",58.4466,58.6895,58.102,58.6268,438100.0],["2014-05-12",58.854,59.4963,58.8148,59.418,364300.0],["2014-05-13",59.3397,59.6373,59.136,59.4493,559400.0],["2014-05-14",59.4415,59.7078,59.089,59.1987,1402900.0],["2014-05-15",58.8853,59.042,58.2195,58.666,554900.0],["2014-05-16",58.5798,58.9715,58.29,58.9402,562500.0],["2014-05-19",58.6817,59.1673,58.572,59.0733,288700.0],["2014-05-20",58.9088,59.1595,58.7757,58.9402,606700.0],["2014-05-21",59.1046,59.5825,59.089,59.3161,338700.0],["2014-05-22",59.5355,59.6609,59.324,59.559,254300.0],["2014-05-23",59.5433,60.17,59.465,60.123,413600.0],["2014-05-27",62.1206,62.1363,60.3267,60.6636,505400.0],["2014-05-28",60.7187,60.9235,60.3327,60.6163,518000.0],["2014-05-29",60.8683,61.1125,60.3957,60.6478,373700.0],["2014-05-30",60.7344,60.9786,60.5848,60.8447,520400.0],["2014-06-02",60.8447,61.0337,60.4351,60.7896,540700.0],["2014-06-03",60.506,60.7581,59.0331,59.5136,1754700.0],["2014-06-04",60.2146,60.2146,59.4742,59.6475,854500.0],["2014-06-05",59.9783,60.3564,59.3561,60.2461,485000.0],["2014-06-06",60.3249,61.0574,60.3249,60.9235,459700.0],["2014-06-09",60.7817,61.3567,60.7345,61.081,576100.0],["2014-06-10",60.7344,61.1597,60.7344,61.0101,304600.0],["2014-06-11",60.7502,61.2543,60.7502,60.9471,370800.0],["2014-06-12",60.7659,60.7659,59.8917,60.0649,319200.0],["2014-06-13",60.4036,60.4666,59.6632,59.8523,388600.0],["2014-06-16",59.6948,60.3012,59.6002,59.6633,310600.0],["2014-06-17",59.6633,59.9941,59.3482,59.6239,440000.0],["2014-06-18",59.7105,59.7577,59.1119,59.5293,515100.0],["2014-06-19",59.7814,60.0413,59.1355,59.4663,543300.0],["2014-06-20",59.7026,59.9625,59.5687,59.6869,677600.0],["2014-06-23",59.6239,59.8602,59.4112,59.553,323700.0],["2014-06-24",59.5293,59.8286,59.0961,59.104,483200.0],["2014-06-25",58.9938,59.4506,58.7181,59.0883,344800.0],["2014-06-26",58.9938,59.5687,58.7575,59.4742,303500.0],["2014-06-27",59.5057,59.9074,59.3088,59.8444,477300.0],["2014-06-30",59.7184,60.0177,59.5372,59.6633,369500.0],["2014-07-01",59.8601,60.254,59.7026,59.8601,598200.0],["2014-07-02",59.6633,59.8523,59.4506,59.5688,428800.0],["2014-07-03",59.6396,60.1279,59.6002,60.0019,277600.0],["2014-07-07",59.7105,60.0098,58.0013,58.0565,1024700.0],["2014-07-08",58.088,58.1982,57.6705,57.8123,1023200.0],["2014-07-09",57.8675,58.1352,57.5839,57.7729,657000.0],["2014-07-10",56.3316,57.9935,56.0559,57.6784,651400.0],["2014-07-11",57.8202,58.0486,57.2216,57.5288,519100.0],["2014-07-14",58.1037,58.151,57.576,57.5996,370700.0],["2014-07-15",57.5997,58.0801,57.3161,57.6233,561700.0],["2014-07-16",58.0092,58.0407,57.576,57.9147,399300.0],["2014-07-17",57.7257,58.2376,57.387,57.4106,472900.0],["2014-07-18",57.5209,58.1668,57.3949,58.0723,375500.0],["2014-07-21",57.639,58.3715,57.5209,58.0959,436000.0],["2014-07-22",58.4503,58.5999,57.639,57.8202,598200.0],["2014-07-23",58.025,58.1037,57.3555,57.576,469600.0],["2014-07-24",57.7887,57.9068,57.5288,57.7808,376700.0],["2014-07-25",57.6233,57.9935,57.1428,57.2531,469500.0],["2014-07-28",57.3712,57.4973,56.7175,57.0011,945300.0],["2014-07-29",56.938,56.938,53.5591,53.6772,2305500.0],["2014-07-30",52.929,55.0871,52.6533,54.7011,1508500.0],["2014-07-31",54.2207,54.6618,53.567,53.7718,874800.0],["2014-08-01",53.5985,54.2522,53.504,53.9056,659600.0],["2014-08-04",53.9293,54.5594,53.8505,54.4097,675200.0],["2014-08-05",54.0789,54.8508,53.9135,54.4176,688300.0],["2014-08-06",54.2522,54.6145,54.0474,54.331,544100.0],["2014-08-07",54.5279,54.9532,53.6378,53.7324,502700.0],["2014-08-08",54.0159,54.5358,53.7403,54.457,437500.0],["2014-08-11",54.457,54.7484,54.0711,54.1183,363300.0],["2014-08-12",54.1026,54.2837,53.819,54.1341,643400.0],["2014-08-13",54.3467,54.7878,54.1577,54.7169,500100.0],["2014-08-14",54.6381,54.7169,54.1656,54.3388,685300.0],["2014-08-15",54.4097,54.5279,53.7481,54.3625,522100.0],["2014-08-18",54.709,54.8666,54.394,54.8429,371500.0],["2014-08-19",55.1422,55.3549,54.8666,55.2289,435600.0],["2014-08-20",55.0083,55.6069,54.9138,55.4888,483100.0],["2014-08-21",55.3706,56.0007,55.221,55.9614,344900.0],["2014-08-22",55.9141,56.2134,55.6621,55.9377,426300.0],["2014-08-25",56.0559,56.4576,55.7723,55.7881,311000.0],["2014-08-26",55.7881,56.2134,55.7329,56.0244,358700.0],["2014-08-27",56.0244,56.6308,55.6384,55.7093,456400.0],["2014-08-28",55.6306,56.0086,55.41,55.859,432900.0],["2014-08-29",55.8984,56.3001,55.7645,56.2292,377300.0],["2014-09-02",56.1268,56.2371,55.6306,55.922,440100.0],["2014-09-03",55.922,56.1661,55.7566,55.9456,685000.0],["2014-09-04",56.0559,56.3788,55.2525,55.3076,674500.0],["2014-09-05",55.268,56.0847,55.0856,56.053,505400.0],["2014-09-08",56.0292,56.3702,55.6169,55.942,331100.0],["2014-09-09",55.9499,56.0926,55.2045,55.2997,405900.0],["2014-09-10",55.3948,55.8072,55.2283,55.379,540200.0],["2014-09-11",55.2442,55.9896,54.9825,55.8548,394400.0],["2014-09-12",55.8231,55.8627,54.9587,55.3235,620700.0],["2014-09-15",55.4504,55.5297,54.6178,54.6733,441300.0],["2014-09-16",55.0222,55.3552,54.8239,55.2521,304300.0],["2014-09-17",55.2283,55.5455,55.0856,55.2997,351400.0],["2014-09-18",55.379,55.9023,55.379,55.7041,246700.0],["2014-09-19",56.1006,56.1719,55.1411,55.4028,927500.0],["2014-09-22",55.2363,55.2363,54.1182,54.1579,534200.0],["2014-09-23",53.9438,54.3165,53.7535,53.8248,459800.0],["2014-09-24",53.8407,54.2213,53.7059,54.1103,314700.0],["2014-09-25",53.9359,54.0072,53.3411,53.3491,428600.0],["2014-09-26",53.4284,53.7297,53.1984,53.698,373000.0],["2014-09-29",53.1746,53.4839,53.0636,53.2539,450900.0],["2014-09-30",53.3887,53.4125,52.6513,52.6513,548400.0],["2014-10-01",52.6037,52.8971,52.3658,52.6513,834300.0],["2014-10-02",52.7464,53.0398,51.4857,52.3817,561100.0],["2014-10-03",52.5561,52.6751,51.8663,51.9852,692000.0],["2014-10-06",52.3262,52.5006,51.9456,52.1835,603900.0],["2014-10-07",51.9852,52.4531,51.224,51.3033,942800.0],["2014-10-08",51.224,51.9535,50.328,51.8901,636100.0],["2014-10-09",51.7236,51.9297,50.4152,50.439,423900.0],["2014-10-10",50.2011,50.2883,49.0593,49.0831,787800.0],["2014-10-13",49.1861,49.8205,48.7659,48.7817,588000.0],["2014-10-14",48.9482,49.6143,48.7897,49.0196,476800.0],["2014-10-15",48.4091,49.9156,48.195,49.7808,858200.0],["2014-10-16",48.9245,50.2408,48.9245,49.9474,551800.0],["2014-10-17",50.4469,51.1605,50.2566,50.9306,698500.0],["2014-10-20",50.8275,51.4936,50.7324,51.335,624200.0],["2014-10-21",51.7553,52.8733,51.7553,52.8178,503300.0],["2014-10-22",52.9764,53.3253,52.3262,52.342,760600.0],["2014-10-23",53.0319,53.3015,52.6434,52.9447,320700.0],["2014-10-24",52.8733,53.4204,52.5561,53.3887,318900.0],["2014-10-27",53.4601,53.9596,52.7464,53.9121,807700.0],["2014-10-28",54.2372,54.705,53.6345,54.1975,762400.0],["2014-10-29",54.3799,54.6733,53.809,54.364,698900.0],["2014-10-30",53.9755,54.9112,53.6425,54.6971,645100.0],["2014-10-31",55.4266,55.5455,55.0301,55.1887,660800.0],["2014-11-03",55.268,55.6248,55.1491,55.5931,550700.0],["2014-11-04",55.5297,56.1164,55.4504,55.8786,547000.0],["2014-11-05",56.1085,56.2195,55.6248,56.0768,466900.0],["2014-11-06",56.2195,56.3305,55.9182,56.0292,528200.0],["2014-11-07",55.9103,56.3622,55.7596,56.1402,505000.0],["2014-11-10",55.9816,56.6398,55.7596,56.4257,551500.0],["2014-11-11",56.3385,57.0283,56.3385,56.5605,488000.0],["2014-11-12",56.2433,56.5922,56.053,56.3305,448600.0],["2014-11-13",56.5288,56.7191,55.7596,55.9103,442400.0],["2014-11-14",55.9896,56.0847,55.6803,55.9975,356300.0],["2014-11-17",55.72,55.9103,55.3156,55.8072,512000.0],["2014-11-18",55.8072,56.9487,55.7912,56.5336,660600.0],["2014-11-19",56.5336,56.6853,56.0706,56.5815,393600.0],["2014-11-20",56.3979,57.3,56.3421,57.0685,484000.0],["2014-11-21",57.4516,57.5235,57.2441,57.4357,550000.0],["2014-11-24",57.3079,57.4756,56.2383,56.7172,887100.0],["2014-11-25",56.6613,57.5794,56.6294,57.3558,583700.0],["2014-11-26",57.2601,57.4516,57.0206,57.1323,368900.0],["2014-11-28",57.3319,57.4756,57.0525,57.2122,306400.0],["2014-12-01",57.1563,57.5634,56.6773,57.2521,492700.0],["2014-12-02",57.0685,57.1643,56.0467,56.3341,791900.0],["2014-12-03",56.2223,56.7492,54.6337,56.1664,3529000.0],["2014-12-04",56.35,56.6374,55.9429,56.4618,1488300.0],["2014-12-05",56.6214,57.0126,56.5017,56.9168,804000.0],["2014-12-08",56.9806,57.6273,56.6693,56.8849,953000.0],["2014-12-09",56.1664,56.6055,56.0068,56.5735,897700.0],["2014-12-10",56.5575,56.8689,55.5916,55.6156,814700.0],["2014-12-11",55.7433,57.0046,55.7433,56.366,561800.0],["2014-12-12",56.0546,56.1824,55.1686,55.1765,454700.0],["2014-12-15",55.6316,55.7114,54.6098,54.8892,513000.0],["2014-12-16",54.7934,55.9189,54.5299,54.5459,653900.0],["2014-12-17",54.8492,55.887,54.5858,55.8391,562600.0],["2014-12-18",56.4538,57.1004,56.3979,57.0685,748100.0],["2014-12-19",57.5155,58.2339,56.358,58.1541,993300.0],["2014-12-22",58.3776,59.0562,58.0663,58.8247,476300.0],["2014-12-23",58.673,59.2876,58.6331,58.7289,351100.0],["2014-12-24",58.8965,59.0162,58.649,58.7448,122700.0],["2014-12-26",58.9524,59.0242,58.7049,58.8965,147500.0],["2014-12-29",58.8326,58.9284,58.4654,58.5373,214100.0],["2014-12-30",58.3058,58.4335,57.771,58.1062,459700.0],["2014-12-31",58.1142,58.2499,57.2601,57.3319,369800.0],["2015-01-02",57.755,57.9306,56.7172,57.1722,407500.0],["2015-01-05",56.6933,56.7491,55.4959,55.6316,664800.0],["2015-01-06",55.6316,55.8631,54.4821,54.514,1021300.0],["2015-01-07",54.7215,54.953,54.1707,54.6577,724800.0],["2015-01-08",55.1765,56.3261,55.1686,55.911,641800.0],["2015-01-09",55.9509,56.1105,55.4799,55.8311,354600.0],["2015-01-12",55.7593,55.7593,54.7615,54.985,315900.0],["2015-01-13",55.3681,55.8072,54.1149,54.6258,464100.0],["2015-01-14",54.2426,54.6577,53.7875,54.6177,475800.0],["2015-01-15",55.0089,55.1845,53.6838,53.7317,655900.0],["2015-01-16",53.5401,54.059,53.141,53.9951,624500.0],["2015-01-20",54.1388,54.4022,53.612,53.9871,451500.0],["2015-01-21",53.9632,54.6178,53.7876,54.4581,584100.0],["2015-01-22",54.7136,55.3442,54.3783,55.1526,483700.0],["2015-01-23",55.2883,55.871,55.0728,55.6395,772200.0],["2015-01-26",55.5278,55.7673,55.0488,55.7114,414300.0],["2015-01-27",55.1845,55.6795,54.9451,55.3841,638900.0],["2015-01-28",55.879,56.1025,54.4342,54.4821,481900.0],["2015-01-29",54.3703,54.4421,53.5321,54.2426,819800.0],["2015-01-30",53.8434,54.3623,53.4603,53.588,922100.0],["2015-02-02",53.9153,54.3703,52.8057,54.3304,691700.0],["2015-02-03",54.4342,55.2404,54.4342,55.2165,512500.0],["2015-02-04",54.9211,55.5119,54.6737,54.8253,919300.0],["2015-02-05",55.1366,55.6555,54.961,55.4719,632600.0],["2015-02-06",60.9082,62.6484,59.112,60.8124,7253400.0],["2015-02-09",60.7086,61.8421,60.3174,60.3813,3146200.0],["2015-02-10",60.6367,60.9481,59.5431,60.7166,1663100.0],["2015-02-11",60.5729,61.2754,60.3334,61.1317,1276300.0],["2015-02-12",61.2275,62.2572,61.2275,61.7144,1074900.0],["2015-02-13",61.7862,62.2572,61.3552,62.0497,1109900.0],["2015-02-17",62.0577,62.4328,61.4829,62.361,997100.0],["2015-02-18",62.2732,62.8958,62.0656,62.6324,766400.0],["2015-02-19",62.4009,62.9917,62.2413,62.84,609700.0],["2015-02-20",62.808,62.808,62.0417,62.5366,825500.0],["2015-02-23",62.5606,62.5606,61.6266,62.3051,879300.0],["2015-02-24",62.1694,62.832,62.0177,62.7043,643600.0],["2015-02-25",62.4648,62.9278,62.0497,62.4169,443700.0],["2015-02-26",62.369,62.369,61.9459,62.0577,871300.0],["2015-02-27",62.0976,62.3131,61.6905,62.0098,613600.0],["2015-03-02",62.0098,62.9038,61.8341,62.8799,837700.0],["2015-03-03",62.6564,62.6723,61.6905,61.8182,878900.0],["2015-03-04",61.6505,61.7224,60.8363,61.2594,975400.0],["2015-03-05",61.4909,61.4989,60.8523,61.0199,691100.0],["2015-03-06",61.285,61.6223,60.2569,60.4014,765500.0],["2015-03-09",60.538,60.6906,60.1203,60.3051,665300.0],["2015-03-10",59.4537,59.7107,58.4978,58.53,1633100.0],["2015-03-11",58.53,58.7227,57.9918,58.2328,1195000.0],["2015-03-12",58.2006,58.6103,57.8312,58.2328,852800.0],["2015-03-13",58.032,58.1123,57.4296,57.7428,961700.0],["2015-03-16",58.04,58.4336,57.9356,58.4175,837800.0],["2015-03-17",58.0239,58.1926,57.8633,57.9115,830900.0],["2015-03-18",57.8071,58.2809,57.1404,58.0962,1309500.0],["2015-03-19",57.9597,58.4577,57.7187,57.9757,1008700.0],["2015-03-20",57.9838,58.7308,57.542,58.4336,1676700.0],["2015-03-23",58.538,59.3974,58.4818,58.546,1153100.0],["2015-03-24",58.4256,58.6103,57.5581,57.7268,1436900.0],["2015-03-25",57.7589,57.9195,56.7147,56.7388,1054200.0],["2015-03-26",56.5862,58.8914,56.0962,58.8593,2865100.0],["2015-03-27",58.8111,61.9275,58.7067,61.6464,4094500.0],["2015-03-30",61.9115,62.8191,61.5822,62.3532,2286900.0],["2015-03-31",62.7388,63.7348,62.4737,63.2609,2668300.0],["2015-04-01",63.052,63.1323,62.4657,63.1243,1580000.0],["2015-04-02",63.052,63.8713,62.9476,63.2127,1580200.0],["2015-04-06",63.4697,65.4054,62.9315,64.8271,1710900.0],["2015-04-07",64.3291,64.7227,63.6785,64.0801,1235500.0],["2015-04-08",63.9837,64.6424,63.7749,64.3613,979700.0],["2015-04-09",64.2007,64.8593,63.8874,64.8031,710300.0],["2015-04-10",64.6906,65.1484,64.4255,65.0601,673500.0],["2015-04-13",65.1645,65.7749,64.5219,64.538,760400.0],["2015-04-14",64.5058,64.9958,64.3693,64.6585,723300.0],["2015-04-15",64.7308,65.3412,64.6424,65.1484,904400.0],["2015-04-16",65.052,65.1404,64.3291,64.538,720700.0],["2015-04-17",64.0801,64.0801,62.787,63.0922,1325400.0],["2015-04-20",63.6946,64.3693,63.5661,63.6946,790000.0],["2015-04-21",63.9034,65.9597,63.5741,65.8071,2230100.0],["2015-04-22",66.4496,66.4978,65.6143,66.2327,1426600.0],["2015-04-23",65.7669,66.056,65.1564,65.8633,792300.0],["2015-04-24",65.9597,65.9597,64.803,65.1404,967800.0],["2015-04-27",65.1725,65.7347,64.6584,64.8512,878400.0],["2015-04-28",64.9557,65.1966,64.4336,65.1324,739100.0],["2015-04-29",64.8111,64.9797,63.2609,63.6625,905500.0],["2015-04-30",63.5259,64.8914,63.2528,64.4496,1359300.0],["2015-05-01",64.8753,65.4054,64.3854,64.6183,838400.0],["2015-05-04",64.795,65.036,64.4978,64.6344,695000.0],["2015-05-05",64.5139,65.3974,63.1243,63.6705,1035100.0],["2015-05-06",63.5982,64.305,62.8753,63.052,746700.0],["2015-05-07",62.9717,63.542,62.3131,62.8111,1184800.0],["2015-05-08",63.0761,63.5902,62.9797,63.3492,1131800.0],["2015-05-11",63.4858,63.4938,62.6263,62.8593,747000.0],["2015-05-12",62.5942,62.8111,61.9837,62.4657,699900.0],["2015-05-13",62.4978,62.8994,62.0079,62.1283,1250800.0],["2015-05-14",62.546,63.285,62.4175,63.2528,854000.0],["2015-05-15",63.4215,63.6946,62.8512,63.1886,533000.0],["2015-05-18",63.2046,63.799,63.0199,63.6223,727300.0],["2015-05-19",63.7749,63.8552,63.0279,63.7749,742500.0],["2015-05-20",63.7749,64.5102,63.7345,64.1627,691200.0],["2015-05-21",64.187,64.3728,63.8153,64.09,580300.0],["2015-05-22",64.082,65.2374,64.082,64.8496,1323600.0],["2015-05-26",64.591,64.8253,63.4033,63.9042,1334400.0],["2015-05-27",64.1385,65.3586,64.1223,64.793,1478900.0],["2015-05-28",64.6637,65.0192,63.8315,64.0335,5354600.0],["2015-05-29",64.2112,65.0192,63.6214,64.0092,1635300.0],["2015-06-01",64.5748,64.6314,63.0235,64.397,1206300.0],["2015-06-02",63.9931,64.3405,63.2174,63.678,876100.0],["2015-06-03",63.6779,63.8234,63.1204,63.4679,940600.0],["2015-06-04",63.3871,63.6456,62.5549,62.8619,909300.0],["2015-06-05",62.9588,63.5568,62.8619,63.4194,854100.0],["2015-06-08",63.476,63.6053,62.9265,63.0235,1392400.0],["2015-06-09",63.1124,63.177,62.8861,63.0316,667400.0],["2015-06-10",62.975,64.1224,62.975,63.7588,713700.0],["2015-06-11",63.7426,63.8234,63.4436,63.5406,590100.0],["2015-06-12",63.2901,63.6133,63.1123,63.2255,515600.0],["2015-06-15",62.8781,63.2336,62.5953,63.0397,729000.0],["2015-06-16",63.0397,63.5568,63.0235,63.5083,449500.0],["2015-06-17",63.6537,63.88,63.177,63.5083,490200.0],["2015-06-18",63.5083,63.9769,63.4679,63.8557,656400.0],["2015-06-19",63.8557,64.2274,63.7184,63.9688,1103700.0],["2015-06-22",64.6395,65.1808,64.284,64.7849,657200.0],["2015-06-23",64.7849,65.0031,64.0981,64.3567,469200.0],["2015-06-24",64.2516,64.3082,63.6376,63.8072,770000.0],["2015-06-25",63.8961,64.2355,63.2659,63.3467,592900.0],["2015-06-26",63.3144,63.3467,62.8215,63.2417,1322800.0],["2015-06-29",62.7003,63.1528,62.2559,62.3044,846500.0],["2015-06-30",62.5306,62.7569,61.6903,62.1428,1616400.0],["2015-07-01",62.6437,62.8457,62.369,62.5225,830100.0],["2015-07-02",62.8134,62.8942,62.6195,62.8134,661900.0],["2015-07-06",62.1913,62.3125,61.8034,61.9489,883500.0],["2015-07-07",61.9731,62.6033,61.1328,62.5468,1149100.0],["2015-07-08",62.1508,62.6922,62.0539,62.0862,1329800.0],["2015-07-09",63.1447,63.7749,63.0962,63.4194,1271500.0],["2015-07-10",64.0335,64.187,63.6456,64.1143,761600.0],["2015-07-13",64.4617,64.8738,64.3971,64.8496,788500.0],["2015-07-14",64.9546,65.3101,64.7203,65.2778,841100.0],["2015-07-15",65.4555,66.3767,65.2051,66.3363,1250800.0],["2015-07-16",66.5625,66.5948,65.9646,66.514,943900.0],["2015-07-17",66.312,66.6837,65.9242,66.3928,594200.0],["2015-07-20",66.3443,66.5867,65.8353,65.8918,616300.0],["2015-07-21",66.0696,66.4171,65.3909,65.6818,552500.0],["2015-07-22",65.5687,66.0535,65.2535,65.9403,670500.0],["2015-07-23",65.9484,66.6029,65.7141,66.3282,711400.0],["2015-07-24",66.2554,66.5867,65.1242,65.4798,562700.0],["2015-07-27",65.2778,65.3909,64.4456,64.5668,486200.0],["2015-07-28",64.5829,65.0758,64.1304,65.0435,760600.0],["2015-07-29",65.1808,66.1181,64.7688,66.0777,662000.0],["2015-07-30",66.005,66.6514,65.7545,66.5302,620000.0],["2015-07-31",66.6514,67.3301,66.4575,67.015,908200.0],["2015-08-03",66.8615,66.8615,65.8838,66.4898,575900.0],["2015-08-04",66.4009,66.8695,66.2555,66.4817,414600.0],["2015-08-05",66.7483,67.726,66.3847,67.1119,564600.0],["2015-08-06",67.0958,67.2412,66.4817,67.015,820800.0],["2015-08-07",66.9665,66.9665,63.5164,65.908,2539200.0],["2015-08-10",66.8614,68.5017,66.4494,68.3481,1857800.0],["2015-08-11",67.9199,68.0331,66.5625,67.0069,1128100.0],["2015-08-12",66.6998,67.4432,65.9888,67.3947,694000.0],["2015-08-13",67.4917,67.8472,66.6918,66.7241,666600.0],["2015-08-14",66.9342,67.0796,66.2393,66.9584,523800.0],["2015-08-17",66.4736,67.1442,66.1181,67.0796,579900.0],["2015-08-18",66.9423,67.2412,66.5544,66.7645,644900.0],["2015-08-19",66.5302,66.6756,65.6414,66.2474,667200.0],["2015-08-20",65.8191,65.9807,64.7687,64.8091,570700.0],["2015-08-21",64.3163,64.5587,63.2336,63.3628,1273800.0],["2015-08-24",59.8157,62.8296,58.5714,60.7449,1575600.0],["2015-08-25",61.6903,62.2801,59.5734,59.5976,1754100.0],["2015-08-26",61.0196,61.3509,59.3956,61.2782,1119400.0],["2015-08-27",61.8115,62.2963,61.0196,62.264,740300.0],["2015-08-28",61.9327,62.6841,61.8115,62.6518,735000.0],["2015-08-31",62.3044,62.5791,61.8357,62.0701,768300.0],["2015-09-01",60.9389,61.2621,59.9127,60.3086,1504700.0],["2015-09-02",60.7449,61.1651,60.147,60.8742,768200.0],["2015-09-03",60.9308,61.8761,60.85,61.2055,898800.0],["2015-09-04",60.2521,60.6237,59.5329,59.7592,794200.0],["2015-09-08",61.2297,62.4094,60.1309,62.1993,2097700.0],["2015-09-09",62.9638,63.1427,61.2885,61.4267,1213400.0],["2015-09-10",61.3454,61.7032,60.8574,61.0526,726800.0],["2015-09-11",60.4589,60.8411,59.7758,60.2556,794600.0],["2015-09-14",60.2068,60.5728,59.8002,60.1011,652300.0],["2015-09-15",57.1326,60.524,57.1326,60.1255,696900.0],["2015-09-16",60.0767,60.7192,59.8978,60.6216,675700.0],["2015-09-17",60.6541,61.443,60.3451,60.711,1131900.0],["2015-09-18",59.8896,60.4833,59.3366,59.5074,1174100.0],["2015-09-21",59.727,60.3776,59.5399,59.7676,808600.0],["2015-09-22",59.0113,59.2878,58.6209,58.7836,838300.0],["2015-09-23",58.9462,59.0601,58.4827,58.9218,701300.0],["2015-09-24",58.4257,58.7836,57.9052,58.1899,953400.0],["2015-09-25",58.751,59.4911,58.6047,58.7348,1633100.0],["2015-09-28",58.2793,58.6372,57.0919,57.157,667300.0],["2015-09-29",57.1326,57.9215,57.0106,57.7995,1193900.0],["2015-09-30",58.5477,59.5806,58.2793,59.4911,1030200.0],["2015-10-01",59.361,59.8734,59.1089,59.5643,1300200.0],["2015-10-02",58.7754,60.2068,58.4664,60.1499,929500.0],["2015-10-05",60.6216,61.3535,60.3939,60.7842,882700.0],["2015-10-06",60.589,60.9306,60.1905,60.5402,807600.0],["2015-10-07",61.0607,61.1177,59.9547,60.7761,992900.0],["2015-10-08",60.5321,61.5324,60.467,61.4023,478100.0],["2015-10-09",61.4267,61.6463,61.0607,61.5894,557500.0],["2015-10-12",62.2075,63.3461,62.0692,62.6223,1366600.0],["2015-10-13",62.1099,62.4759,61.4023,61.4593,1075000.0],["2015-10-14",61.4349,62.2156,61.2803,61.8334,720700.0],["2015-10-15",62.24,62.305,61.2153,62.1668,655100.0],["2015-10-16",62.2481,62.4515,61.7195,62.2807,659400.0],["2015-10-19",61.9228,62.2725,61.1339,61.2641,830300.0],["2015-10-20",61.1827,62.24,61.0038,62.0529,775000.0],["2015-10-21",62.4514,62.4514,60.8981,60.9713,527300.0],["2015-10-22",61.5731,62.2237,61.4593,61.809,719200.0],["2015-10-23",62.6548,62.6548,61.5081,62.2075,595600.0],["2015-10-26",62.305,62.606,61.3129,61.4023,593000.0],["2015-10-27",60.9957,61.2722,60.4833,60.9225,734800.0],["2015-10-28",61.3047,64.0292,60.9957,63.9804,1121400.0],["2015-10-29",63.6307,64.9075,63.3379,64.5497,1024100.0],["2015-10-30",64.7042,65.1434,64.322,64.3545,1195200.0],["2015-11-02",64.4928,65.0621,63.9967,64.8262,889700.0],["2015-11-03",63.7527,66.8757,62.6222,65.8754,1849300.0],["2015-11-04",66.3064,66.7618,64.7205,64.9075,1116500.0],["2015-11-05",64.8831,65.241,64.1918,64.6473,1042800.0],["2015-11-06",64.6148,64.7449,64.2651,64.7205,703400.0],["2015-11-09",64.0861,65.0214,64.0861,64.6473,945900.0],["2015-11-10",64.4765,64.5985,64.0699,64.2895,1288900.0],["2015-11-11",64.6554,64.8832,64.3057,64.6148,668100.0],["2015-11-12",64.143,64.5009,63.9885,64.0129,767600.0],["2015-11-13",63.8178,64.0861,63.2322,63.6226,693800.0],["2015-11-16",63.5982,65.6395,63.3867,65.5582,1154500.0],["2015-11-17",66.6957,67.0967,65.5009,66.442,1461800.0],["2015-11-18",66.6875,67.2112,66.4092,67.1703,684300.0],["2015-11-19",67.2358,68.136,67.1048,68.095,605900.0],["2015-11-20",68.4715,68.7006,67.5958,67.7431,782400.0],["2015-11-23",67.8659,68.4715,67.4567,67.7023,523900.0],["2015-11-24",67.3831,67.9641,67.1212,67.4731,803500.0],["2015-11-25",67.4813,68.2996,67.2685,67.8577,605900.0],["2015-11-27",67.7759,68.1523,67.6613,68.005,247300.0],["2015-11-30",68.2342,68.5533,67.825,68.0296,1072700.0],["2015-12-01",68.2587,68.8397,68.0623,68.7334,851600.0],["2015-12-02",68.5451,69.2162,68.4224,68.5288,744200.0],["2015-12-03",68.6433,68.6761,67.4731,67.8577,1060800.0],["2015-12-04",67.6777,69.4862,67.5877,68.9625,815700.0],["2015-12-07",68.717,69.118,68.2669,68.6106,501200.0],["2015-12-08",68.496,69.1916,68.0459,68.9625,1493900.0],["2015-12-09",68.6433,69.0607,67.825,68.2014,1067700.0],["2015-12-10",67.8414,68.7416,67.5468,68.0787,1307900.0],["2015-12-11",67.2358,67.735,66.8102,67.424,724700.0],["2015-12-14",67.5713,67.9396,66.8184,67.0312,1208300.0],["2015-12-15",67.4731,68.5042,67.4731,67.8414,953700.0],["2015-12-16",68.2178,68.7825,67.4158,68.3815,838800.0],["2015-12-17",68.9461,69.2326,67.8168,68.0214,823200.0],["2015-12-18",67.9232,68.0869,67.4895,67.6859,1624200.0],["2015-12-21",68.1605,69.0771,67.9805,69.028,1044800.0],["2015-12-22",69.5763,71.0984,69.1998,70.9102,1201800.0],["2015-12-23",71.1721,72.1459,71.0657,71.8677,1006100.0],["2015-12-24",71.8676,73.4716,71.8676,73.2261,728900.0],["2015-12-28",72.7924,72.8333,70.7956,71.2702,1190600.0],["2015-12-29",71.8267,72.5714,71.6221,72.2605,577500.0],["2015-12-30",72.0641,72.1786,71.3848,71.5485,482900.0],["2015-12-31",71.3685,71.7367,70.9429,71.1148,593600.0],["2016-01-04",70.7056,71.7613,70.3455,71.7285,1327100.0],["2016-01-05",71.9167,73.0379,71.3684,72.1541,1175500.0],["2016-01-06",71.4012,72.4896,71.1802,71.4994,1971200.0],["2016-01-07",70.2555,71.704,69.9854,70.5747,2098300.0],["2016-01-08",70.7874,71.7858,70.2146,70.2473,2067100.0],["2016-01-11",70.8693,71.573,69.8791,71.1475,1273900.0],["2016-01-12",71.4585,72.9724,70.7547,72.7597,1948300.0],["2016-01-13",72.7351,73.1197,69.7645,69.8873,1444400.0],["2016-01-14",69.9936,70.0018,68.9461,69.1425,1532800.0],["2016-01-15",67.6941,69.0198,67.3094,68.9462,1660300.0],["2016-01-19",69.5517,69.9363,68.0869,69.0198,1170000.0],["2016-01-20",68.1442,68.8561,66.753,68.3979,1272000.0],["2016-01-21",68.4878,69.1998,67.4567,67.8004,1081300.0],["2016-01-22",68.7498,68.8398,67.6777,68.7907,2094600.0],["2016-01-25",68.6597,69.3635,68.2587,68.8479,1610400.0],["2016-01-26",68.9789,70.1491,68.8807,70.0673,985700.0],["2016-01-27",69.7481,71.213,69.1998,69.429,1186700.0],["2016-01-28",69.5926,69.9609,68.7006,69.388,890300.0],["2016-01-29",69.789,71.2866,69.5354,71.1721,1338800.0],["2016-02-01",70.4437,71.3112,70.1982,70.9675,1395100.0],["2016-02-02",68.7497,68.8152,63.0376,64.0278,6299600.0],["2016-02-03",63.4468,64.5352,63.2177,63.7414,3180100.0],["2016-02-04",63.6023,65.3208,63.4877,64.5189,1455500.0],["2016-02-05",64.5188,64.5188,61.3109,61.9329,1792900.0],["2016-02-08",61.2127,61.5973,58.7249,59.756,2037700.0],["2016-02-09",59.085,60.3289,58.9868,59.5187,1301400.0],["2016-02-10",59.9524,60.288,59.2487,59.5105,1298300.0],["2016-02-11",58.6922,59.2487,58.0784,58.684,1066300.0],["2016-02-12",59.3305,59.3469,58.283,58.9704,948300.0],["2016-02-16",59.7806,60.1898,59.3551,60.1161,1077700.0],["2016-02-17",60.3944,61.0736,60.2798,60.7708,808800.0],["2016-02-18",60.8444,62.2766,60.7381,60.8444,724800.0],["2016-02-19",60.9754,61.6955,60.3453,61.5237,1123300.0],["2016-02-22",62.0393,62.874,62.0393,62.5548,1130200.0],["2016-02-23",62.1947,62.4893,61.6382,61.7037,797100.0],["2016-02-24",61.3273,61.9165,60.9508,61.7528,790800.0],["2016-02-25",62.1375,62.4894,61.5483,62.3093,751600.0],["2016-02-26",62.6285,62.9885,62.342,62.6367,850200.0],["2016-02-29",63.3895,65.2635,63.365,63.8478,1677900.0],["2016-03-01",64.4616,65.6564,63.6105,64.9771,1531700.0],["2016-03-02",64.7644,66.4665,64.6498,65.5909,911200.0],["2016-03-03",65.2635,66.0246,65.1162,65.8528,848900.0],["2016-03-04",65.9264,67.0148,65.9101,66.4093,943800.0],["2016-03-07",65.9182,66.0001,64.5598,64.9199,1187400.0],["2016-03-08",64.8539,65.4139,63.561,64.3763,1480500.0],["2016-03-09",64.8704,66.0399,64.4916,65.6857,1090500.0],["2016-03-10",65.801,66.814,64.8869,65.5869,852200.0],["2016-03-11",65.9905,66.4022,65.0187,66.2293,956600.0],["2016-03-14",65.8834,66.3281,65.4963,65.5457,867600.0],["2016-03-15",64.7551,65.4963,63.1904,63.9563,1468000.0],["2016-03-16",63.9069,64.6728,63.6351,64.5328,922100.0],["2016-03-17",64.4834,65.2163,64.1787,64.6645,1003400.0],["2016-03-18",64.9692,65.5292,64.6645,64.9775,1222500.0],["2016-03-21",64.6728,65.0022,64.1787,64.6975,951200.0],["2016-03-22",64.434,66.147,64.3846,65.5705,1162400.0],["2016-03-23",65.4552,65.4716,64.6481,65.0928,935900.0],["2016-03-24",64.7305,65.3481,64.0716,64.3681,780800.0],["2016-03-28",64.574,64.681,63.9069,64.1045,715100.0],["2016-03-29",64.121,64.7798,63.5033,64.6316,650900.0],["2016-03-30",64.9281,65.1422,64.0716,64.821,921700.0],["2016-03-31",64.7551,65.1422,63.6928,64.121,1351600.0],["2016-04-01",63.7339,64.2363,62.2351,64.0716,1886000.0],["2016-04-04",64.0881,64.1787,63.3634,63.4045,939400.0],["2016-04-05",62.8692,62.9104,61.7739,61.8151,1464000.0],["2016-04-06",61.8892,63.0587,61.4775,62.9928,1459100.0],["2016-04-07",62.7622,63.2563,62.3586,62.861,1481700.0],["2016-04-08",63.1739,63.9975,63.0422,63.1739,1033600.0],["2016-04-11",63.4457,63.8575,62.9433,62.9598,854200.0],["2016-04-12",62.9351,63.3551,62.4245,63.1822,1039000.0],["2016-04-13",63.5445,64.5822,63.5445,64.5163,730500.0],["2016-04-14",64.3845,64.6151,63.841,63.9481,940100.0],["2016-04-15",63.7175,63.9645,63.1904,63.7339,833300.0],["2016-04-18",63.6845,64.0716,63.4539,63.981,961900.0],["2016-04-19",63.9892,64.9034,63.8328,64.8869,997600.0],["2016-04-20",64.7799,65.4799,64.2775,65.3069,942000.0],["2016-04-21",65.4304,65.7846,64.8045,65.0187,733200.0],["2016-04-22",64.9281,66.1716,64.9281,65.7434,782800.0],["2016-04-25",65.4716,65.4963,64.4834,64.8704,547800.0],["2016-04-26",65.0681,65.5952,64.9281,65.4469,641600.0],["2016-04-27",65.2575,66.5999,65.2575,66.5093,650100.0],["2016-04-28",66.0728,66.4763,65.7269,65.9246,690800.0],["2016-04-29",65.7434,66.0893,65.1422,65.8916,1009500.0],["2016-05-02",65.9904,66.6658,65.4799,66.5916,1643400.0],["2016-05-03",63.5692,64.5328,62.7127,62.9433,2250800.0],["2016-05-04",62.3422,62.6716,60.3821,61.2716,2138800.0],["2016-05-05",61.3457,61.6504,60.8515,61.5845,1038000.0],["2016-05-06",61.4281,61.6175,60.7116,61.4281,932200.0],["2016-05-09",61.4857,62.7457,61.4857,62.3174,1351600.0],["2016-05-10",62.4492,63.0833,62.0375,63.0833,790100.0],["2016-05-11",63.001,63.0422,62.3174,62.6304,1026200.0],["2016-05-12",62.8198,63.0504,62.268,62.6798,633900.0],["2016-05-13",62.5069,62.9351,62.1116,62.5233,729900.0],["2016-05-16",62.5069,63.7504,62.3504,63.4704,711200.0],["2016-05-17",63.3551,64.121,63.2069,63.8163,1078000.0],["2016-05-18",63.6763,64.3434,63.3387,63.8081,1042100.0],["2016-05-19",63.2975,63.8822,63.0422,63.8328,848600.0],["2016-05-20",64.2857,64.9281,63.9234,64.8457,692100.0],["2016-05-23",64.8457,64.8952,64.3598,64.5081,490200.0],["2016-05-24",64.681,65.1834,64.4587,65.0434,541300.0],["2016-05-25",65.0928,65.7104,64.8046,65.3563,592900.0],["2016-05-26",65.4716,66.0646,65.4716,65.6857,736400.0],["2016-05-27",65.6111,66.0421,65.5531,65.8266,738100.0],["2016-05-31",65.7272,65.7272,64.2769,65.2796,1208100.0],["2016-06-01",64.9316,66.067,64.857,65.9344,494500.0],["2016-06-02",65.9343,66.1747,65.6111,66.1084,473900.0],["2016-06-03",66.0504,66.4648,65.5283,66.2907,555200.0],["2016-06-06",66.299,67.509,65.8349,67.0697,932500.0],["2016-06-07",67.1858,67.8571,67.1858,67.4178,741700.0],["2016-06-08",67.4592,68.0891,67.3349,67.8487,840000.0],["2016-06-09",67.5338,67.8985,67.1609,67.3101,543400.0],["2016-06-10",67.3432,67.9565,66.9288,67.1277,929100.0],["2016-06-13",66.8791,67.6416,66.7299,66.8045,1031100.0],["2016-06-14",66.6968,67.3266,66.5559,67.1112,1264400.0],["2016-06-15",67.2852,67.6333,66.9951,67.3018,1198200.0],["2016-06-16",66.8377,68.0228,66.5062,67.9482,1254400.0],["2016-06-17",67.9896,68.7852,67.4675,67.8819,1627300.0],["2016-06-20",68.7852,69.2327,68.5863,68.9261,1398100.0],["2016-06-21",68.8266,69.5891,68.8266,69.1996,1239900.0],["2016-06-22",69.3902,69.846,68.9758,69.1084,898300.0],["2016-06-23",69.9289,70.2355,69.3239,69.73,766600.0],["2016-06-24",67.9896,68.4703,67.0697,67.1112,1460800.0],["2016-06-27",66.3156,66.4565,64.9896,65.0476,1426200.0],["2016-06-28",65.9344,66.5808,65.1968,66.5476,1282000.0],["2016-06-29",67.0697,68.1305,66.9537,68.0311,729900.0],["2016-06-30",68.346,69.1581,67.6416,69.1499,1025300.0],["2016-07-01",69.1996,69.5477,68.1968,68.4454,710100.0],["2016-07-05",67.9648,68.0145,67.3267,67.5753,794800.0],["2016-07-06",67.4427,68.4454,66.9454,68.3211,822100.0],["2016-07-07",68.578,68.893,68.0394,68.1802,515800.0],["2016-07-08",68.9676,70.0035,68.5698,69.7797,829600.0],["2016-07-11",69.8791,70.1941,69.2576,69.9537,440600.0],["2016-07-12",70.3681,70.8074,70.1941,70.4096,471500.0],["2016-07-13",70.567,70.8322,70.3764,70.7162,406500.0],["2016-07-14",71.2714,71.4537,70.8571,70.9068,558000.0],["2016-07-15",71.1305,71.2134,70.5504,70.6664,617700.0],["2016-07-18",70.5753,70.8405,70.4344,70.4841,497700.0],["2016-07-19",70.2935,70.7825,70.1941,70.7079,444500.0],["2016-07-20",70.9731,71.4621,70.7576,71.2963,646500.0],["2016-07-21",71.288,71.5698,70.9731,71.2134,451500.0],["2016-07-22",71.2217,71.8184,71.1388,71.7355,391200.0],["2016-07-25",71.4952,71.6858,70.683,70.8571,693000.0],["2016-07-26",70.7908,71.6609,70.7079,71.5366,673400.0],["2016-07-27",71.6444,71.6858,71.0808,71.2963,651900.0],["2016-07-28",71.0974,71.8184,70.9316,71.7106,423600.0],["2016-07-29",71.6195,71.9096,71.3212,71.7852,452900.0],["2016-08-01",71.6692,71.7521,70.7825,70.9814,1263100.0],["2016-08-02",70.9814,72.9455,70.8985,72.904,1686900.0],["2016-08-03",72.8543,73.0864,71.9924,72.9869,1347400.0],["2016-08-04",72.9786,73.335,72.7217,73.1361,842200.0],["2016-08-05",73.2604,74.0146,73.1195,73.5422,694900.0],["2016-08-08",73.6499,74.0975,73.1527,73.7328,957800.0],["2016-08-09",73.7908,74.9345,73.6085,74.4124,701100.0],["2016-08-10",74.346,75.0422,74.2963,74.5698,755800.0],["2016-08-11",74.5698,74.5864,73.9565,74.4869,583200.0],["2016-08-12",74.4621,74.5698,74.2134,74.4455,417600.0],["2016-08-15",74.5864,75.7466,74.5864,75.2079,754000.0],["2016-08-16",75.1499,75.2162,74.5615,74.5864,775000.0],["2016-08-17",74.7521,75.0588,74.1306,74.5201,554900.0],["2016-08-18",74.5201,75.208,74.4952,75.1168,375500.0],["2016-08-19",74.8764,75.5146,74.7356,75.3654,368100.0],["2016-08-22",75.1499,75.846,75.0173,75.614,627800.0],["2016-08-23",75.8295,76.1527,75.6886,75.6969,572300.0],["2016-08-24",75.7052,76.2356,75.3405,75.4317,638600.0],["2016-08-25",75.5809,75.8544,75.2577,75.6389,661200.0],["2016-08-26",75.7052,75.9289,74.951,75.2825,618200.0],["2016-08-29",75.3654,76.8157,75.2825,76.7577,810400.0],["2016-08-30",76.998,76.998,76.2687,76.8489,660400.0],["2016-08-31",76.766,77.1223,76.2024,77.056,574600.0],["2016-09-01",77.2549,77.5781,76.5256,76.9483,826000.0],["2016-09-02",77.3709,77.6693,77.0892,77.6444,425800.0],["2016-09-06",77.6942,77.9759,77.0975,77.7356,708000.0],["2016-09-07",77.7689,78.2857,77.4856,77.7606,749600.0],["2016-09-08",77.6606,77.7523,77.1188,77.3439,486100.0],["2016-09-09",76.6521,76.7855,75.727,75.727,532100.0],["2016-09-12",75.2602,76.7021,74.9685,76.6104,637900.0],["2016-09-13",75.9937,76.5438,74.5935,74.8852,2894000.0],["2016-09-14",74.8435,75.802,74.3935,74.6352,756200.0],["2016-09-15",74.4518,75.3852,74.2768,75.2852,729800.0],["2016-09-16",74.9436,75.2603,74.3685,74.4768,719400.0],["2016-09-19",74.9685,75.3936,74.4768,74.6102,469200.0],["2016-09-20",74.8935,75.1186,74.1018,74.4351,570200.0],["2016-09-21",74.5185,75.0769,74.2435,74.9269,596100.0],["2016-09-22",75.5853,75.8437,75.1769,75.6853,417400.0],["2016-09-23",75.6853,76.0354,75.4269,75.7437,503200.0],["2016-09-26",75.1352,75.8437,75.0102,75.1186,480400.0],["2016-09-27",75.0852,76.3687,74.8018,76.3271,579500.0],["2016-09-28",76.3354,76.7771,76.077,76.6354,651800.0],["2016-09-29",76.6104,77.0188,75.2102,75.5186,544300.0],["2016-09-30",75.8603,76.6188,75.3269,76.3521,701200.0],["2016-10-03",76.102,76.4688,75.877,76.2604,696000.0],["2016-10-04",76.3271,76.6938,75.4519,76.0603,704300.0],["2016-10-05",76.4687,76.8021,76.077,76.5021,536400.0],["2016-10-06",76.2354,76.9688,75.9687,76.9105,400900.0],["2016-10-07",77.0772,77.4272,76.5937,77.1938,515700.0],["2016-10-10",77.4606,77.8356,77.0022,77.0522,396700.0],["2016-10-11",76.8355,76.8771,75.627,75.9853,367200.0],["2016-10-12",75.8687,76.5187,75.7103,75.8937,543700.0],["2016-10-13",75.2602,75.702,74.4935,74.8268,644600.0],["2016-10-14",75.3603,75.6853,74.7352,74.7352,524300.0],["2016-10-17",74.7269,74.9352,74.5102,74.6602,600300.0],["2016-10-18",75.3436,75.4186,74.6018,75.3353,817900.0],["2016-10-19",74.8602,76.5271,74.8602,76.3771,529300.0],["2016-10-20",76.3854,76.4271,75.7436,75.8853,287200.0],["2016-10-21",75.2853,75.6936,74.9102,75.4603,299700.0],["2016-10-24",76.0437,76.2937,75.827,76.077,351700.0],["2016-10-25",76.077,76.2604,75.2686,75.6019,525100.0],["2016-10-26",75.3436,76.3187,75.1852,76.1604,749700.0],["2016-10-27",76.352,76.3937,74.0851,74.1601,685800.0],["2016-10-28",74.6685,75.1686,74.1935,74.5018,557000.0],["2016-10-31",74.9186,75.0102,74.1851,74.3518,844300.0],["2016-11-01",76.9105,77.8439,75.802,77.2855,1484700.0],["2016-11-02",77.5356,78.2523,77.1022,77.6439,1422300.0],["2016-11-03",77.5022,77.8606,77.0105,77.3439,563600.0],["2016-11-04",77.3272,78.8941,76.9688,78.5524,1133900.0],["2016-11-07",80.0109,81.0277,79.6108,80.8277,1056400.0],["2016-11-08",80.8193,81.6361,80.5693,81.2277,778200.0],["2016-11-09",80.986,84.5698,80.6943,84.3448,1530700.0],["2016-11-10",84.8615,85.8617,84.0864,85.6867,1214800.0],["2016-11-11",85.1616,86.6702,85.0699,86.1951,866600.0],["2016-11-14",86.6535,88.262,86.3534,87.5703,1229500.0],["2016-11-15",87.7286,88.287,86.9535,87.4036,805100.0],["2016-11-16",87.3533,87.5711,86.8674,87.1187,784700.0],["2016-11-17",87.0098,87.2863,86.3481,86.9428,1140100.0],["2016-11-18",87.0182,87.1188,86.0549,86.7586,827300.0],["2016-11-21",87.0517,87.6632,86.2643,87.035,603000.0],["2016-11-22",87.2109,87.4622,86.5659,87.1606,1088300.0],["2016-11-23",87.1774,87.5627,86.591,87.2612,678000.0],["2016-11-25",87.5544,88.0151,87.2444,87.7805,170000.0],["2016-11-28",87.4455,87.7219,86.8423,87.1271,956100.0],["2016-11-29",87.3366,88.392,87.1523,87.6884,743000.0],["2016-11-30",88.0988,88.6098,86.7334,86.7502,776700.0],["2016-12-01",87.169,87.8057,86.7334,87.4036,833500.0],["2016-12-02",87.3701,88.5512,87.1774,87.9229,696500.0],["2016-12-05",88.5093,88.9365,88.2831,88.7439,785500.0],["2016-12-06",88.6098,89.2297,88.0067,89.1962,692800.0],["2016-12-07",89.3386,90.0842,89.1543,89.7407,784500.0],["2016-12-08",89.6653,90.0004,88.2748,88.7187,983900.0],["2016-12-09",89.0622,89.0622,87.546,88.3837,671100.0],["2016-12-12",88.0067,88.124,87.236,87.9732,839800.0],["2016-12-13",88.4172,88.8109,87.6549,88.3334,759600.0],["2016-12-14",88.2747,88.7522,87.8056,88.0821,682200.0],["2016-12-15",88.2413,88.7271,87.7973,87.9565,550700.0],["2016-12-16",88.0234,88.325,87.0098,87.1187,1295200.0],["2016-12-19",87.3533,87.9564,86.7753,87.4119,569200.0],["2016-12-20",87.5795,87.6465,87.0266,87.2947,515600.0],["2016-12-21",87.3868,87.4873,86.9009,86.9428,465400.0],["2016-12-22",87.2276,87.4538,86.2476,86.8674,362900.0],["2016-12-23",86.8256,86.9596,86.4905,86.8842,212000.0],["2016-12-27",86.8842,87.2528,86.3816,86.6413,326200.0],["2016-12-28",86.6999,87.0685,86.4821,86.5659,474100.0],["2016-12-29",86.4402,86.6999,85.9711,86.3732,429800.0],["2016-12-30",86.7502,86.7502,85.5188,85.8371,521000.0],["2017-01-03",86.5994,86.9931,85.8204,86.0465,698100.0],["2017-01-04",86.2811,86.7753,85.8538,86.5156,660300.0],["2017-01-05",86.3732,87.0601,86.0214,86.6245,638900.0],["2017-01-06",86.7083,87.7135,86.6748,87.5795,683700.0],["2017-01-09",87.2779,87.4371,85.5439,85.5607,602500.0],["2017-01-10",85.6444,85.6612,84.7397,85.2005,477900.0],["2017-01-11",84.9575,85.4015,84.6476,85.2675,427400.0],["2017-01-12",85.2507,85.502,84.6141,85.2675,383200.0],["2017-01-13",85.3345,85.4434,84.7649,85.2424,377400.0],["2017-01-17",84.7733,84.9241,83.6759,83.9188,527000.0],["2017-01-18",84.011,84.9408,83.8434,84.4801,698400.0],["2017-01-19",84.656,85.2005,83.6005,83.7597,579000.0],["2017-01-20",84.145,84.3544,83.6759,83.9272,478300.0],["2017-01-23",83.8518,84.5555,83.0393,84.3628,548800.0],["2017-01-24",84.3795,85.7869,84.2539,85.502,436000.0],["2017-01-25",85.7534,85.7534,84.4633,84.7063,463000.0],["2017-01-26",84.6141,85.1502,84.5973,84.7984,377700.0],["2017-01-27",84.991,86.792,84.6308,85.8874,720400.0],["2017-01-30",87.3617,87.3617,85.3429,85.7617,555400.0],["2017-01-31",85.5858,86.0549,84.279,86.0381,658100.0],["2017-02-01",86.1303,86.5659,85.0246,85.301,748700.0],["2017-02-02",84.4466,88.2245,84.4298,87.9397,1395700.0],["2017-02-03",88.1323,88.3501,87.3198,87.37,1023600.0],["2017-02-06",87.2444,88.7103,87.1355,88.0653,1410800.0],["2017-02-07",87.8978,88.3502,87.1523,88.2413,864000.0],["2017-02-08",87.9397,88.4674,87.6046,87.881,2214300.0],["2017-02-09",88.2329,88.635,87.5125,87.5292,878000.0],["2017-02-10",87.9648,88.7354,87.2528,88.5763,708400.0],["2017-02-13",88.8025,89.6569,88.6266,89.6402,676800.0],["2017-02-14",89.0957,90.4444,88.7941,90.4192,708800.0],["2017-02-15",90.0255,90.5449,89.7239,89.8999,1004500.0],["2017-02-16",90.1093,91.1564,90.0674,91.014,1107200.0],["2017-02-17",90.9469,91.7009,90.4695,91.6925,609400.0],["2017-02-21",91.7595,93.15,91.7595,92.9993,727400.0],["2017-02-22",92.572,92.7312,91.8349,92.5134,714600.0],["2017-02-23",92.5218,92.7648,91.8014,92.0108,1252900.0],["2017-02-24",91.8014,93.0663,91.726,93.0663,742800.0],["2017-02-27",93.083,93.5438,92.9323,93.2925,1609700.0],["2017-02-28",92.949,93.5019,91.7344,92.0611,882100.0],["2017-03-01",92.815,93.2003,92.4632,92.9071,859600.0],["2017-03-02",92.8234,93.2087,92.1867,92.3961,754400.0],["2017-03-03",92.5637,92.6391,92.1281,92.5302,822200.0],["2017-03-06",91.8768,92.304,91.5752,92.0611,718800.0],["2017-03-07",91.8349,92.5804,91.7428,91.9187,556800.0],["2017-03-08",91.9187,92.2705,91.5585,92.17,759800.0],["2017-03-09",92.0695,92.8234,91.8265,92.1365,1056400.0],["2017-03-10",92.1365,93.1297,91.9176,93.1129,765700.0],["2017-03-13",92.8772,93.6179,92.3974,93.256,757900.0],["2017-03-14",92.591,93.1802,92.49,93.0624,547800.0],["2017-03-15",93.3065,94.2071,93.0708,94.064,802200.0],["2017-03-16",94.2071,94.5606,93.8115,93.9799,543500.0],["2017-03-17",94.2577,94.8553,93.9125,94.5354,1487500.0],["2017-03-20",94.6196,94.9647,94.3923,94.7374,448400.0],["2017-03-21",94.7711,95.1162,93.2307,93.3486,1125600.0],["2017-03-22",93.357,93.6264,92.8099,93.4243,460800.0],["2017-03-23",93.2981,94.2408,93.2055,93.7863,569900.0],["2017-03-24",93.6095,94.4092,92.9698,93.3402,514300.0],["2017-03-27",92.6331,93.4075,92.1112,93.256,1134400.0],["2017-03-28",93.2139,94.2661,93.0119,94.0135,440800.0],["2017-03-29",93.8873,94.0724,92.9277,93.5421,552700.0],["2017-03-30",93.6011,94.3166,93.3317,94.0977,680400.0],["2017-03-31",93.9378,93.9378,93.2139,93.66,812800.0],["2017-04-03",93.7526,94.0136,92.4143,92.8183,1366900.0],["2017-04-04",92.7846,93.3906,92.3301,92.6836,601900.0],["2017-04-05",93.054,93.1381,91.7577,91.7914,800900.0],["2017-04-06",91.9934,92.6499,91.7661,92.1617,687100.0],["2017-04-07",92.4984,93.2307,92.2291,92.7341,777000.0],["2017-04-10",92.9277,93.2896,92.3974,92.6415,589400.0],["2017-04-11",92.3469,92.5405,91.9597,92.5405,426300.0],["2017-04-12",93.054,93.7358,92.5321,92.8351,439300.0],["2017-04-13",92.7089,93.2391,92.5658,92.6078,654800.0],["2017-04-17",93.0455,93.0792,92.4142,92.7678,1068000.0],["2017-04-18",92.3553,92.8688,92.0186,92.2206,906100.0],["2017-04-19",92.6499,92.8014,92.0607,92.1028,868400.0],["2017-04-20",92.3721,93.0203,92.1617,92.5489,1374600.0],["2017-04-21",92.7341,93.6937,92.5994,92.8183,828700.0],["2017-04-24",93.8789,94.3418,93.66,94.0135,646700.0],["2017-04-25",94.2913,94.4344,93.6095,93.6095,894200.0],["2017-04-26",93.7105,94.1229,93.3233,93.5421,976900.0],["2017-04-27",93.9041,95.394,93.8031,95.3603,731100.0],["2017-04-28",95.1078,95.6044,94.0388,94.1819,1340500.0],["2017-05-01",93.9041,93.9041,91.9176,92.3469,1082200.0],["2017-05-02",92.2291,92.5405,91.8503,92.2038,1061700.0],["2017-05-03",91.9934,92.9445,91.2021,91.9597,953400.0],["2017-05-04",92.3637,93.0034,92.1701,92.591,847000.0],["2017-05-05",92.8267,94.1061,92.7846,93.1971,970600.0],["2017-05-08",93.2812,93.5169,90.7813,90.9075,1382000.0],["2017-05-09",90.7308,91.3536,90.251,91.3284,1279800.0],["2017-05-10",91.32,91.7156,91.0506,91.7156,716400.0],["2017-05-11",91.3368,91.7913,90.9412,91.724,571800.0],["2017-05-12",91.8755,91.8755,90.5708,90.7055,551500.0],["2017-05-15",90.8149,91.5977,90.6803,91.4378,623200.0],["2017-05-16",91.5725,91.7409,91.2274,91.4463,637200.0],["2017-05-17",91.4463,91.4463,90.1163,90.2173,1216600.0],["2017-05-18",90.1415,90.6045,89.3755,90.4361,912000.0],["2017-05-19",90.8654,91.2947,90.453,90.7476,2390800.0],["2017-05-22",91.1853,91.9934,90.9664,91.3705,788100.0],["2017-05-23",91.4631,91.926,90.8318,91.6988,515000.0],["2017-05-24",91.4967,92.591,91.4462,92.49,775100.0],["2017-05-25",92.591,93.7274,92.2712,93.4748,602300.0],["2017-05-26",93.3738,93.5674,92.7173,93.0624,801200.0],["2017-05-30",93.0624,93.6684,92.4732,93.0371,912700.0],["2017-05-31",93.3754,94.9232,93.0033,94.864,1276500.0],["2017-06-01",94.9487,95.879,94.7372,95.879,668300.0],["2017-06-02",96.0481,96.6909,95.9466,96.268,661700.0],["2017-06-05",95.9466,96.1496,95.3123,95.3546,811500.0],["2017-06-06",95.1685,95.1685,93.6123,93.7899,1400700.0],["2017-06-07",93.6461,94.5595,93.2232,93.4177,1314200.0],["2017-06-08",93.4177,94.1282,93.0371,94.0605,649200.0],["2017-06-09",94.1282,94.3396,91.9883,92.2421,1908100.0],["2017-06-12",92.3436,92.4282,91.1595,91.7938,1090000.0],["2017-06-13",92.2083,92.6481,91.9714,92.4535,831900.0],["2017-06-14",92.462,93.0118,92.0137,92.5043,739400.0],["2017-06-15",92.0645,92.9441,91.5655,92.6142,906300.0],["2017-06-16",92.8426,93.5446,92.3013,93.4938,2234200.0],["2017-06-19",93.6546,94.9824,93.367,94.9655,713300.0],["2017-06-20",94.7372,95.3123,94.5934,94.6188,544100.0],["2017-06-21",94.568,95.0078,94.2974,94.4834,424200.0],["2017-06-22",94.4073,94.9402,93.8745,93.8745,407900.0],["2017-06-23",93.8998,94.3904,93.5953,94.2128,1451900.0],["2017-06-26",94.3227,95.0924,93.6376,93.8068,582900.0],["2017-06-27",93.7137,93.9675,92.4535,92.4873,478600.0],["2017-06-28",93.054,93.7391,92.6396,93.3923,514900.0],["2017-06-29",93.2909,93.2909,91.5908,92.1829,949600.0],["2017-06-30",92.3689,93.2147,91.9376,92.259,467200.0],["2017-07-03",92.8679,93.2147,92.259,92.758,466400.0],["2017-07-05",92.7496,93.8406,92.665,93.7391,713500.0],["2017-07-06",93.3585,93.8998,93.2063,93.2739,647200.0],["2017-07-07",94.0182,95.5999,93.5953,95.4138,1010100.0],["2017-07-10",95.4223,96.6064,95.067,96.3357,1608700.0],["2017-07-11",96.3357,97.2407,96.1158,97.0293,795700.0],["2017-07-12",97.6382,98.188,97.2661,97.7651,555200.0],["2017-07-13",97.8243,97.9342,97.0885,97.3845,664500.0],["2017-07-14",97.4522,97.6298,96.4795,97.4183,1047900.0],["2017-07-17",97.2661,97.393,95.9044,95.9889,1057900.0],["2017-07-18",95.6506,96.2511,95.5153,96.2342,599100.0],["2017-07-19",96.5387,96.9701,96.5387,96.784,523300.0],["2017-07-20",96.9193,97.0631,96.378,96.6148,519100.0],["2017-07-21",96.3526,96.8601,96.1243,96.3696,1050500.0],["2017-07-24",96.488,96.7671,96.1412,96.3696,674800.0],["2017-07-25",96.7755,97.3507,96.4626,97.2407,351000.0],["2017-07-26",97.4944,97.7143,96.9024,97.4606,419500.0],["2017-07-27",97.8074,97.8074,95.8113,96.3188,715400.0],["2017-07-28",96.2681,96.8178,96.1666,96.7671,374600.0],["2017-07-31",97.097,97.2407,96.3949,96.8178,786000.0],["2017-08-01",96.0989,98.5263,94.4919,97.985,1085000.0],["2017-08-02",98.1542,98.8984,98.0865,98.3233,1008900.0],["2017-08-03",98.078,98.9153,98.0695,98.8815,592400.0],["2017-08-04",99.1776,99.5582,98.4333,98.6955,390600.0],["2017-08-07",98.6955,99.3129,98.6363,99.2791,575000.0],["2017-08-08",99.1776,99.6428,98.7293,98.8646,646900.0],["2017-08-09",98.7462,100.3025,98.7293,100.2686,602300.0],["2017-08-10",99.685,100.6408,99.685,99.998,949800.0],["2017-08-11",100.0318,100.7084,99.9557,100.1164,532000.0],["2017-08-14",100.6492,101.7403,100.6408,101.3597,822700.0],["2017-08-15",101.5204,101.9518,101.2328,101.3174,587600.0],["2017-08-16",101.4866,102.5692,101.4781,101.7065,510200.0],["2017-08-17",100.9453,102.0448,100.7423,100.7423,565400.0],["2017-08-18",100.6239,100.9368,100.3617,100.404,527900.0],["2017-08-21",100.3955,100.7085,99.3467,100.2771,462100.0],["2017-08-22",100.5308,101.7826,100.3278,101.4866,477700.0],["2017-08-23",101.2244,101.4866,100.5985,100.7169,501900.0],["2017-08-24",100.9199,101.0975,100.4293,100.5139,339600.0],["2017-08-25",100.903,101.5542,100.7,101.2075,333500.0],["2017-08-28",101.7319,103.4996,101.7319,102.6199,1433500.0],["2017-08-29",102.1378,102.9329,101.9771,102.7722,779600.0],["2017-08-30",102.8145,103.5165,102.4762,103.4742,938600.0],["2017-08-31",103.5672,104.2523,103.4742,103.9478,881100.0],["2017-09-01",104.4722,104.5145,103.6518,104.1593,453100.0],["2017-09-05",104.0324,104.2946,103.212,103.9394,670800.0],["2017-09-06",104.3538,104.3538,103.2712,103.7956,795700.0],["2017-09-07",104.212,104.314,103.3368,104.0505,598600.0],["2017-09-08",103.7871,104.5434,103.1413,104.1015,516800.0],["2017-09-11",104.5858,104.9172,104.4329,104.7473,655900.0],["2017-09-12",104.9427,105.1552,104.5264,105.0872,411900.0],["2017-09-13",104.8408,105.1637,104.3564,104.7643,583500.0],["2017-09-14",104.5179,105.665,104.1865,105.58,911700.0],["2017-09-15",106.0049,107.8998,106.0049,107.8063,1501000.0],["2017-09-18",108.1973,109.5993,107.8913,109.5993,1007100.0],["2017-09-19",109.7862,111.2903,109.2934,111.2393,1066000.0],["2017-09-20",111.4177,111.8511,111.0099,111.8256,751200.0],["2017-09-21",111.6811,112.0805,111.0778,111.3667,648300.0],["2017-09-22",111.6642,112.072,111.3668,111.9956,553800.0],["2017-09-25",111.7576,111.9191,110.3471,111.1033,753900.0],["2017-09-26",111.3158,111.9106,111.1033,111.7577,358100.0],["2017-09-27",111.8341,112.1655,111.1373,111.6217,609500.0],["2017-09-28",111.4263,111.7492,110.6105,111.2733,522500.0],["2017-09-29",111.2053,111.9446,110.789,111.8936,455300.0],["2017-10-02",112.0126,112.8708,111.7576,112.8538,499200.0],["2017-10-03",113.0153,113.695,112.378,113.2787,491200.0],["2017-10-04",113.0238,113.8735,112.6669,113.865,412900.0],["2017-10-05",113.984,114.7147,113.865,114.5363,411200.0],["2017-10-06",114.2559,115.352,114.0264,115.2756,419700.0],["2017-10-09",115.5645,115.7429,115.1821,115.4625,425000.0],["2017-10-10",115.9129,116.0998,115.1736,115.624,491100.0],["2017-10-11",115.6664,115.9468,115.2585,115.5645,466400.0],["2017-10-12",115.403,116.2697,115.403,116.0913,414100.0],["2017-10-13",116.3632,116.5502,115.9384,116.0403,397200.0],["2017-10-16",116.2102,116.2867,115.42,115.4795,400800.0],["2017-10-17",115.522,116.3888,115.522,115.641,468500.0],["2017-10-18",115.8194,115.9469,114.1539,114.5788,522900.0],["2017-10-19",114.4513,115.3436,113.5761,115.2331,470500.0],["2017-10-20",115.7344,116.5587,115.1311,116.1848,437300.0],["2017-10-23",116.5927,116.9581,116.0743,116.2613,535800.0],["2017-10-24",116.5586,116.7456,115.9723,116.3802,405600.0],["2017-10-25",116.4142,116.7881,115.6325,116.0403,444100.0],["2017-10-26",116.3123,116.7456,115.1651,115.4455,400700.0],["2017-10-27",115.9554,116.4652,115.658,116.0149,296300.0],["2017-10-30",116.1592,116.2782,114.8507,115.2585,705600.0],["2017-10-31",115.2671,118.5641,114.8932,118.3856,830000.0],["2017-11-01",119.6942,120.6374,116.2358,116.5417,1037200.0],["2017-11-02",116.5502,116.6437,115.522,116.4992,609900.0],["2017-11-03",117.1535,118.751,116.6351,118.4621,994000.0],["2017-11-06",118.5895,118.5895,117.5614,118.1052,844800.0],["2017-11-07",118.1392,118.7255,117.5529,118.4281,511400.0],["2017-11-08",118.3601,120.272,118.1137,120.0596,601000.0],["2017-11-09",119.3543,119.6517,116.2188,116.8901,672100.0],["2017-11-10",116.3547,118.0117,116.3547,117.9098,591800.0],["2017-11-13",117.4509,118.5216,117.145,118.0882,392200.0],["2017-11-14",117.7313,118.4281,116.6267,118.4026,462500.0],["2017-11-15",118.2242,118.2836,117.111,118.0882,413600.0],["2017-11-16",118.8305,119.8629,118.822,119.752,502500.0],["2017-11-17",119.5302,120.409,119.223,119.3169,610700.0],["2017-11-20",119.7691,121.194,119.6667,121.0916,571300.0],["2017-11-21",121.996,123.5063,121.595,122.8663,1053500.0],["2017-11-22",122.8663,122.8663,121.6035,121.6035,596300.0],["2017-11-24",121.8169,123.0711,121.4585,122.8151,310700.0],["2017-11-27",122.8919,123.0711,122.0984,122.4397,502100.0],["2017-11-28",122.7725,123.2674,122.4568,123.037,601600.0],["2017-11-29",123.037,123.4039,121.1598,122.2008,658600.0],["2017-11-30",122.8493,123.6684,121.6633,123.2929,2345000.0],["2017-12-01",123.037,123.2161,120.2895,121.8936,784900.0],["2017-12-04",122.9004,122.9004,120.4004,120.8953,688300.0],["2017-12-05",121.2111,122.6872,120.4602,121.6548,704900.0],["2017-12-06",121.5097,122.2008,120.9807,121.6035,428100.0],["2017-12-07",121.3561,122.5165,121.3561,122.1837,312800.0],["2017-12-08",122.8322,122.9516,121.8851,122.2264,462200.0],["2017-12-11",117.8152,122.7896,117.8152,121.7059,492200.0],["2017-12-12",121.467,121.8339,120.2128,120.665,662200.0],["2017-12-13",120.5882,122.4909,120.4602,121.1087,657600.0],["2017-12-14",121.6462,121.6462,120.5114,120.537,562200.0],["2017-12-15",121.3817,123.3783,120.9124,122.9431,2392400.0],["2017-12-18",123.4636,123.4636,121.6292,121.7315,687000.0],["2017-12-19",121.7657,122.7298,121.211,121.6462,469200.0],["2017-12-20",121.9193,122.1752,121.0831,121.45,524200.0],["2017-12-21",121.8936,122.1069,120.9295,121.8339,387600.0],["2017-12-22",122.0472,122.0984,121.1342,121.8254,350200.0],["2017-12-26",121.7401,122.1752,121.0234,121.3305,323000.0],["2017-12-27",121.4158,122.3117,121.2025,122.2008,285700.0],["2017-12-28",122.7469,122.7469,121.0745,122.2008,540500.0],["2017-12-29",122.2605,122.2605,120.8356,120.8612,616500.0],["2018-01-02",121.1939,121.8253,120.5711,121.2195,932400.0],["2018-01-03",121.5608,122.2349,120.1701,121.8595,766300.0],["2018-01-04",121.9534,122.4909,121.1684,121.5268,651000.0],["2018-01-05",121.7486,122.7383,121.1684,122.6445,686800.0],["2018-01-08",122.7042,125.1104,122.5421,124.9141,590300.0],["2018-01-09",125.2128,125.3919,123.9329,124.2486,763300.0],["2018-01-10",124.0012,124.0524,122.8066,123.8476,422900.0],["2018-01-11",123.8561,124.496,123.6086,123.9755,449300.0],["2018-01-12",123.9329,125.7076,123.8134,125.6052,565500.0],["2018-01-16",126.7571,126.9021,124.2827,124.3766,570300.0],["2018-01-17",124.6838,126.0831,124.2742,125.9466,620700.0],["2018-01-18",126.0233,126.6974,124.3254,124.351,598300.0],["2018-01-19",124.9312,124.9482,124.1718,124.479,522200.0],["2018-01-22",124.3681,124.3681,121.706,122.1753,880600.0],["2018-01-23",122.3885,122.3885,121.3305,121.5097,657000.0],["2018-01-24",121.6888,122.9602,121.6377,122.0984,604500.0],["2018-01-25",122.5251,123.4636,122.0984,123.2674,449500.0],["2018-01-26",123.7196,124.7179,122.2435,124.7008,1033000.0],["2018-01-29",124.8885,126.1598,124.8458,125.5882,812300.0],["2018-01-30",127.0899,134.5557,126.5609,133.3697,1633300.0],["2018-01-31",134.2656,136.7144,133.9755,135.9892,1198100.0],["2018-02-01",135.554,137.0898,134.0182,134.5386,1022300.0],["2018-02-02",134.112,135.4431,132.909,133.0199,788600.0],["2018-02-05",131.6291,133.2332,124.7776,126.45,1237900.0],["2018-02-06",123.4466,127.3885,122.0387,126.8254,1217700.0],["2018-02-07",126.6547,131.2963,125.7417,130.3663,1165600.0],["2018-02-08",131.7742,132.508,127.8152,127.8493,1432400.0],["2018-02-09",128.8476,132.0131,126.979,130.5626,1290100.0],["2018-02-12",131.211,131.8253,128.5062,130.3663,828700.0],["2018-02-13",129.5899,130.7844,128.8988,130.5626,928600.0],["2018-02-14",129.9141,132.4909,129.4619,132.2264,651300.0],["2018-02-15",133.0881,133.8987,131.3134,133.3014,706500.0],["2018-02-16",132.926,134.1547,131.8339,133.6684,633900.0],["2018-02-20",133.3697,135.2383,132.8919,133.9669,582300.0],["2018-02-21",134.1376,137.4055,133.6256,134.9567,901400.0],["2018-02-22",135.1444,136.4499,134.5045,134.8031,534400.0],["2018-02-23",135.1189,135.5028,134.1035,135.4943,422700.0],["2018-02-26",136.0574,137.2263,135.3407,136.1256,494400.0],["2018-02-27",135.8953,137.3714,135.6649,135.682,571200.0],["2018-02-28",136.4157,136.4413,133.199,133.2332,794100.0],["2018-03-01",133.4465,133.4465,128.6172,130.4345,1140600.0],["2018-03-02",129.3424,131.7059,128.0284,131.2793,629400.0],["2018-03-05",130.5455,131.6888,129.0096,131.6205,748700.0],["2018-03-06",131.9448,132.2178,131.211,131.9704,527600.0],["2018-03-07",131.0027,133.8202,130.6087,133.392,765400.0],["2018-03-08",133.7774,133.8459,131.6621,133.3749,569900.0],["2018-03-09",134.0257,135.1219,133.2293,135.0705,483400.0],["2018-03-12",135.4302,136.6635,134.925,135.3275,876000.0],["2018-03-13",135.7556,136.5949,134.9678,135.396,724500.0],["2018-03-14",136.2181,136.7491,134.1285,134.9506,650300.0],["2018-03-15",135.0962,135.7042,134.2741,135.4644,609400.0],["2018-03-16",135.4217,135.6614,132.9467,134.0343,2300100.0],["2018-03-19",133.6403,134.1627,132.5356,133.9658,955600.0],["2018-03-20",134.4111,136.081,133.9229,136.0125,775000.0],["2018-03-21",136.2866,137.9138,135.9355,136.8604,610200.0],["2018-03-22",135.67,137.7853,132.1074,132.3729,750300.0],["2018-03-23",132.4243,136.7748,132.4243,134.6166,892900.0],["2018-03-26",136.0211,139.0528,136.0211,138.7959,1035700.0],["2018-03-27",139.4895,140.9454,136.5435,137.3229,1218300.0],["2018-03-28",137.3828,138.1364,135.9526,136.8347,1299600.0],["2018-03-29",136.9888,139.0956,135.9184,138.1193,1367600.0],["2018-04-02",137.8624,138.6246,135.0363,136.7063,1018100.0],["2018-04-03",137.2801,137.8796,134.865,136.7662,903800.0],["2018-04-04",135.062,139.0014,134.8479,138.9842,650300.0],["2018-04-05",139.4724,141.0396,138.6417,140.7313,793800.0],["2018-04-06",139.8407,140.7913,136.869,137.9138,584300.0],["2018-04-09",138.9329,140.9968,138.7017,139.4467,757800.0],["2018-04-10",140.7227,140.9797,138.0508,139.0699,870100.0],["2018-04-11",138.3334,139.7465,137.734,138.616,665100.0],["2018-04-12",138.8558,140.3887,138.7188,139.3868,569700.0],["2018-04-13",139.481,140.0291,137.9994,138.4704,425700.0],["2018-04-16",139.8492,141.6733,139.027,141.4592,590600.0],["2018-04-17",142.1015,143.5317,141.6048,142.9836,449600.0],["2018-04-18",143.4632,144.3538,142.7524,144.1141,495600.0],["2018-04-19",144.0541,144.9704,143.0949,144.6108,468100.0],["2018-04-20",144.4138,145.1845,143.5403,143.8743,480900.0],["2018-04-23",144.4309,144.8506,143.8743,144.7307,357200.0],["2018-04-24",145.2873,146.0495,139.0699,141.151,765300.0],["2018-04-25",140.8598,141.2708,135.867,138.0165,1082400.0],["2018-04-26",137.9395,138.5218,136.4322,136.809,1272800.0],["2018-04-27",136.8091,137.9909,134.9678,135.4388,659900.0],["2018-04-30",135.6015,136.0211,133.6661,133.9572,750000.0],["2018-05-01",134.591,134.9164,129.3327,129.9836,1228200.0],["2018-05-02",131.2853,134.7451,125.3076,125.6844,1298300.0],["2018-05-03",124.9822,126.9433,122.6871,126.1469,1109000.0],["2018-05-04",125.5902,128.3907,125.1107,128.3221,825500.0],["2018-05-07",128.3221,129.0758,127.166,128.3564,878200.0],["2018-05-08",129.641,132.2102,129.3242,131.8334,1612500.0],["2018-05-09",132.1502,133.3749,131.2681,133.0751,726600.0],["2018-05-10",133.6232,134.2827,132.921,134.2056,500900.0],["2018-05-11",133.8031,134.7708,133.4777,134.1542,465600.0],["2018-05-14",134.2655,134.2655,132.2358,132.8867,500000.0],["2018-05-15",132.1246,132.7497,131.722,132.6384,526200.0],["2018-05-16",132.8268,133.4263,131.5593,131.6278,616800.0],["2018-05-17",131.1054,131.4137,130.1463,130.8913,942700.0],["2018-05-18",130.8143,131.9961,130.4117,131.7991,674400.0],["2018-05-21",132.4328,132.9724,131.1739,132.2872,558800.0],["2018-05-22",131.9533,132.3301,129.0415,129.0843,614200.0],["2018-05-23",128.579,131.9789,128.3221,131.8248,622300.0],["2018-05-24",131.3795,132.2102,130.3175,131.8077,618800.0],["2018-05-25",131.7991,132.1074,130.5744,130.9427,394400.0],["2018-05-29",130.386,130.5145,128.7589,129.1956,655700.0],["2018-05-30",129.8037,132.0646,128.973,130.8143,616000.0],["2018-05-31",130.5564,130.6509,129.0693,129.3443,759100.0],["2018-06-01",130.0493,131.7427,129.7398,131.2527,502400.0],["2018-06-04",131.8801,132.4819,130.9088,131.4332,419500.0],["2018-06-05",131.0378,131.6825,130.0492,131.4762,1039800.0],["2018-06-06",131.6395,132.2928,131.3386,131.9317,852000.0],["2018-06-07",131.8802,132.714,130.9518,131.502,434100.0],["2018-06-08",131.5191,133.0234,131.2183,132.9375,457700.0],["2018-06-11",132.7398,134.2699,132.267,132.5764,907100.0],["2018-06-12",133.2039,133.2039,130.5392,130.969,455200.0],["2018-06-13",130.6939,131.6481,130.6509,130.8658,682600.0],["2018-06-14",131.1753,131.9489,128.7598,128.8974,523000.0],["2018-06-15",128.373,128.373,126.5679,128.2785,1513800.0],["2018-06-18",127.7111,128.6825,127.2039,128.3128,742800.0],["2018-06-19",127.1609,127.3586,124.6422,125.0291,802900.0],["2018-06-20",124.9776,125.6652,124.5048,124.84,562400.0],["2018-06-21",124.1008,124.8744,122.5793,123.052,802100.0],["2018-06-22",123.499,123.903,122.4933,123.5248,1387400.0],["2018-06-25",123.2584,124.6767,122.6652,123.8859,542300.0],["2018-06-26",124.075,124.9002,123.4904,124.032,598700.0],["2018-06-27",124.2813,126.3186,123.5506,123.628,686400.0],["2018-06-28",123.3615,124.8572,122.9231,124.436,431700.0],["2018-06-29",124.8658,125.6652,124.1093,124.2469,718400.0],["2018-07-02",123.5248,125.5793,122.8887,125.4761,506300.0],["2018-07-03",125.734,126.3873,124.9518,125.2956,378500.0],["2018-07-05",125.201,125.6566,123.2583,123.7569,932800.0],["2018-07-06",123.7139,124.6595,122.8801,124.0406,506700.0],["2018-07-09",124.6423,126.0263,124.4102,125.4589,934800.0],["2018-07-10",125.82,126.3185,125.0893,125.8801,638800.0],["2018-07-11",124.7713,125.3988,124.0922,124.4446,455200.0],["2018-07-12",124.8658,126.946,124.3414,126.8257,614200.0],["2018-07-13",126.7741,128.2097,126.7398,127.9862,649600.0],["2018-07-16",128.4762,129.8687,128.4762,128.5707,573100.0],["2018-07-17",128.2441,130.6424,128.2441,130.3501,751600.0],["2018-07-18",130.35,131.33,129.946,130.7884,604300.0],["2018-07-19",130.3415,130.8143,129.3272,129.3959,580400.0],["2018-07-20",129.0349,130.2555,128.9403,129.714,430700.0],["2018-07-23",129.6882,130.0063,128.7684,129.0951,423700.0],["2018-07-24",129.7656,130.7111,128.1839,129.7827,630200.0],["2018-07-25",129.3529,130.2985,127.8658,130.1093,513000.0],["2018-07-26",130.1523,132.1466,129.1294,131.734,814600.0],["2018-07-27",131.7942,133.161,131.502,132.2756,524800.0],["2018-07-30",132.1639,132.8945,128.7512,129.2756,784900.0],["2018-07-31",129.9719,142.5564,129.9719,141.7914,1368000.0],["2018-08-01",140.9833,145.1954,140.6997,140.9146,1505600.0],["2018-08-02",140.2785,141.3273,138.5421,140.4934,917700.0],["2018-08-03",140.1495,140.6653,138.0865,139.5822,690500.0],["2018-08-06",139.2555,139.9862,137.8802,139.8057,537800.0],["2018-08-07",140.0636,141.628,139.3415,141.0865,431000.0],["2018-08-08",141.3358,141.9461,139.7455,141.3874,708200.0],["2018-08-09",140.9748,142.3845,140.8802,141.4648,439600.0],["2018-08-10",141.0092,141.5249,140.1152,140.3387,543000.0],["2018-08-13",139.9432,140.588,139.1782,139.7283,1025000.0],["2018-08-14",139.8917,142.2298,139.8917,141.7484,507100.0],["2018-08-15",141.1123,141.4647,139.4704,139.9432,708900.0],["2018-08-16",140.459,141.2241,140.141,140.8545,560500.0],["2018-08-17",140.7426,142.3673,140.3902,141.5421,1260400.0],["2018-08-20",142.4017,142.8831,141.3014,142.0149,502400.0],["2018-08-21",142.2985,143.416,141.5765,142.8229,708300.0],["2018-08-22",142.161,142.5564,140.4504,140.7169,847200.0],["2018-08-23",140.5621,140.6223,139.0062,139.3243,671500.0],["2018-08-24",139.8143,140.4332,138.9805,140.3129,273500.0],["2018-08-27",141.1381,141.5679,140.6309,141.3874,516500.0],["2018-08-28",142.1008,142.6854,140.906,141.5421,443100.0],["2018-08-29",141.6366,142.075,141.224,141.5421,338600.0],["2018-08-30",141.482,141.929,139.333,139.6596,597500.0],["2018-08-31",139.1352,139.9776,138.8172,139.694,589100.0],["2018-09-04",139.6939,139.8315,138.4389,139.5736,537200.0],["2018-09-05",139.5564,140.8544,139.2384,139.8401,621400.0],["2018-09-06",140.2328,141.3378,139.3782,139.43,1004200.0],["2018-09-07",139.6717,139.6717,137.8589,138.2733,1033400.0],["2018-09-10",138.61,139.7753,138.1179,139.1365,682400.0],["2018-09-11",138.8344,139.9308,138.2647,139.2574,362000.0],["2018-09-12",138.7654,139.689,138.3338,139.5682,476600.0],["2018-09-13",139.853,141.2256,139.3782,141.1133,425700.0],["2018-09-14",141.3809,142.5031,140.9148,142.1924,445700.0],["2018-09-17",142.4773,144.0138,141.5881,143.6858,618300.0],["2018-09-18",144.0224,145.4727,143.2455,145.0497,452600.0],["2018-09-19",144.9116,145.6281,142.3737,142.883,430800.0],["2018-09-20",143.2542,143.5305,138.9467,140.4142,1067600.0],["2018-09-21",140.8371,142.8916,140.7767,141.8126,963200.0],["2018-09-24",141.0356,141.2601,139.2833,140.0688,478800.0],["2018-09-25",140.4055,143.1161,139.8444,142.2701,512000.0],["2018-09-26",142.5809,143.9793,142.1579,142.6499,467500.0],["2018-09-27",142.8398,144.8943,142.6067,144.3332,704100.0],["2018-09-28",144.4541,146.733,144.2555,146.0683,674100.0],["2018-10-01",146.7503,147.0265,144.9288,145.5159,326100.0],["2018-10-02",145.8784,146.4222,145.2482,145.4554,505100.0],["2018-10-03",145.8784,147.3718,145.2828,145.9648,604000.0],["2018-10-04",145.7748,145.9302,144.6872,145.559,434600.0],["2018-10-05",145.8094,146.8453,144.4282,144.644,371100.0],["2018-10-08",144.644,144.9202,143.2973,144.4541,450100.0],["2018-10-09",143.7549,144.3505,142.9607,143.5477,438700.0],["2018-10-10",143.2887,143.2887,138.4028,138.679,707200.0],["2018-10-11",138.1093,138.938,133.068,133.1284,847600.0],["2018-10-12",135.0362,135.7181,131.1084,133.6895,901000.0],["2018-10-15",141.7176,150.4536,141.0702,149.5558,4727500.0],["2018-10-16",150.4363,151.4981,147.2424,149.7975,2450800.0],["2018-10-17",149.3314,149.5817,146.3705,148.1056,1759400.0],["2018-10-18",147.6481,149.1242,146.1633,147.3546,1140600.0],["2018-10-19",147.4409,147.4409,145.2569,145.8266,1143500.0],["2018-10-22",146.5517,148.5372,145.1015,148.2092,1297100.0],["2018-10-23",145.654,149.2278,145.326,145.982,1396600.0],["2018-10-24",145.9993,146.474,139.5941,140.017,1222200.0],["2018-10-25",140.5177,141.45,137.6,139.007,1167500.0],["2018-10-26",136.918,139.7839,134.7599,138.843,1338600.0],["2018-10-29",140.5004,140.7335,125.342,126.6282,1918100.0],["2018-10-30",126.1966,130.4437,123.581,130.2193,1855400.0],["2018-10-31",131.4969,133.8104,128.2856,128.372,1486300.0],["2018-11-01",129.2697,130.8408,128.2856,129.4942,1355200.0],["2018-11-02",129.9776,130.6336,126.7318,126.9217,1578600.0],["2018-11-05",127.6123,129.7445,125.8945,129.0971,1979500.0],["2018-11-06",129.0367,132.058,128.8209,129.969,1140500.0],["2018-11-07",130.5128,132.1788,128.0957,132.1529,1282200.0],["2018-11-08",132.0321,132.1616,129.5891,130.789,684600.0],["2018-11-09",130.392,132.74,129.8827,132.1961,638400.0],["2018-11-12",132.317,132.317,128.1993,128.3633,723700.0],["2018-11-13",129.7186,131.6264,128.6827,129.8567,1269600.0],["2018-11-14",130.8063,131.6436,128.2856,128.9762,975100.0],["2018-11-15",127.8454,130.8408,127.3015,130.3747,1130900.0],["2018-11-16",129.6496,131.6091,129.3216,130.2711,790600.0],["2018-11-19",130.1589,130.4351,127.0253,127.8454,1441200.0],["2018-11-20",126.0067,126.8181,124.2716,126.4556,955100.0],["2018-11-21",127.015,127.7002,125.133,125.5753,899800.0],["2018-11-23",124.9682,127.2058,124.9335,125.9049,334900.0],["2018-11-26",126.8502,127.8909,125.3064,126.4165,914400.0],["2018-11-27",125.8441,126.3732,120.6837,122.0974,1538600.0],["2018-11-28",122.5832,124.6733,121.7853,124.5433,1107900.0],["2018-11-29",124.7687,125.8789,123.4071,124.1356,905000.0],["2018-11-30",124.283,124.6299,122.0627,123.9794,2183100.0],["2018-12-03",126.0436,126.6334,122.8346,123.8494,1195800.0],["2018-12-04",123.2683,124.2917,119.6343,120.5883,1381000.0],["2018-12-06",119.0272,121.2909,116.4774,121.2041,1353200.0],["2018-12-07",120.519,121.7679,120.3802,120.9006,1179600.0],["2018-12-10",121.421,125.3064,120.4929,124.4131,1637300.0],["2018-12-11",125.8962,126.8589,124.578,125.7401,1897500.0],["2018-12-12",127.3272,128.6108,126.2605,127.5094,1414400.0],["2018-12-13",128.4893,129.1658,127.145,128.7409,1274500.0],["2018-12-14",127.5093,128.7929,127.1884,128.7669,1306500.0],["2018-12-17",128.3073,128.819,125.9569,126.5467,2473500.0],["2018-12-18",127.1797,127.4052,122.9647,123.9794,1298400.0],["2018-12-19",123.6759,125.1329,118.6716,120.0853,1053000.0],["2018-12-20",119.6169,120.1373,114.7601,116.6855,1305700.0],["2018-12-21",115.6621,115.6621,110.9961,111.5425,2142000.0],["2018-12-24",111.1175,112.0716,109.0274,110.3717,1026400.0],["2018-12-26",110.5278,111.4211,106.8851,111.2129,900100.0],["2018-12-27",110.0507,114.1704,108.8105,114.1704,1014900.0],["2018-12-28",114.8902,115.4453,113.0169,113.7714,827300.0],["2018-12-31",114.5433,116.7809,114.3178,116.7809,696200.0],["2019-01-02",115.3759,116.5641,112.722,115.4713,923800.0],["2019-01-03",114.3178,115.0897,112.2797,112.7914,740600.0],["2019-01-04",113.8408,115.5233,112.8694,115.2805,1041300.0],["2019-01-07",115.1157,116.1652,113.2424,116.0351,1354100.0],["2019-01-08",117.31,117.7783,114.5607,115.9917,1225300.0],["2019-01-09",115.8876,116.8677,115.2372,115.6622,563500.0],["2019-01-10",115.4626,117.0845,115.4626,116.9891,751600.0],["2019-01-11",116.4167,118.9839,115.5667,118.741,1199500.0],["2019-01-14",117.9518,121.0047,117.7957,119.7211,984600.0],["2019-01-15",119.4869,120.6404,118.7063,120.3715,1284000.0],["2019-01-16",120.3108,120.3889,117.761,118.4462,833800.0],["2019-01-17",118.1773,120.8485,118.1773,120.2501,813700.0],["2019-01-18",121.0394,124.2917,120.7879,123.8321,1503500.0],["2019-01-22",123.1469,123.1469,119.7818,120.7705,831300.0],["2019-01-23",121.2735,123.5545,121.2128,123.2596,1362600.0],["2019-01-24",123.2943,123.2943,120.9179,123.0948,907100.0],["2019-01-25",124.4912,125.2631,124.0402,124.4392,946400.0],["2019-01-28",122.7566,124.4218,122.1842,123.754,1072300.0],["2019-01-29",131.126,135.367,128.9057,134.6212,4115000.0],["2019-01-30",135.1415,135.5318,128.6195,134.3436,2464900.0],["2019-01-31",133.4676,134.413,131.629,132.8519,1462500.0],["2019-02-01",132.9993,134.1961,132.3488,133.3636,901600.0],["2019-02-04",133.3983,136.4512,132.8606,136.3644,867800.0],["2019-02-05",136.5119,136.9282,134.4217,136.8588,1059300.0],["2019-02-06",136.7547,137.4225,136.0955,136.72,875600.0],["2019-02-07",135.367,137.145,135.2283,136.5379,727000.0],["2019-02-08",136.1823,138.9056,136.0869,138.9056,1489500.0],["2019-02-11",138.9316,140.1371,138.3852,139.3392,1152400.0],["2019-02-12",140.5014,141.0998,138.9663,140.5708,725500.0],["2019-02-13",140.8223,142.6956,139.9463,140.4667,1055700.0],["2019-02-14",139.53,141.0651,139.2091,140.7095,714200.0],["2019-02-15",141.9411,143.1293,141.6895,142.9298,938000.0],["2019-02-19",142.6696,143.216,140.7269,142.7477,1066500.0],["2019-02-20",142.7477,143.5369,141.7589,143.2767,594900.0],["2019-02-21",143.242,143.2941,141.7416,142.7303,546100.0],["2019-02-22",143.4415,144.0312,142.2186,143.8665,471200.0],["2019-02-25",144.8118,144.9159,141.9064,142.1319,1024300.0],["2019-02-26",142.0972,142.8778,140.7529,140.7963,716400.0],["2019-02-27",140.4146,140.8569,139.6514,140.5447,713700.0],["2019-02-28",140.6749,143.1467,140.2412,143.0426,1001300.0],["2019-03-01",143.5109,143.5803,141.9151,142.9211,915200.0],["2019-03-04",143.1467,144.5083,140.9958,141.6549,774300.0],["2019-03-05",141.9064,142.9038,140.7876,140.8657,757000.0],["2019-03-06",141.1432,141.7243,139.2265,139.3045,636600.0],["2019-03-07",139.4569,140.5282,136.661,140.4324,850100.0],["2019-03-08",139.6486,141.0248,139.1608,140.9115,902300.0],["2019-03-11",140.0057,142.8713,139.8924,142.1745,1158700.0],["2019-03-12",142.6884,142.6884,140.2582,140.5283,987600.0],["2019-03-13",140.9202,141.9306,139.9708,140.9028,829100.0],["2019-03-14",140.5979,141.8696,139.483,139.7444,958000.0],["2019-03-15",139.5876,140.7025,138.8124,139.9534,1379500.0],["2019-03-18",139.3785,142.5926,139.3785,142.2354,680200.0],["2019-03-19",142.8452,144.0384,141.3122,141.9393,838100.0],["2019-03-20",141.861,142.0961,140.1015,140.2235,683700.0],["2019-03-21",139.9448,141.5997,139.7967,141.2513,680100.0],["2019-03-22",140.3802,140.7286,138.255,138.734,649300.0],["2019-03-25",138.9605,139.7009,138.4379,139.1347,415500.0],["2019-03-26",139.5702,140.3802,137.9327,139.126,493500.0],["2019-03-27",139.4308,140.6067,138.0198,138.4118,549500.0],["2019-03-28",138.9082,139.5876,137.6191,139.3002,656900.0],["2019-03-29",140.2409,140.4151,138.4727,139.1086,966000.0],["2019-04-01",140.746,142.4271,140.2408,142.2354,720100.0],["2019-04-02",142.5926,142.7929,140.9202,141.016,494100.0],["2019-04-03",141.6171,141.9829,138.7428,139.3612,683100.0],["2019-04-04",139.6747,142.3922,139.6747,141.3732,794700.0],["2019-04-05",141.739,143.3416,141.6257,143.2806,832500.0],["2019-04-08",143.2719,143.5071,141.9654,142.8538,602100.0],["2019-04-09",142.0961,142.5665,141.4254,142.131,733500.0],["2019-04-10",141.9655,142.1222,140.9899,141.7041,844900.0],["2019-04-11",141.4603,144.2649,141.4603,143.9078,625000.0],["2019-04-12",144.3694,146.3204,144.291,146.1898,481700.0],["2019-04-15",146.4424,146.5818,143.751,144.3346,612800.0],["2019-04-16",144.5611,145.6934,144.5611,144.6917,478500.0],["2019-04-17",144.892,145.5888,144.4042,144.7265,556100.0],["2019-04-18",144.6656,145.7631,144.1865,144.2823,485900.0],["2019-04-22",143.7772,144.1517,142.5142,143.5943,610900.0],["2019-04-23",145.1011,146.5731,144.5872,145.9111,848500.0],["2019-04-24",146.4512,146.6776,144.4391,144.9443,632900.0],["2019-04-25",144.4478,144.6046,142.1135,143.4984,476400.0],["2019-04-26",144.0385,145.3014,143.7336,144.9791,495900.0],["2019-04-29",144.7614,145.9547,143.7859,143.8643,689100.0],["2019-04-30",144.1517,147.2264,144.1517,146.7647,1256200.0],["2019-05-01",151.3811,158.0704,150.031,156.4939,2548400.0],["2019-05-02",155.6577,157.208,153.8024,154.8476,1502100.0],["2019-05-03",155.4574,156.8858,154.055,154.9435,1401700.0],["2019-05-06",153.2798,155.6838,152.583,155.4748,895100.0],["2019-05-07",154.5602,154.6647,152.853,153.8982,1171400.0],["2019-05-08",154.1682,156.7725,153.7501,156.2412,1050300.0],["2019-05-09",154.8128,158.0442,154.4296,157.8091,1232000.0],["2019-05-10",157.1645,159.4988,156.4851,158.262,1137700.0],["2019-05-13",155.919,158.2446,155.7535,158.0617,1213200.0],["2019-05-14",157.9658,159.3943,157.6523,158.6278,907300.0],["2019-05-15",157.6523,161.2931,156.5025,159.8559,1461700.0],["2019-05-16",160.4461,161.9498,160.0964,161.198,853700.0],["2019-05-17",159.8516,162.3782,159.7029,160.5597,909600.0],["2019-05-20",160.2974,162.247,159.4232,160.0089,1017500.0],["2019-05-21",161.2591,164.3715,161.0756,164.1617,1181400.0],["2019-05-22",164.0219,165.5956,163.576,164.6601,827600.0],["2019-05-23",163.5497,165.1496,162.5356,164.8349,1335300.0],["2019-05-24",165.5169,165.6655,163.4361,163.5585,928800.0],["2019-05-28",163.4885,164.3016,162.6492,163.0339,990600.0],["2019-05-29",163.1388,163.9869,161.3204,162.6842,1349400.0],["2019-05-30",162.8153,164.7649,162.7891,163.2524,790700.0],["2019-05-31",162.4919,164.153,161.5477,163.6546,933300.0],["2019-06-03",163.6809,166.26,163.0514,165.9889,1039800.0],["2019-06-04",167.1255,170.1242,166.6097,167.9473,1220700.0],["2019-06-05",168.6117,173.0967,168.6117,172.8432,1184600.0],["2019-06-06",172.8083,173.4902,171.322,172.8345,1308000.0],["2019-06-07",173.1142,173.7874,172.0913,173.2891,900600.0],["2019-06-10",174.347,175.5272,171.4619,171.864,1375300.0],["2019-06-11",171.864,172.6684,163.8557,164.5114,1501400.0],["2019-06-12",165.036,165.8928,162.4744,165.001,1217200.0],["2019-06-13",165.2546,166.6097,163.6284,165.9627,710200.0],["2019-06-14",165.9715,167.5539,165.7267,166.636,896200.0],["2019-06-17",167.2829,168.6118,165.2633,167.9211,760100.0],["2019-06-18",167.9998,171.7591,167.991,171.6804,1027300.0],["2019-06-19",171.7329,173.9186,170.7188,173.4378,793700.0],["2019-06-20",174.8977,175.2212,172.5459,174.3295,1057900.0],["2019-06-21",174.6442,175.4923,172.3624,172.4236,1908300.0],["2019-06-24",173.018,174.4518,172.2837,172.4847,868000.0],["2019-06-25",172.5635,173.1755,170.9112,171.0685,927500.0],["2019-06-26",171.1209,171.1209,167.0294,167.178,1306700.0],["2019-06-27",167.0206,167.72,165.4207,165.6392,1080100.0],["2019-06-28",166.4873,167.3703,164.1093,165.3508,4782100.0],["2019-07-01",165.9015,166.9856,154.0114,155.7512,6708000.0],["2019-07-02",159.4581,163.1825,158.7063,162.4132,3959700.0],["2019-07-03",161.74,162.0722,157.8058,161.128,1846900.0],["2019-07-05",161.0405,162.1421,158.8549,161.705,1072900.0],["2019-07-08",161.2329,161.9848,160.0439,161.4602,1280300.0],["2019-07-09",162.1771,167.2828,161.7575,167.2129,2445200.0],["2019-07-10",167.449,168.6642,166.7321,168.3932,1611400.0],["2019-07-11",167.8336,171.0946,167.1604,170.0018,1573700.0],["2019-07-12",170.6838,172.5722,170.2729,171.1122,1169000.0],["2019-07-15",171.051,171.051,167.0206,167.4665,1441000.0],["2019-07-16",167.4227,168.9002,166.6009,168.3582,984200.0],["2019-07-17",168.5855,170.028,168.4806,169.5822,1298000.0],["2019-07-18",169.8183,170.439,167.5364,169.7308,1202400.0],["2019-07-19",170.3428,170.6139,166.8458,169.1538,1125900.0],["2019-07-22",169.4598,171.7504,169.0227,170.404,1004600.0],["2019-07-23",171.4357,171.5756,166.9332,170.0806,1561900.0],["2019-07-24",169.6084,173.2279,168.7254,173.0618,827900.0],["2019-07-25",174.959,177.4419,173.5776,175.4398,1403200.0],["2019-07-26",176.1305,176.384,173.2454,174.7054,1136700.0],["2019-07-29",174.8541,176.5414,174.7054,176.0693,1542700.0],["2019-07-30",175.7371,176.0081,174.382,174.8541,1132200.0],["2019-07-31",174.7666,185.1879,174.3819,181.4985,2582200.0],["2019-08-01",176.8037,182.8624,174.382,179.0943,1834200.0],["2019-08-02",179.2254,179.3216,175.501,178.7183,1228900.0],["2019-08-05",177.7916,178.6134,174.1284,176.0693,2164100.0],["2019-08-06",179.8024,180.7117,176.4802,179.3303,1661000.0],["2019-08-07",178.22,182.9935,177.6517,181.3761,2305300.0],["2019-08-08",183.1159,187.9594,182.6001,187.4873,2213600.0],["2019-08-09",186.7091,187.9594,183.8415,185.0043,1254100.0],["2019-08-12",184.812,185.3104,182.8362,183.0023,1107600.0],["2019-08-13",182.2417,185.6426,181.3586,183.4482,1161700.0],["2019-08-14",181.9968,183.352,179.6713,181.6034,1225900.0],["2019-08-15",181.4898,185.0393,181.1138,183.2471,1744300.0],["2019-08-16",184.777,185.2579,182.8099,184.3574,1394100.0],["2019-08-19",185.5464,186.8753,184.9781,186.2633,899300.0],["2019-08-20",187.0239,187.7496,185.153,185.8611,907900.0],["2019-08-21",186.6479,188.1429,185.3452,187.2511,1254900.0],["2019-08-22",187.7233,188.2828,184.3311,186.4906,934000.0],["2019-08-23",186.3682,187.5397,181.9006,182.6263,1295600.0],["2019-08-26",183.1946,185.6338,181.2012,185.013,1199700.0],["2019-08-27",185.5639,186.2633,183.7454,184.0164,1253700.0],["2019-08-28",183.5793,186.1322,181.2362,185.4502,926100.0],["2019-08-29",187.3561,187.4348,185.3016,186.4819,1038500.0],["2019-08-30",187.4086,187.6709,184.5847,184.8295,1216500.0],["2019-09-03",183.8205,185.2331,182.443,184.7154,1437700.0],["2019-09-04",184.5926,187.8564,184.5926,187.4528,1821200.0],["2019-09-05",188.6373,188.6373,185.856,186.1192,1449300.0],["2019-09-06",187.4266,190.085,187.023,188.3741,1370300.0],["2019-09-09",188.3215,188.69,182.7413,183.2151,1300500.0],["2019-09-10",181.6446,183.0572,173.2919,183.0396,2041400.0],["2019-09-11",183.3028,183.952,180.9514,182.3377,1334000.0],["2019-09-12",184.2504,184.5487,181.8552,183.7503,1347600.0],["2019-09-13",183.996,184.3206,181.7937,182.0131,1238100.0],["2019-09-16",186.3649,188.6899,183.8204,187.7599,2051200.0],["2019-09-17",187.9617,188.9006,185.584,187.9881,1319000.0],["2019-09-18",187.295,189.4445,185.2156,188.3741,1809600.0],["2019-09-19",187.8564,189.4006,187.1633,187.8126,1750800.0],["2019-09-20",187.8652,188.7513,184.6803,185.9876,3335000.0],["2019-09-23",186.3912,187.6898,185.0664,187.1458,1834900.0],["2019-09-24",187.602,190.6641,185.6367,185.9262,2433400.0],["2019-09-25",185.5402,186.9352,184.8032,186.5316,1157600.0],["2019-09-26",187.3827,188.3039,186.6193,187.0756,1113100.0],["2019-09-27",187.2773,187.3651,182.3728,183.3028,1232900.0],["2019-09-30",184.0223,185.6717,182.7676,183.0571,894200.0],["2019-10-01",183.9258,184.8207,178.3544,178.7141,1066800.0],["2019-10-02",178.1087,178.7668,176.0644,178.3456,1373200.0],["2019-10-03",178.644,181.0655,178.0824,180.9252,1293700.0],["2019-10-04",180.6795,182.5307,179.302,182.2939,859000.0],["2019-10-07",182.1535,182.5571,180.1004,180.5391,678300.0],["2019-10-08",180.0214,183.7942,179.144,183.5924,1733500.0],["2019-10-09",184.3557,184.5136,181.1269,183.3204,1188700.0],["2019-10-10",182.5132,185.6104,182.5132,184.189,1354900.0],["2019-10-11",186.3824,186.3824,182.1622,183.3204,1288300.0],["2019-10-14",183.0571,183.9082,181.0743,181.3024,691500.0],["2019-10-15",181.8727,182.8466,180.1969,180.3197,866600.0],["2019-10-16",180.5039,182.6711,179.4335,181.4252,1197800.0],["2019-10-17",182.6887,182.9958,176.1434,176.3013,1196200.0],["2019-10-18",176.3627,176.9417,171.2037,173.7919,2050500.0],["2019-10-21",174.8186,177.3981,174.3623,175.1783,1124000.0],["2019-10-22",174.1605,177.6788,172.9146,176.0644,1430100.0],["2019-10-23",176.5645,177.1261,174.3711,175.81,1081500.0],["2019-10-24",175.3625,180.9778,174.9414,179.0739,1292800.0],["2019-10-25",179.416,179.416,174.7571,176.3189,1032100.0],["2019-10-28",176.3277,177.8017,175.4152,175.9942,1032100.0],["2019-10-29",176.5645,178.9949,175.7135,178.0999,1795200.0],["2019-10-30",181.4954,183.4782,178.1174,182.3377,1672800.0],["2019-10-31",181.9517,183.6801,179.5037,181.0128,1961500.0],["2019-11-01",181.0479,182.4956,175.6082,176.7137,2306500.0],["2019-11-04",176.3539,176.8979,170.0105,171.0282,2317800.0],["2019-11-05",170.5369,170.9756,167.1853,169.37,2632700.0],["2019-11-06",168.5101,172.2302,168.5101,171.9231,1645900.0],["2019-11-07",172.8444,173.1866,170.7036,170.9844,1472300.0],["2019-11-08",170.5457,173.5024,170.4842,171.9846,1374000.0],["2019-11-11",170.7826,171.7389,168.4136,171.23,1449600.0],["2019-11-12",170.8527,174.2921,170.2386,173.8885,1951400.0],["2019-11-13",173.6604,175.731,172.2654,174.801,1190300.0],["2019-11-14",174.8449,176.7839,174.2746,175.266,858500.0],["2019-11-15",176.9068,178.0912,176.3101,177.6876,1093000.0],["2019-11-18",177.5648,179.1791,177.2401,177.8806,1172100.0],["2019-11-19",178.9334,179.8547,177.477,178.2403,1189100.0],["2019-11-20",178.4772,180.9163,178.3983,179.6968,1112400.0],["2019-11-21",179.644,180.6038,174.9151,175.2938,1745500.0],["2019-11-22",176.7204,177.1871,174.0521,174.9239,900500.0],["2019-11-25",174.9503,176.6059,172.511,173.0306,1709900.0],["2019-11-26",173.9905,176.3681,173.0746,175.8662,1812000.0],["2019-11-27",175.69,176.9229,174.827,176.5618,802000.0],["2019-11-29",177.099,177.5833,175.5579,177.0814,485900.0],["2019-12-02",176.3153,176.7115,170.7146,171.0757,1364200.0],["2019-12-03",170.8379,172.2116,170.2391,171.6656,1309300.0],["2019-12-04",172.4054,172.9954,170.4768,170.5561,1062500.0],["2019-12-05",170.556,171.4366,170.0893,170.3007,909900.0],["2019-12-06",170.4416,172.0619,169.288,169.5082,1310800.0],["2019-12-09",169.5169,170.6265,169.015,170.5032,1239600.0],["2019-12-10",174.422,175.6636,173.0835,173.4445,1626500.0],["2019-12-11",172.74,174.9239,172.74,174.783,1085400.0],["2019-12-12",174.7037,176.1127,171.921,172.8457,1102100.0],["2019-12-13",172.4053,176.4297,172.4053,176.28,1515900.0],["2019-12-16",176.6411,178.279,175.329,177.3015,1322700.0],["2019-12-17",176.9757,177.8651,172.8457,175.3114,1240100.0],["2019-12-18",175.4259,176.0687,173.0835,174.1138,1306700.0],["2019-12-19",174.5541,175.2145,172.7312,173.8408,1288700.0],["2019-12-20",175.7693,176.7996,173.5765,176.1127,2304900.0],["2019-12-23",176.7996,178.9307,175.2938,177.645,1129400.0],["2019-12-24",178.6665,178.781,176.6499,177.1959,330600.0],["2019-12-26",177.2046,177.8827,176.6675,177.5393,637700.0],["2019-12-27",177.9531,178.9658,177.2222,177.6273,881500.0],["2019-12-30",177.6802,177.689,175.2409,176.192,838100.0],["2019-12-31",176.0511,176.6146,173.5149,174.2458,1010900.0],["2020-01-02",174.739,179.0892,174.4131,179.0363,1214700.0],["2020-01-03",181.5549,185.6585,181.5549,185.3415,2182200.0],["2020-01-06",186.8825,188.45,184.1702,186.4422,1968100.0],["2020-01-07",186.7065,188.6614,185.8082,187.3317,1538100.0],["2020-01-08",187.3493,189.2338,185.2887,186.0636,1683300.0],["2020-01-09",185.271,187.5166,185.1566,186.9442,980000.0],["2020-01-10",186.7505,186.9882,184.6722,185.2534,1186500.0],["2020-01-13",186.1957,187.3493,183.8004,187.2172,1306900.0],["2020-01-14",187.1907,187.6486,186.3541,187.3757,1265400.0],["2020-01-15",187.0411,189.9206,186.5567,187.7103,882700.0],["2020-01-16",188.4676,189.3218,187.7455,188.7582,876600.0],["2020-01-17",189.5948,193.267,188.4588,193.1877,1934500.0],["2020-01-21",193.2053,194.9137,191.8051,194.1387,1527200.0],["2020-01-22",194.6143,196.3755,193.1349,193.6544,1411400.0],["2020-01-23",193.8481,197.0976,193.3902,196.2081,1211600.0],["2020-01-24",196.578,197.6964,195.5301,196.3578,1154200.0],["2020-01-27",194.6055,196.8774,193.5223,195.7767,1231700.0],["2020-01-28",196.4811,197.4762,194.2884,196.4988,1334800.0],["2020-01-29",197.2561,198.8852,196.1906,196.8774,925000.0],["2020-01-30",195.5037,198.1895,195.3275,197.9077,1038000.0],["2020-01-31",197.0271,197.8637,193.2141,194.9048,1390100.0],["2020-02-03",195.2747,196.6133,194.0331,194.5174,1243900.0],["2020-02-04",198.4537,201.2188,195.7503,197.0272,1802600.0],["2020-02-05",197.7933,198.9205,195.4157,196.7894,1316400.0],["2020-02-06",196.9479,200.4087,196.3579,198.9997,1458500.0],["2020-02-07",200.0917,203.0505,199.0173,202.4165,1229800.0],["2020-02-10",202.4253,203.4115,200.1005,202.1875,1053400.0],["2020-02-11",201.8969,202.0466,199.7482,200.7785,1283700.0],["2020-02-12",201.21,202.7423,197.9254,202.575,1433500.0],["2020-02-13",201.8265,203.4028,199.8627,199.9067,1187900.0],["2020-02-14",200.0388,202.073,199.44,201.2629,1177100.0],["2020-02-18",200.7785,202.4165,199.5105,201.4214,912300.0],["2020-02-19",201.3157,202.2844,198.5858,198.9997,1450300.0],["2020-02-20",199.396,200.0917,195.0458,197.08,957700.0],["2020-02-21",196.3667,197.4586,195.1074,196.1994,1198700.0],["2020-02-24",192.131,194.3941,190.9422,192.9059,1185500.0],["2020-02-25",193.1437,194.4205,183.9589,184.7162,1907300.0],["2020-02-26",184.769,189.9822,184.7338,185.2094,2240700.0],["2020-02-27",183.6243,184.9452,177.3632,177.8299,2314500.0],["2020-02-28",172.1764,174.4572,167.8526,174.1225,2997800.0],["2020-03-02",174.2722,178.7545,171.4631,177.9268,2246600.0],["2020-03-03",179.5295,184.4873,174.2546,174.9591,1772600.0],["2020-03-04",178.1909,186.6888,176.3769,186.3718,1677300.0],["2020-03-05",183.7388,183.9325,175.2409,176.6235,1761000.0],["2020-03-06",171.7185,177.5217,169.4289,176.0599,1615100.0],["2020-03-09",164.4711,169.9484,160.2706,164.3037,1918500.0],["2020-03-10",170.3976,172.8633,164.066,172.7047,1826200.0],["2020-03-11",168.0199,170.4504,162.3488,165.8712,2323600.0],["2020-03-12",154.4687,160.599,145.1804,146.8612,3092700.0],["2020-03-13",154.4776,158.0248,145.4989,157.1314,2287300.0],["2020-03-16",137.1129,147.2593,131.9911,134.6626,1992100.0],["2020-03-17",137.396,150.9834,133.9283,149.4531,2130400.0],["2020-03-18",137.0598,154.8934,134.6095,148.6039,2801800.0],["2020-03-19",147.1443,148.0554,135.7418,141.6598,2507600.0],["2020-03-20",141.9605,141.9605,133.3976,136.2637,2684600.0],["2020-03-23",135.3703,136.706,125.622,132.8846,2303300.0],["2020-03-24",135.7683,143.8005,135.2995,143.3671,1814200.0],["2020-03-25",142.1905,159.0245,141.5359,153.4426,1775700.0],["2020-03-26",155.3976,169.1266,154.6545,168.5162,2310900.0],["2020-03-27",162.4479,168.5516,157.8656,163.6509,2163100.0],["2020-03-30",165.3405,165.8535,158.5556,160.9617,1925000.0],["2020-03-31",159.9621,162.377,156.5829,159.334,2767400.0],["2020-04-01",152.1423,157.3791,150.5854,156.7245,1498700.0],["2020-04-02",155.8045,162.7309,154.9995,162.3417,1898500.0],["2020-04-03",162.2621,163.4386,156.8837,157.901,1396000.0],["2020-04-06",165.3847,165.6059,160.6433,162.7663,1918700.0],["2020-04-07",168.6312,168.64,158.0514,159.1394,2523200.0],["2020-04-08",160.1125,166.9062,158.8299,163.8278,1285800.0],["2020-04-09",164.8628,171.8334,164.562,168.7727,1873500.0],["2020-04-13",168.4631,168.7462,163.6774,166.5878,815600.0],["2020-04-14",170.4358,175.0268,169.3831,174.2661,1230000.0],["2020-04-15",175.5576,175.5576,168.7462,172.4969,1312500.0],["2020-04-16",172.6826,175.708,171.7715,175.3453,1550500.0],["2020-04-17",179.0429,180.5733,177.6453,180.016,1639300.0],["2020-04-20",177.1941,179.2022,172.1873,172.3553,1130300.0],["2020-04-21",170.0819,172.1607,164.5974,166.1101,1231400.0],["2020-04-22",170.0465,172.1342,168.8612,169.6308,920600.0],["2020-04-23",171.1169,171.8246,166.9239,167.5697,1329300.0],["2020-04-24",168.0739,168.4897,164.907,167.9412,1083200.0],["2020-04-27",168.6401,171.6035,168.5516,170.4623,781200.0],["2020-04-28",172.4969,175.2392,171.7627,173.1957,925100.0],["2020-04-29",173.0807,175.3718,171.2761,172.7623,1046200.0],["2020-04-30",170.94,172.0458,169.6308,171.3469,1053000.0],["2020-05-01",168.7639,168.9232,165.2167,167.5963,867900.0],["2020-05-04",165.8978,166.3843,162.5805,165.2609,1101000.0],["2020-05-05",164.164,170.6835,162.8106,167.1893,1431900.0],["2020-05-06",168.0208,168.0739,161.2094,161.4482,1039000.0],["2020-05-07",163.6509,164.3143,161.0059,161.4305,1370700.0],["2020-05-08",163.0759,163.3147,159.4402,160.0683,1845700.0],["2020-05-11",159.2279,160.4133,157.4852,158.6971,1727200.0],["2020-05-12",159.2279,162.8105,158.7414,159.7675,1766700.0],["2020-05-13",159.3429,160.0063,155.3002,157.0517,1399100.0],["2020-05-14",155.0526,157.4499,151.9919,157.3172,1731600.0],["2020-05-15",155.5215,156.9899,154.5219,156.3795,1714100.0],["2020-05-18",161.5986,161.5986,158.6352,160.0417,1505300.0],["2020-05-19",160.4044,162.1471,159.0156,159.1306,1192800.0],["2020-05-20",161.0767,161.7667,158.1841,158.5025,1480500.0],["2020-05-21",159.2279,163.7571,158.6352,162.8725,1550700.0],["2020-05-22",163.5625,163.5625,159.0952,159.626,1084700.0],["2020-05-26",163.5624,164.6063,161.634,163.4474,2811900.0],["2020-05-27",166.3047,170.7631,164.562,170.6835,2259800.0],["2020-05-28",174.1245,175.0888,170.7277,174.0272,1579800.0],["2020-05-29",172.4969,176.8314,171.1081,176.4334,1815500.0],["2020-06-01",175.2518,176.3623,173.7505,174.2302,1459600.0],["2020-06-02",174.2923,174.6743,171.414,172.8532,1968100.0],["2020-06-03",174.8165,179.2406,174.1946,178.219,1773800.0],["2020-06-04",177.6771,179.8004,176.4245,177.2152,1510300.0],["2020-06-05",182.732,184.9796,180.8664,182.0035,1744200.0],["2020-06-08",183.6648,186.3566,182.2612,186.2589,1490100.0],["2020-06-09",183.576,186.0457,183.5582,185.0329,1489300.0],["2020-06-10",185.2906,185.8591,181.8703,183.6293,1188200.0],["2020-06-11",177.9969,179.676,174.3901,174.5766,1791200.0],["2020-06-12",178.6632,179.1429,168.8021,171.5917,1321500.0],["2020-06-15",167.9404,170.1436,165.2486,167.1053,2070700.0],["2020-06-16",170.8987,174.8965,168.811,169.6905,1673500.0],["2020-06-17",169.8593,171.5473,167.6917,170.0637,1092200.0],["2020-06-18",168.9887,170.2857,166.2436,167.2386,1134600.0],["2020-06-19",170.117,170.117,161.6951,161.8994,3351500.0],["2020-06-22",161.6861,164.68,159.483,163.6406,1599500.0],["2020-06-23",164.9643,165.3286,157.2443,157.4664,2383500.0],["2020-06-24",156.2492,156.347,149.2221,149.462,2881700.0],["2020-06-25",148.5114,152.5802,145.4198,151.7274,2713900.0],["2020-06-26",151.9139,154.7301,149.8173,150.679,7173100.0],["2020-06-29",152.6246,155.9916,151.4697,155.2898,1375600.0],["2020-06-30",154.3481,155.6007,150.1016,150.7323,2492800.0],["2020-07-01",152.3048,153.6018,151.2831,151.4608,1677700.0],["2020-07-02",152.8112,154.3836,150.2704,152.8023,1766400.0],["2020-07-06",155.1831,155.3608,152.6335,154.579,1245900.0],["2020-07-07",153.1044,154.5169,148.8845,148.9645,1333100.0],["2020-07-08",149.0711,149.0711,145.3843,146.2726,1698300.0],["2020-07-09",145.7841,146.5747,141.7419,141.964,2082900.0],["2020-07-10",142.0795,144.8068,142.0795,144.3715,1645700.0],["2020-07-13",145.411,146.8502,143.3943,144.3005,1443700.0],["2020-07-14",144.0073,144.5492,141.049,144.2383,1321600.0],["2020-07-15",147.3298,149.9861,146.6813,148.2093,1249400.0],["2020-07-16",146.7702,149.4264,145.7041,148.387,1226000.0],["2020-07-17",149.2043,152.287,148.6269,150.99,1548900.0],["2020-07-20",150.5191,150.9811,147.3298,148.4492,1072000.0],["2020-07-21",150.3592,151.6208,149.5864,150.0394,1093000.0],["2020-07-22",149.533,154.659,148.9378,153.9927,970500.0],["2020-07-23",154.0549,155.3964,152.5891,153.3975,818100.0],["2020-07-24",153.1666,155.4675,150.3238,152.1272,1269000.0],["2020-07-27",151.4786,152.447,148.2893,148.849,982500.0],["2020-07-28",148.2538,153.7173,148.2538,152.2693,1072700.0],["2020-07-29",152.829,154.2681,151.8251,153.6907,1383300.0],["2020-07-30",152.5891,154.7301,151.9583,153.895,1255600.0],["2020-07-31",153.513,155.1565,148.2182,149.5419,2305600.0],["2020-08-03",151.0255,151.5763,149.0711,149.1421,1982100.0],["2020-08-04",149.9417,150.6968,147.854,148.618,1494100.0],["2020-08-05",149.5419,153.7351,149.4797,152.9267,1907700.0],["2020-08-06",152.0116,154.2859,152.0116,154.2859,1501500.0],["2020-08-07",154.4369,157.2354,154.046,156.036,1492500.0],["2020-08-10",155.9383,159.9094,155.8228,159.1809,1461800.0],["2020-08-11",161.9705,165.0176,160.4247,160.478,1920700.0],["2020-08-12",162.8766,164.7511,161.0732,162.6368,2013500.0],["2020-08-13",160.9133,163.9782,160.0515,160.7711,1518700.0],["2020-08-14",158.5413,162.7878,158.2748,162.2014,1178400.0],["2020-08-17",162.468,164.4935,160.7534,161.2864,1401100.0],["2020-08-18",161.2864,162.2547,159.6606,160.78,993800.0],["2020-08-19",159.9983,161.8639,159.9005,160.9577,1117300.0],["2020-08-20",160.1404,161.3841,158.7456,158.9855,973300.0],["2020-08-21",158.3814,160.1759,158.1326,158.6568,1645900.0],["2020-08-24",159.3142,162.539,158.2392,162.157,921100.0],["2020-08-25",163.1076,164.5113,160.7978,160.8156,1156100.0],["2020-08-26",160.0338,160.1759,158.5768,159.2875,1657200.0],["2020-08-27",159.9449,162.3258,159.6251,160.9488,1294600.0],["2020-08-28",161.4374,161.4641,159.2431,159.8117,1096700.0],["2020-08-31",159.8739,161.3663,159.3586,160.5668,1502700.0],["2020-09-01",159.2431,160.1315,157.3775,157.8839,1390000.0],["2020-09-02",157.9994,163.2231,157.4041,162.5213,1478400.0],["2020-09-03",163.4629,166.0126,160.7356,161.7839,1425200.0],["2020-09-04",163.8893,165.0709,161.1798,161.4463,1401000.0],["2020-09-08",161.0089,163.2492,159.4202,160.3127,1478700.0],["2020-09-09",161.1339,163.2939,159.2149,161.4106,1108600.0],["2020-09-10",161.9104,163.0529,156.7514,157.4476,1469000.0],["2020-09-11",157.9386,162.08,157.8671,161.5802,1202700.0],["2020-09-14",162.196,162.9369,161.1339,162.1157,714500.0],["2020-09-15",162.8476,162.8922,158.9828,159.5719,830700.0],["2020-09-16",159.7772,165.0076,159.0007,162.6066,1350300.0],["2020-09-17",161.2053,165.9983,160.4466,165.5164,1140800.0],["2020-09-18",164.5256,167.5336,164.5078,165.3111,1785300.0],["2020-09-21",161.9997,163.4724,157.8047,158.5009,1625500.0],["2020-09-22",157.9921,162.1693,157.9921,161.3303,1033200.0],["2020-09-23",162.0175,164.115,158.4294,158.9918,1144400.0],["2020-09-24",158.5365,158.7418,154.0827,156.8585,1196100.0],["2020-09-25",156.0552,159.3934,156.0463,158.8936,649900.0],["2020-09-28",160.4913,161.7141,159.1881,159.4381,656700.0],["2020-09-29",159.1703,159.1703,156.5818,156.8675,915900.0],["2020-09-30",155.7339,156.7515,150.3072,151.5925,2829600.0],["2020-10-01",153.5204,156.0999,153.0473,154.1362,1669900.0],["2020-10-02",152.36,155.4394,151.7174,154.4754,938600.0],["2020-10-05",155.6714,156.9746,153.9309,155.6625,767500.0],["2020-10-06",157.0817,158.2777,154.9931,155.2698,946500.0],["2020-10-07",156.091,158.3224,156.0196,156.5551,900700.0],["2020-10-08",156.5551,159.0007,156.1981,159.0007,832400.0],["2020-10-09",159.8397,160.2057,155.7339,156.5997,1039100.0],["2020-10-12",156.6622,156.9478,155.5465,156.2337,1154300.0],["2020-10-13",155.4215,156.6354,154.9128,155.6715,911300.0],["2020-10-14",155.8589,158.3223,155.5732,157.403,725000.0],["2020-10-15",156.2962,157.1084,154.3415,154.8324,1031100.0],["2020-10-16",155.7161,156.564,155.4483,155.6357,960400.0],["2020-10-19",156.0463,157.5101,152.5385,153.0116,852700.0],["2020-10-20",154.4129,154.6985,151.8512,152.8152,1010500.0],["2020-10-21",152.3511,153.7435,151.5657,151.5657,872700.0],["2020-10-22",151.8245,153.5204,151.2979,151.3783,979300.0],["2020-10-23",152.7974,154.3058,151.5657,153.3419,1132000.0],["2020-10-26",152.0655,152.1905,149.1915,151.5835,1349100.0],["2020-10-27",151.0123,151.762,148.3346,148.3971,1262600.0],["2020-10-28",146.8797,148.3346,143.8182,143.9878,1217800.0],["2020-10-29",143.3898,145.9693,142.9703,145.4427,1200100.0],["2020-10-30",145.4873,146.7369,141.1048,143.8004,1984700.0],["2020-11-02",146.5941,153.4757,146.2192,152.0923,1867500.0],["2020-11-03",153.6989,159.7594,153.0294,159.5987,1863100.0],["2020-11-04",161.0625,167.9798,161.0446,163.6063,2829300.0],["2020-11-05",164.6506,165.4003,160.8929,161.5891,2498300.0],["2020-11-06",161.1607,161.5623,157.9296,159.7148,1263800.0],["2020-11-09",167.7924,170.0417,162.6066,165.8824,2031000.0],["2020-11-10",167.7031,171.8535,165.5967,169.1669,1806100.0],["2020-11-11",168.9438,169.6757,166.3375,167.5425,2065300.0],["2020-11-12",166.641,170.0774,165.5432,168.9617,1210900.0],["2020-11-13",169.5864,174.2902,169.274,173.4244,1277400.0],["2020-11-16",176.0129,178.6727,174.6919,178.512,1498700.0],["2020-11-17",176.6287,179.0297,174.6383,177.1107,1382400.0],["2020-11-18",177.8783,178.3157,175.1471,175.2542,1150900.0],["2020-11-19",174.3578,176.321,173.1028,175.4873,1232300.0],["2020-11-20",175.1915,176.4913,171.6595,171.6685,1204600.0],["2020-11-23",173.6406,175.6576,173.4524,173.9992,1084100.0],["2020-11-24",176.4196,176.9216,175.039,175.55,988200.0],["2020-11-25",175.2542,175.5859,173.6227,174.7881,863600.0],["2020-11-27",174.555,175.1735,172.1884,174.3309,408000.0],["2020-11-30",173.4703,174.3847,170.1893,172.1077,1505400.0],["2020-12-01",173.4165,175.2094,171.8478,171.9733,1099500.0],["2020-12-02",171.6953,172.2511,169.6335,171.7043,988100.0],["2020-12-03",172.0987,174.4026,171.6953,172.7442,1321400.0],["2020-12-04",173.4255,176.814,173.4255,174.8418,1150900.0],["2020-12-07",174.4833,174.6177,171.014,171.785,1019800.0],["2020-12-08",170.4403,172.3229,169.5349,169.6515,1011900.0],["2020-12-09",170.0369,170.3149,167.8496,168.7999,1210500.0],["2020-12-10",168.5488,170.7092,166.8814,168.0827,1225100.0],["2020-12-11",167.4104,170.2969,166.2092,169.5887,1055700.0],["2020-12-14",170.9244,173.2821,169.517,170.279,1301300.0],["2020-12-15",166.8277,169.8487,165.5457,168.8178,1456500.0],["2020-12-16",168.2978,169.1046,166.227,166.8545,1066400.0],["2020-12-17",166.8635,167.3476,165.4023,166.4781,1127400.0],["2020-12-18",166.1554,168.3158,166.1374,167.8227,3645000.0],["2020-12-21",165.241,167.1863,164.3356,165.8775,1690800.0],["2020-12-22",165.8774,166.227,164.6583,165.0437,1389600.0],["2020-12-23",165.9581,167.9124,165.3127,166.6036,827900.0],["2020-12-24",166.738,167.2849,165.3575,165.985,281800.0],["2020-12-28",166.7201,168.6923,166.227,167.9213,570400.0],["2020-12-29",169.0687,169.6425,165.6802,166.998,608200.0],["2020-12-30",167.5718,168.8626,167.5449,168.2172,535000.0],["2020-12-31",168.6475,169.7411,167.9393,169.4453,723100.0],["2021-01-04",168.4951,168.4951,161.5477,161.7538,1477100.0],["2021-01-05",162.4261,164.2817,160.9739,163.466,1315900.0],["2021-01-06",162.3544,164.5417,160.8394,163.8425,1606200.0],["2021-01-07",161.2159,163.4301,160.5974,162.4799,1520800.0],["2021-01-08",162.8116,162.8116,159.0466,161.9869,1409000.0],["2021-01-11",161.449,165.1244,160.6691,164.4879,1572500.0],["2021-01-12",164.1025,166.3974,163.3226,165.8237,1222500.0],["2021-01-13",165.6264,167.7689,165.5188,167.3924,1249200.0],["2021-01-14",168.9791,172.3766,168.9791,171.0141,1755500.0],["2021-01-15",170.9961,172.6725,168.8447,169.0508,1497400.0],["2021-01-19",170.1714,172.0001,169.517,170.4134,1059000.0],["2021-01-20",171.032,171.3906,168.6475,168.8716,1041400.0],["2021-01-21",168.2261,168.6116,163.8246,164.1652,1396300.0],["2021-01-22",163.7081,166.0657,163.3316,164.7659,1058200.0],["2021-01-25",164.3803,166.8545,162.955,166.0477,1043700.0],["2021-01-26",166.738,167.1773,161.2249,161.2877,976800.0],["2021-01-27",159.6831,162.1124,157.5316,160.5885,1328700.0],["2021-01-28",162.1393,162.1393,158.2757,158.3653,1652200.0],["2021-01-29",156.8772,157.7557,151.2296,153.7486,3061800.0],["2021-02-01",155.5773,156.9937,154.3223,155.5863,2014000.0],["2021-02-02",157.406,163.4032,156.913,161.8434,1813600.0],["2021-02-03",161.0456,162.3006,159.8354,160.9201,1652400.0],["2021-02-04",161.1622,166.0747,160.7857,165.7519,1575200.0],["2021-02-05",166.8097,167.7241,163.6811,163.8963,1747100.0],["2021-02-08",164.6583,167.3566,163.206,166.9801,1258500.0],["2021-02-09",166.8008,168.7371,165.5457,166.8904,1571300.0],["2021-02-10",167.1773,169.0598,166.8904,168.1006,1296400.0],["2021-02-11",168.1723,168.8984,166.2808,168.0827,1013400.0],["2021-02-12",167.0876,168.3158,166.0119,166.6663,838600.0],["2021-02-16",167.5,167.8048,165.0079,165.3844,922900.0],["2021-02-17",165.1603,170.001,164.2369,168.9433,1446600.0],["2021-02-18",167.2758,170.2879,167.2758,169.6156,1034000.0],["2021-02-19",170.3238,170.4583,168.2979,169.508,1039700.0],["2021-02-22",168.6026,170.0997,167.0069,168.8178,1052200.0],["2021-02-23",170.3238,171.2113,166.4691,168.3785,1408300.0],["2021-02-24",168.9253,172.5559,168.513,171.5609,1036500.0],["2021-02-25",171.5609,172.4484,167.3028,167.6345,1445600.0],["2021-02-26",167.6344,167.6344,162.7937,163.0716,1763900.0],["2021-03-01",166.254,167.3207,164.5776,165.501,1204300.0],["2021-03-02",164.9451,168.0647,164.9451,166.738,1052000.0],["2021-03-03",166.4063,168.9164,166.245,166.8008,1353000.0],["2021-03-04",166.5588,168.3516,163.3674,164.7031,995600.0],["2021-03-05",165.5726,168.2799,163.8694,167.7151,1150000.0],["2021-03-08",169.006,173.793,167.8586,171.2561,1357600.0],["2021-03-09",171.3188,172.2152,168.1544,168.504,986100.0],["2021-03-10",169.1764,172.3139,167.3655,171.2113,1349000.0],["2021-03-11",169.8864,171.2923,167.8135,169.6611,1385500.0],["2021-03-12",170.5534,173.7618,170.5534,173.0588,917000.0],["2021-03-15",173.1669,174.7712,171.779,173.0408,745900.0],["2021-03-16",172.8335,173.4283,170.3911,171.707,956300.0],["2021-03-17",172.6713,175.5823,172.0044,173.0768,1106200.0],["2021-03-18",172.8335,177.0965,172.6893,177.0694,1234100.0],["2021-03-19",177.4299,178.5204,172.8425,177.9977,3154100.0],["2021-03-22",176.1051,180.1337,175.4652,178.4844,1723000.0],["2021-03-23",177.7093,179.3045,176.2763,176.781,921900.0],["2021-03-24",177.5471,179.7281,176.3845,176.6098,955300.0],["2021-03-25",177.2676,179.4126,174.0321,178.998,1311000.0],["2021-03-26",179.8543,181.125,176.9252,179.2955,870700.0],["2021-03-29",179.2955,183.8559,178.9981,182.8104,1037000.0],["2021-03-30",182.7833,184.1082,181.846,183.0267,926700.0],["2021-03-31",182.1885,183.0988,181.2152,182.6662,904100.0],["2021-04-01",182.8014,184.7842,181.2062,183.5134,996400.0],["2021-04-05",185.2438,187.8845,184.649,187.3257,950900.0],["2021-04-06",185.9107,189.3896,185.9107,188.6506,1092900.0],["2021-04-07",188.308,188.308,186.3613,188.0467,797200.0],["2021-04-08",186.1901,188.1278,185.8566,187.0012,1040000.0],["2021-04-09",187.9115,188.1819,186.4154,187.569,967600.0],["2021-04-12",187.7673,188.9209,186.6858,188.8939,755100.0],["2021-04-13",187.9566,188.8759,186.785,188.3351,548700.0],["2021-04-14",188.4072,189.2093,187.3618,188.3531,655500.0],["2021-04-15",188.3982,191.0028,187.9025,189.9483,912200.0],["2021-04-16",190.8226,191.0659,188.272,189.9123,1479100.0],["2021-04-19",190.2187,190.3539,187.6592,189.0201,954700.0],["2021-04-20",188.7137,189.6239,187.0193,189.4437,818000.0],["2021-04-21",189.3715,191.2552,188.8038,191.111,899600.0],["2021-04-22",190.1286,191.2461,189.2364,189.9033,1020500.0],["2021-04-23",190.2277,190.3899,188.0467,190.1826,1018600.0],["2021-04-26",190.1827,190.2818,186.6047,187.1455,939800.0],["2021-04-27",184.6309,187.569,183.7837,187.2175,1094400.0],["2021-04-28",187.5329,187.5329,184.5768,184.7661,1050400.0],["2021-04-29",185.7125,189.3535,185.3339,188.5604,1058000.0],["2021-04-30",187.9656,191.9672,186.0549,188.5694,1105100.0],["2021-05-03",187.9655,191.138,187.2806,190.8315,941300.0],["2021-05-04",191.3993,195.437,190.9938,195.0314,1742100.0],["2021-05-05",194.788,196.4644,193.3911,196.185,1229500.0],["2021-05-06",196.7708,197.9334,194.4456,195.5632,1165500.0],["2021-05-07",194.6619,198.0776,194.4546,197.6,1072900.0],["2021-05-10",198.2759,199.6188,195.5722,195.5902,1165100.0],["2021-05-11",195.5361,195.5361,191.1019,192.2645,1001300.0],["2021-05-12",192.6251,193.8688,190.1737,190.2187,874500.0],["2021-05-13",189.6869,194.6438,189.1642,193.4362,889400.0],["2021-05-14",194.4366,196.158,193.0216,195.6082,668500.0],["2021-05-17",195.2477,197.0592,194.2383,196.5636,946000.0],["2021-05-18",195.446,196.3382,193.6074,193.6976,943600.0],["2021-05-19",192.6431,193.4632,189.2093,193.1748,922500.0],["2021-05-20",193.4452,195.419,193.4452,194.752,954800.0],["2021-05-21",195.7073,197.7712,194.2022,194.7069,857500.0],["2021-05-24",195.6893,196.3292,194.1752,194.9323,725500.0],["2021-05-25",195.3198,196.3292,194.7791,195.1666,726200.0],["2021-05-26",194.5988,195.5541,192.8143,193.6165,854200.0],["2021-05-27",195.5722,197.6991,194.6349,197.2936,2892500.0],["2021-05-28",197.8369,198.5703,196.5602,197.4475,824400.0],["2021-06-01",198.7333,199.8832,196.1164,196.6597,1085100.0],["2021-06-02",197.7282,198.8782,196.1074,198.0451,962100.0],["2021-06-03",197.4294,199.6659,196.6507,199.1498,873800.0],["2021-06-04",199.8379,202.7083,198.7695,201.6942,825500.0],["2021-06-07",202.0473,202.1378,197.1034,197.8912,1136300.0],["2021-06-08",198.7876,198.7876,196.8136,198.353,1020600.0],["2021-06-09",198.0361,198.2624,196.3428,196.9495,979100.0],["2021-06-10",198.8238,200.8973,197.8912,198.8238,1497900.0],["2021-06-11",199.4033,202.3642,199.1407,202.1922,1251500.0],["2021-06-14",201.0784,202.0473,199.9647,201.178,1274200.0],["2021-06-15",202.2556,203.3693,201.9115,202.5725,848900.0],["2021-06-16",203.1882,203.1882,200.4537,200.997,1204500.0],["2021-06-17",201.2958,201.839,199.2766,199.5482,1743400.0],["2021-06-18",197.7553,199.2403,197.5652,198.1718,1720300.0],["2021-06-21",199.5663,202.3642,199.4667,201.6308,871500.0],["2021-06-22",201.1237,201.5583,199.9466,200.7343,1212000.0],["2021-06-23",201.16,201.7213,200.2454,200.5171,1104700.0],["2021-06-24",201.5131,201.5131,198.3258,198.8872,1267200.0],["2021-06-25",199.3037,200.508,198.688,200.1367,1345300.0],["2021-06-28",200.7977,200.7977,197.6829,198.7604,658900.0],["2021-06-29",198.7604,200.2635,194.7764,195.0389,1223500.0],["2021-06-30",195.709,197.1849,195.2744,195.718,1331700.0],["2021-07-01",195.6547,198.2081,195.1838,197.9908,985100.0],["2021-07-02",198.8963,200.3994,197.357,198.6971,656700.0],["2021-07-06",197.5833,199.1951,195.2653,198.7514,1227800.0],["2021-07-07",198.4526,202.9799,197.9636,202.826,1264200.0],["2021-07-08",200.7796,202.2374,199.9466,201.2867,1764600.0],["2021-07-09",202.6178,203.0977,200.8159,202.817,960200.0],["2021-07-12",202.0201,203.5141,201.1056,203.0524,646600.0],["2021-07-13",203.1067,204.5917,202.5544,203.3512,1473200.0],["2021-07-14",202.3552,203.9035,202.0564,202.7989,899500.0],["2021-07-15",201.7757,203.3059,201.2324,202.6992,1195800.0],["2021-07-16",203.7315,204.3653,201.658,202.6087,762200.0],["2021-07-19",200.5986,201.495,196.1074,197.6014,1623900.0],["2021-07-20",198.2443,204.311,198.2443,204.1933,861900.0],["2021-07-21",204.7456,206.6199,204.1933,205.633,622000.0],["2021-07-22",205.3794,206.0133,204.4015,204.7456,584600.0],["2021-07-23",205.5424,206.1038,204.5645,205.7688,537400.0],["2021-07-26",204.8362,205.3613,203.1972,204.6369,478500.0],["2021-07-27",204.4378,207.4983,203.4417,206.5204,497400.0],["2021-07-28",207.0455,208.0053,205.2979,206.1581,524800.0],["2021-07-29",207.4439,208.2588,206.6652,206.9459,620200.0],["2021-07-30",206.2578,206.6924,204.6732,205.307,743400.0],["2021-08-02",206.4479,207.5888,204.4921,204.5917,1201900.0],["2021-08-03",206.4751,209.8706,204.1842,209.4993,803800.0],["2021-08-04",207.6521,208.9651,206.4026,207.7246,834400.0],["2021-08-05",208.8202,210.4682,208.295,209.3816,870800.0],["2021-08-06",209.4179,210.9662,209.3454,209.4269,670500.0],["2021-08-09",208.3947,209.3726,206.9006,207.3534,704600.0],["2021-08-10",206.964,210.8938,206.7648,210.6312,953100.0],["2021-08-11",208.7297,211.1201,207.8333,210.8757,853700.0],["2021-08-12",210.7942,211.1473,208.0959,208.9561,731200.0],["2021-08-13",209.0647,209.934,207.951,208.1049,565600.0],["2021-08-16",208.2589,212.0981,206.294,212.0166,992000.0],["2021-08-17",211.1835,212.6957,210.2328,211.7721,848100.0],["2021-08-18",211.2197,212.6323,209.2186,209.3726,730200.0],["2021-08-19",208.2769,211.2469,208.0868,208.3675,1189700.0],["2021-08-20",208.2679,210.5406,207.5888,209.2911,809700.0],["2021-08-23",209.3635,211.6815,209.3635,210.5135,667200.0],["2021-08-24",210.6674,212.0256,209.8615,210.4682,547900.0],["2021-08-25",210.6855,211.5457,209.1824,211.2107,1174800.0],["2021-08-26",211.5095,212.8315,210.3776,212.3335,667900.0],["2021-08-27",212.8768,212.8768,209.6985,210.2509,1007300.0],["2021-08-30",210.2509,211.9984,209.6623,210.6312,674900.0],["2021-08-31",210.3777,212.1162,210.3777,210.9843,1070300.0],["2021-09-01",211.3737,211.3737,209.3816,210.7036,1011000.0],["2021-09-02",211.313,213.0409,210.8491,212.9773,1385000.0],["2021-09-03",212.6135,212.6135,210.4854,210.7582,1119900.0],["2021-09-07",209.876,210.3216,207.8843,208.9302,1120400.0],["2021-09-08",208.8847,210.8946,208.5027,209.9488,974600.0],["2021-09-09",209.876,211.5858,209.4395,211.0401,1048500.0],["2021-09-10",211.8041,212.3315,209.7123,210.6581,1273400.0],["2021-09-13",212.2133,212.5953,205.1195,207.8297,1107600.0],["2021-09-14",209.0211,209.0211,205.1741,206.4292,1274800.0],["2021-09-15",206.7111,209.8306,206.6838,207.9934,1730100.0],["2021-09-16",208.4663,208.4663,200.0356,201.0179,1433200.0],["2021-09-17",200.9906,203.3734,200.6904,202.3184,2383800.0],["2021-09-20",200.1994,203.2097,199.5082,201.9364,1182100.0],["2021-09-21",202.9732,203.7099,199.7355,200.072,916200.0],["2021-09-22",201.2452,203.1278,200.5086,202.5639,817000.0],["2021-09-23",197.5801,202.8732,197.371,201.2089,1141600.0],["2021-09-24",201.5454,203.8099,200.9087,203.2552,796300.0],["2021-09-27",204.3374,205.5379,202.3184,202.9732,778800.0],["2021-09-28",202.5276,204.0373,199.7628,201.7909,991100.0],["2021-09-29",202.6276,204.4829,201.1361,202.8368,635900.0],["2021-09-30",202.5731,203.8918,200.2176,200.2994,852600.0],["2021-10-01",201.3089,201.8455,197.471,199.6082,894700.0],["2021-10-04",199.2171,200.6904,196.7889,198.6624,1276500.0],["2021-10-05",201.0997,203.7099,199.4445,202.2002,1241800.0],["2021-10-06",201.1816,206.4928,200.4267,206.3291,1134100.0],["2021-10-07",207.0294,210.2944,207.0294,209.7578,873300.0],["2021-10-08",210.0397,213.141,209.4576,212.0587,1021000.0],["2021-10-11",212.4498,215.3055,211.8405,214.0595,958300.0],["2021-10-12",214.0504,216.8152,213.5229,215.6511,1284300.0],["2021-10-13",214.969,215.0599,211.4221,213.341,1436600.0],["2021-10-14",214.5324,216.3423,213.5411,215.2418,918200.0],["2021-10-15",216.5332,219.1252,216.1604,217.4245,1014000.0],["2021-10-18",216.1786,217.6883,215.2236,217.1608,865800.0],["2021-10-19",218.0703,220.3894,217.4337,220.0256,848500.0],["2021-10-20",219.9256,222.8813,219.6254,221.1533,994100.0],["2021-10-21",220.7168,221.7626,218.4886,219.8619,740600.0],["2021-10-22",220.7895,223.7998,219.398,222.5721,769800.0],["2021-10-25",222.4903,223.4725,221.9355,222.1538,969800.0],["2021-10-26",215.551,218.6432,211.3402,212.2588,1678100.0],["2021-10-27",212.2042,212.5407,207.6024,207.8025,1320600.0],["2021-10-28",207.6297,208.0026,201.3999,203.7463,2145600.0],["2021-10-29",204.7921,210.4126,203.6553,209.6668,1982200.0],["2021-11-01",209.103,209.6577,201.0361,201.3089,1418100.0],["2021-11-02",202.2821,202.5094,196.8435,198.6442,2639300.0],["2021-11-03",198.0167,201.5545,197.4983,201.0815,1674700.0],["2021-11-04",200.2994,202.3457,199.5445,202.0273,1216000.0],["2021-11-05",204.1464,205.1195,202.6185,203.6917,1084000.0],["2021-11-08",202.4548,204.0191,200.645,203.5734,969000.0],["2021-11-09",203.6644,204.9922,202.5185,204.3738,508900.0],["2021-11-10",203.8372,205.3742,203.0732,203.2279,663900.0],["2021-11-11",202.8368,202.9732,199.0262,199.1535,838400.0],["2021-11-12",198.9079,200.8633,198.4532,200.354,1813900.0],["2021-11-15",201.0088,201.5818,199.9447,201.1998,1024100.0],["2021-11-16",201.991,203.0642,199.681,200.0811,1261900.0],["2021-11-17",199.781,202.2729,199.3263,201.1634,840000.0],["2021-11-18",201.0172,201.7664,199.1807,201.0081,1321600.0],["2021-11-19",201.4649,201.7847,199.8203,201.0081,1028900.0],["2021-11-22",201.0538,204.9643,201.0538,202.9542,989200.0],["2021-11-23",203.1826,205.0374,201.9674,202.3877,640000.0],["2021-11-24",202.0588,202.671,199.1899,199.8569,732000.0],["2021-11-26",196.4397,198.5138,194.6124,196.5493,833600.0],["2021-11-29",198.0478,198.5229,195.3616,196.1473,1035800.0],["2021-11-30",194.9687,195.5534,190.7384,191.0308,1896300.0],["2021-12-01",192.9038,193.9819,189.4227,189.4227,962200.0],["2021-12-02",190.5831,194.0276,190.0897,192.9221,983200.0],["2021-12-03",192.8216,195.3342,192.1363,193.6987,1094400.0],["2021-12-06",195.2702,198.1391,194.722,196.7138,730000.0],["2021-12-07",196.7138,198.2671,194.923,196.1473,1008700.0],["2021-12-08",196.3849,198.2396,195.5077,197.929,969900.0],["2021-12-09",197.8559,198.0843,196.2296,197.8285,764600.0],["2021-12-10",199.1168,199.1168,196.7138,198.0843,990800.0],["2021-12-13",197.6275,200.5695,197.1158,199.1259,946600.0],["2021-12-14",194.1464,196.9879,193.9362,194.6124,1684600.0],["2021-12-15",195.8458,195.8458,192.5383,194.6124,1157800.0],["2021-12-16",195.2428,196.1291,190.9942,192.5657,2180000.0],["2021-12-17",192.5566,193.452,189.6511,189.98,3256300.0],["2021-12-20",188.7192,188.7192,183.3833,184.5802,1813200.0],["2021-12-21",186.0421,190.5556,185.4939,189.2491,1889400.0],["2021-12-22",188.8105,189.9892,187.8146,188.9019,1153900.0],["2021-12-23",189.5689,191.5241,188.9933,190.2815,1001300.0],["2021-12-27",191.0856,192.5566,190.2998,192.1729,592000.0],["2021-12-28",191.8256,194.5118,190.6196,193.8449,537100.0],["2021-12-29",192.8216,194.2103,192.8216,194.0367,900800.0],["2021-12-30",193.5708,195.4621,193.4794,194.5576,573200.0],["2021-12-31",194.6489,195.5626,193.8632,194.8317,587100.0],["2022-01-03",195.0418,195.4986,191.8713,193.3058,1031700.0],["2022-01-04",194.5484,199.1168,194.2469,195.5352,1443700.0],["2022-01-05",195.9006,197.1615,191.2318,191.3049,2238100.0],["2022-01-06",191.9262,198.8427,191.2226,198.7696,1750200.0],["2022-01-07",199.5188,201.538,199.135,200.7979,1797100.0],["2022-01-10",201.9217,205.0191,201.9217,204.1511,2102400.0],["2022-01-11",205.5764,206.0333,202.5339,202.8537,1477100.0],["2022-01-12",202.7806,203.877,200.3777,201.0903,874000.0],["2022-01-13",201.4192,203.9775,200.8985,203.3837,1281300.0],["2022-01-14",202.7258,208.2626,202.671,208.1895,1685500.0],["2022-01-18",208.2261,209.2951,204.9734,209.1854,1913500.0],["2022-01-19",207.9977,212.1001,207.4221,208.0159,1658700.0],["2022-01-20",207.6048,209.2677,204.9003,205.0831,1008500.0],["2022-01-21",205.6404,205.9054,201.0812,201.6933,1480400.0],["2022-01-24",199.3909,206.2982,194.9139,205.6221,2552600.0],["2022-01-25",203.9501,206.8738,200.7705,205.0739,1933500.0],["2022-01-26",206.0789,207.888,202.5339,203.411,2220800.0],["2022-01-27",203.4019,204.7816,195.3616,197.6001,2272400.0],["2022-01-28",198.2214,199.802,195.727,199.7929,2106500.0],["2022-01-31",192.3556,193.5342,189.8613,191.2226,4447100.0],["2022-02-01",189.4958,192.4378,188.2532,191.7982,2809000.0],["2022-02-02",191.1313,194.1007,189.8247,193.4612,2152400.0],["2022-02-03",192.584,196.0833,192.0632,195.1331,1213800.0],["2022-02-04",194.5119,196.4306,193.3424,194.8317,1056700.0],["2022-02-07",196.0103,199.1898,194.7951,198.6873,1353700.0],["2022-02-08",199.4548,200.6974,197.3808,200.0396,881200.0],["2022-02-09",200.7613,202.607,200.4598,201.5197,807700.0],["2022-02-10",200.1127,201.8761,195.9007,196.6407,1134900.0],["2022-02-11",196.6407,204.078,196.0102,203.7216,1576100.0],["2022-02-14",202.9633,204.2516,198.8883,200.8436,1239400.0],["2022-02-15",200.9989,202.0314,197.6458,198.3036,1494800.0],["2022-02-16",197.4904,203.0821,197.4904,202.4882,938700.0],["2022-02-17",201.2365,204.0506,200.7796,201.9217,760500.0],["2022-02-18",201.3096,202.9725,198.3584,198.8335,2082300.0],["2022-02-22",200.8345,201.8121,198.267,200.0578,1276700.0],["2022-02-23",201.5563,202.3786,197.3168,197.6183,1100500.0],["2022-02-24",201.0081,208.9479,198.4498,208.7469,2560900.0],["2022-02-25",208.3174,213.6898,207.1114,213.3518,1222200.0],["2022-02-28",216.5314,230.5654,215.6268,230.5288,3524800.0],["2022-03-01",230.8029,239.3641,230.8029,233.0597,3016200.0],["2022-03-02",229.8344,232.5297,222.9453,231.68,2227900.0],["2022-03-03",232.073,233.9277,229.5421,233.4252,1422100.0],["2022-03-04",235.5815,246.3263,234.1835,243.8411,1685600.0],["2022-03-07",246.646,255.5634,245.5405,247.3678,2261500.0],["2022-03-08",246.6004,246.9202,238.5967,239.2545,2303200.0],["2022-03-09",236.221,239.1082,230.4192,233.4709,2131900.0],["2022-03-10",233.5259,238.7843,231.4519,233.0946,1550000.0],["2022-03-11",234.0031,235.8476,229.2402,229.4238,2112900.0],["2022-03-14",231.0389,232.5807,226.065,229.5247,1904000.0],["2022-03-15",230.4333,237.3252,227.4875,236.8663,1719000.0],["2022-03-16",233.6911,236.5543,221.8987,223.3945,2349800.0],["2022-03-17",225.8815,229.7083,223.7892,228.3134,1199100.0],["2022-03-18",229.1669,230.4333,223.1651,226.166,1974400.0],["2022-03-21",229.0659,234.6914,227.7995,232.9661,981700.0],["2022-03-22",232.0117,232.4339,226.6157,231.25,1674800.0],["2022-03-23",233.48,234.9575,231.0665,234.2509,1055600.0],["2022-03-24",234.4436,237.6831,232.6817,235.7376,1263800.0],["2022-03-25",235.7284,237.6556,234.9575,236.6277,739400.0],["2022-03-28",235.0952,235.2787,228.0656,228.9191,1230400.0],["2022-03-29",225.5787,227.2122,220.3203,226.3037,2131400.0],["2022-03-30",227.9739,232.6908,227.9739,231.0848,1246300.0],["2022-03-31",229.8001,233.0762,228.0197,228.0197,851400.0],["2022-04-01",228.6622,232.4431,228.2584,232.3329,855000.0],["2022-04-04",232.911,232.911,230.5067,231.8465,960100.0],["2022-04-05",231.975,237.2425,231.975,235.3338,1300000.0],["2022-04-06",234.3977,239.5919,233.9022,236.6736,1151300.0],["2022-04-07",235.2971,239.6103,233.2414,239.3349,992500.0],["2022-04-08",239.7387,242.3175,235.6825,236.7929,882600.0],["2022-04-11",238.1419,240.8307,234.3518,235.4531,768400.0],["2022-04-12",235.6825,238.096,234.829,236.0312,876700.0],["2022-04-13",237.1508,239.133,232.6816,233.324,892700.0],["2022-04-14",234.93,237.1509,234.6822,236.224,1048900.0],["2022-04-18",236.3157,239.9681,234.5629,238.353,907800.0],["2022-04-19",237.6005,242.9231,235.2879,236.5176,986500.0],["2022-04-20",236.435,239.1789,234.2234,236.6002,621100.0],["2022-04-21",236.903,236.903,224.9638,225.8356,1251800.0],["2022-04-22",226.4688,230.2773,225.5512,227.4783,854800.0],["2022-04-25",226.4872,227.0837,217.5488,222.9265,1297600.0],["2022-04-26",224.193,225.9641,220.5314,220.5681,1014800.0],["2022-04-27",220.5864,224.2847,219.0263,221.2196,843200.0],["2022-04-28",221.1003,221.1003,216.3375,219.4118,1248200.0],["2022-04-29",230.2498,232.9661,212.3731,213.1439,1613700.0],["2022-05-02",211.4645,219.2099,211.4278,215.8511,1307300.0],["2022-05-03",217.2735,220.2102,216.7321,217.9801,1004800.0],["2022-05-04",219.6045,223.624,219.0631,221.8987,1248800.0],["2022-05-05",222.3668,222.9724,218.595,221.6051,1599200.0],["2022-05-06",220.6048,224.2572,220.2653,223.7617,1265300.0],["2022-05-09",222.6421,224.1471,218.9713,219.5586,1429900.0],["2022-05-10",219.8156,221.8437,217.09,218.1178,1212100.0],["2022-05-11",216.8606,222.5778,216.3191,218.852,811900.0],["2022-05-12",218.852,220.2744,214.2635,216.1723,1432400.0],["2022-05-13",216.4109,217.4204,213.5936,216.7413,1046900.0],["2022-05-16",216.8697,220.6782,215.8603,219.2924,850100.0],["2022-05-17",220.1551,222.9908,218.3289,221.7243,824600.0],["2022-05-18",221.1646,222.0914,217.1542,218.2738,971700.0],["2022-05-19",218.2739,219.2742,210.813,213.5844,1246300.0],["2022-05-20",213.8414,214.3369,208.6748,210.5193,1913900.0],["2022-05-23",212.4465,215.1078,211.0699,214.5847,821900.0],["2022-05-24",214.4012,218.595,213.8139,218.0995,669100.0],["2022-05-25",218.9897,219.32,216.4293,217.1726,724100.0],["2022-05-26",218.6042,219.9349,216.723,217.3011,584100.0],["2022-05-27",218.2555,221.1095,216.3833,221.0911,668000.0],["2022-05-31",219.0631,221.8345,217.5122,221.0728,1338000.0],["2022-06-01",222.3301,222.3943,219.8247,221.6143,901500.0],["2022-06-02",221.8632,222.8681,217.7419,221.9093,1045600.0],["2022-06-03",221.0611,224.9241,220.1575,224.1681,587100.0],["2022-06-06",224.6199,225.8184,221.9646,222.2873,575500.0],["2022-06-07",221.1072,228.0404,220.259,227.1645,630000.0],["2022-06-08",226.3071,227.561,224.9241,225.3851,935500.0],["2022-06-09",224.961,226.4546,221.7157,221.8171,766600.0],["2022-06-10",220.9504,222.8497,218.6916,221.6696,897900.0],["2022-06-13",218.581,218.6732,213.8974,215.0498,1014100.0],["2022-06-14",214.3399,214.93,207.5819,209.2137,941200.0],["2022-06-15",210.0896,211.1499,205.1386,209.0109,858400.0],["2022-06-16",207.4251,208.6144,204.0322,204.7514,863000.0],["2022-06-17",204.9266,206.3095,200.7869,204.2812,1925800.0],["2022-06-21",206.6507,212.3116,205.9315,211.6846,809500.0],["2022-06-22",208.6605,214.1831,208.3932,211.7215,843300.0],["2022-06-23",212.0165,213.8051,208.4761,210.569,464100.0],["2022-06-24",212.2009,215.7136,210.6704,215.3264,827300.0],["2022-06-27",215.7321,219.8809,214.8378,218.332,608000.0],["2022-06-28",218.6824,221.9001,216.9122,217.4193,780700.0],["2022-06-29",218.9682,219.4292,216.4236,219.254,558300.0],["2022-06-30",218.3043,223.0248,217.0873,222.8404,1053400.0],["2022-07-01",223.2461,225.5511,219.9363,224.2603,564100.0],["2022-07-05",221.1348,222.1029,209.5364,212.9385,911300.0],["2022-07-06",213.9896,221.2731,213.9896,220.9044,1052500.0],["2022-07-07",220.7384,225.2284,218.8299,219.9547,622100.0],["2022-07-08",220.4526,221.7433,219.0512,219.5859,471700.0],["2022-07-11",218.3873,220.7568,217.0044,219.9455,558400.0],["2022-07-12",218.0001,218.5072,213.4732,214.0725,1008900.0],["2022-07-13",211.325,215.0221,209.2598,209.3059,927600.0],["2022-07-14",205.9961,206.8258,202.0131,204.5947,1118600.0],["2022-07-15",207.6556,208.2272,204.3826,206.3741,1106200.0],["2022-07-18",207.3882,208.2088,202.7692,202.9443,1293500.0],["2022-07-19",202.0131,208.9556,201.5245,208.0336,1810400.0],["2022-07-20",208.513,209.3428,206.2542,206.8627,1448100.0],["2022-07-21",206.1897,207.6187,203.9769,206.6045,1067600.0],["2022-07-22",207.8861,211.1499,206.7982,207.5634,720700.0],["2022-07-25",207.6464,210.44,207.3422,208.6422,552900.0],["2022-07-26",208.6421,209.8407,205.7379,206.2911,718500.0],["2022-07-27",206.2265,207.7939,203.6358,206.4294,1049000.0],["2022-07-28",207.4896,213.9711,205.6641,213.7037,1253900.0],["2022-07-29",211.2882,222.2965,210.2924,221.2455,1759300.0],["2022-08-01",221.7433,224.8965,219.798,222.1951,1138800.0],["2022-08-02",223.7348,229.1375,221.2454,224.9333,1049300.0],["2022-08-03",224.3064,224.5922,216.6633,222.527,984800.0],["2022-08-04",223.0894,224.0298,219.1341,219.2909,944200.0],["2022-08-05",218.0555,219.3462,214.7456,216.2761,1355000.0],["2022-08-08",216.9583,217.954,210.9655,213.6669,1046200.0],["2022-08-09",214.6349,216.1838,213.0122,215.2803,1200200.0],["2022-08-10",216.4604,216.82,214.4505,216.3682,725500.0],["2022-08-11",216.4327,217.5483,212.3761,213.2427,1051800.0],["2022-08-12",213.7775,218.2767,212.6896,218.2675,1024200.0],["2022-08-15",217.5575,222.7575,217.0966,221.3008,663900.0],["2022-08-16",221.1625,222.1306,219.4845,220.6554,450600.0],["2022-08-17",219.0327,223.449,218.5072,221.1625,614800.0],["2022-08-18",222.7667,223.9745,219.5306,219.7795,545100.0],["2022-08-19",219.3831,220.8675,218.9221,219.8257,607900.0],["2022-08-22",218.8299,219.8164,212.4959,213.1598,1108900.0],["2022-08-23",214.1278,216.5342,212.6896,214.0264,1515600.0],["2022-08-24",214.5888,216.3682,213.8051,214.8931,896900.0],["2022-08-25",215.5569,219.9547,215.2342,219.8348,838000.0],["2022-08-26",220.7199,221.8171,215.6583,215.7966,705700.0],["2022-08-29",213.9158,217.1335,212.8002,215.0775,684500.0],["2022-08-30",216.2945,216.5157,212.4498,213.1967,637400.0],["2022-08-31",213.252,215.2803,209.9144,210.3847,1412300.0],["2022-09-01",209.6064,211.9968,209.4396,210.7738,834700.0],["2022-09-02",211.8208,214.0722,209.1061,210.5051,1092600.0],["2022-09-06",210.4958,214.4983,210.0789,212.8862,1258700.0],["2022-09-07",211.8671,216.5923,211.3945,216.0179,928300.0],["2022-09-08",215.9623,217.2779,214.0351,216.546,767500.0],["2022-09-09",216.8888,219.8814,216.5645,218.7881,847800.0],["2022-09-12",218.7974,218.8808,216.9444,217.5003,752500.0],["2022-09-13",215.3137,218.4361,208.8188,209.699,1484300.0],["2022-09-14",210.5422,216.8795,210.1993,216.7684,1004500.0],["2022-09-15",215.8789,216.3236,210.0789,211.6447,944000.0],["2022-09-16",209.7361,213.4143,208.9393,213.1086,1706800.0],["2022-09-19",212.3118,215.1377,209.1802,213.1642,853300.0],["2022-09-20",212.7751,212.7751,208.6243,211.6818,682100.0],["2022-09-21",216.4255,219.6961,211.8763,211.9134,961300.0],["2022-09-22",211.3668,211.3946,207.531,209.4025,906900.0],["2022-09-23",207.5865,208.0313,201.5364,204.1955,859500.0],["2022-09-26",203.3246,204.5476,199.4425,199.8223,799600.0],["2022-09-27",201.0083,202.3517,196.7,196.9408,645500.0],["2022-09-28",195.1249,200.2207,192.123,198.8032,970300.0],["2022-09-29",198.3213,199.3776,192.6418,193.9667,703600.0],["2022-09-30",191.8913,195.199,191.6875,192.5584,1070300.0],["2022-10-03",194.9673,203.3987,194.569,201.4252,1063100.0],["2022-10-04",203.5469,207.9015,202.6389,207.6514,1071500.0],["2022-10-05",205.8169,207.0955,204.2974,204.6124,710500.0],["2022-10-06",203.8341,206.1412,203.76,204.2974,990600.0],["2022-10-07",203.6396,208.0127,203.269,207.8367,1270400.0],["2022-10-10",209.8936,214.6652,209.0319,213.507,1695900.0],["2022-10-11",212.2377,217.8246,212.2377,214.4891,1593300.0],["2022-10-12",213.5534,214.9246,207.3179,207.6978,1061600.0],["2022-10-13",206.4284,211.5428,205.8261,210.8108,1135300.0],["2022-10-14",210.4217,211.4038,202.0367,202.4536,1401100.0],["2022-10-17",203.8342,209.5786,203.7508,207.1326,812700.0],["2022-10-18",210.8572,219.7981,209.8195,219.1958,1442500.0],["2022-10-19",219.5294,223.1613,217.9543,220.1501,932900.0],["2022-10-20",220.2521,221.7716,218.8808,221.438,1444000.0],["2022-10-21",222.3645,230.4623,222.0866,229.0355,1711700.0],["2022-10-24",230.9441,231.9262,228.4054,229.8786,1296200.0],["2022-10-25",228.7483,230.8051,226.7192,229.9898,1058700.0],["2022-10-26",231.6112,234.1313,229.7767,231.6205,1214300.0],["2022-10-27",232.3246,236.3549,231.7409,234.224,1169300.0],["2022-10-28",224.2176,232.4358,216.1013,230.4623,2513000.0],["2022-10-31",227.201,231.6668,224.5975,228.3591,1274200.0],["2022-11-01",228.9706,230.7866,223.1335,223.43,1128800.0],["2022-11-02",222.8648,225.5332,221.1878,221.2619,1259800.0],["2022-11-03",218.1952,220.1965,217.176,217.7134,1321900.0],["2022-11-04",217.7227,217.7227,208.7169,212.4786,1548500.0],["2022-11-07",212.7102,214.8597,211.7373,213.6367,1277100.0],["2022-11-08",212.5249,218.992,211.9319,218.7418,1420600.0],["2022-11-09",218.7789,221.577,216.3607,220.2057,1594100.0],["2022-11-10",223.0224,224.7735,217.0556,221.7531,1425100.0],["2022-11-11",212.6453,215.3045,204.5568,208.2351,3025400.0],["2022-11-14",209.4395,210.8849,201.3696,201.7958,2243200.0],["2022-11-15",203.0003,208.4668,199.2016,204.9831,2251700.0],["2022-11-16",205.3537,206.9936,203.1393,205.224,1034300.0],["2022-11-17",203.9388,207.8779,203.4174,206.2669,1243600.0],["2022-11-18",207.4495,209.6752,205.5219,208.595,797500.0],["2022-11-21",208.1945,211.221,207.8965,209.8521,865900.0],["2022-11-22",210.9137,212.292,209.2375,209.8242,660000.0],["2022-11-23",209.7217,212.562,208.7533,210.8578,795900.0],["2022-11-25",212.3013,213.2139,211.2583,212.9531,232300.0],["2022-11-28",212.2361,213.3443,209.2841,210.3271,621200.0],["2022-11-29",210.5412,212.0219,209.6752,210.0943,531600.0],["2022-11-30",209.7031,211.5004,206.4718,211.4631,2026100.0],["2022-12-01",212.6458,213.3815,207.8872,209.8894,1181600.0],["2022-12-02",208.9023,214.8621,208.567,214.1823,999900.0],["2022-12-05",211.6215,212.2361,208.9675,209.2561,597700.0],["2022-12-06",210.4574,210.4574,203.585,203.7153,697700.0],["2022-12-07",203.5664,205.913,201.3221,202.9238,1075200.0],["2022-12-08",204.6745,204.9539,202.2068,202.8307,1111700.0],["2022-12-09",201.6853,204.1344,200.3257,200.7075,786700.0],["2022-12-12",201.6107,203.1473,200.6888,202.6258,884400.0],["2022-12-13",205.0749,205.2612,200.2512,201.2848,1442000.0],["2022-12-14",201.9646,204.9632,201.1545,203.0449,775600.0],["2022-12-15",205.1495,205.8293,198.9195,201.5922,1034200.0],["2022-12-16",199.4876,200.9403,196.0327,198.6029,2182700.0],["2022-12-19",192.9504,194.2913,189.8121,191.4138,3032900.0],["2022-12-20",189.0113,192.9969,189.0113,191.4604,1741500.0],["2022-12-21",192.3078,193.3042,190.3057,192.7455,1797800.0],["2022-12-22",192.0936,192.9503,188.3966,190.7247,1112200.0],["2022-12-23",190.7433,192.345,189.9704,192.0564,731000.0],["2022-12-27",192.7641,194.9059,192.2054,192.2519,637900.0],["2022-12-28",192.9038,193.686,190.1846,190.4919,764600.0],["2022-12-29",190.5943,193.7884,190.585,192.4475,898200.0],["2022-12-30",192.5965,194.3937,191.2741,193.8909,716600.0],["2023-01-03",193.3135,194.6545,191.479,192.6989,949200.0],["2023-01-04",192.0191,194.9804,190.436,192.6989,925100.0],["2023-01-05",192.1681,192.643,189.6445,191.9539,886300.0],["2023-01-06",193.537,196.4238,189.4303,192.0005,1031200.0],["2023-01-09",192.047,192.047,185.7892,187.2419,1604600.0],["2023-01-10",187.9404,189.0578,186.1244,188.0614,1084600.0],["2023-01-11",188.0614,188.5829,185.4726,186.1617,1854300.0],["2023-01-12",185.8451,188.0707,183.4705,186.0127,2112500.0],["2023-01-13",183.2935,185.7892,180.5371,183.6008,1778800.0],["2023-01-17",184.6624,184.8394,180.7792,181.2634,2297800.0],["2023-01-18",181.1051,181.9712,178.1811,179.699,2283600.0],["2023-01-19",180.0435,181.757,178.088,178.2835,2182400.0],["2023-01-20",179.1309,179.8014,176.6818,179.2706,1546900.0],["2023-01-23",179.9038,181.9153,178.5908,180.8909,1612800.0],["2023-01-24",181.0772,182.4647,178.9354,181.3286,1481900.0],["2023-01-25",180.6116,184.3365,179.5407,184.085,1296700.0],["2023-01-26",184.5786,186.4132,182.6976,183.0235,1790000.0],["2023-01-27",190.9017,199.7949,190.3709,197.5134,3106000.0],["2023-01-30",197.7089,199.6645,196.0234,197.3364,1913600.0],["2023-01-31",198.3235,200.0463,197.0012,200.0463,1922800.0],["2023-02-01",198.8171,202.3558,198.1745,201.0055,1193300.0],["2023-02-02",200.335,201.052,196.0513,197.4575,2008000.0],["2023-02-03",197.3551,198.4632,195.893,196.4425,921500.0],["2023-02-06",196.4797,198.9847,195.2598,197.7276,1599600.0],["2023-02-07",197.0291,198.3049,193.7885,197.8207,865900.0],["2023-02-08",196.4704,197.8858,195.7813,197.3644,1108100.0],["2023-02-09",196.7218,198.1559,194.7569,195.893,1197300.0],["2023-02-10",196.9639,201.1917,195.9862,200.8285,976100.0],["2023-02-13",202.4023,204.2275,198.3515,199.7297,1050200.0],["2023-02-14",199.7576,199.7576,197.6437,198.2304,887000.0],["2023-02-15",198.0069,198.8357,196.0048,198.6029,1155800.0],["2023-02-16",197.2806,198.9382,195.7906,196.9081,927200.0],["2023-02-17",196.9081,199.7111,196.1165,199.3013,754400.0],["2023-02-21",200.8006,201.1452,197.7462,197.8207,1259000.0],["2023-02-22",197.504,199.3944,196.8615,197.4761,832400.0],["2023-02-23",197.5413,198.9475,194.3286,195.1387,904300.0],["2023-02-24",195.446,196.2841,194.0678,195.6975,1034800.0],["2023-02-27",196.4611,196.6659,195.325,196.2096,877800.0],["2023-02-28",195.7533,197.085,195.325,196.6659,1432600.0],["2023-03-01",194.9618,196.1817,194.5334,195.6323,1216500.0],["2023-03-02",195.0922,197.7834,195.0922,197.5879,953800.0],["2023-03-03",197.979,199.7855,197.653,199.4317,1399500.0],["2023-03-06",199.1896,201.6015,198.3701,199.1989,847500.0],["2023-03-07",198.6588,200.7075,197.085,197.2713,1000400.0],["2023-03-08",197.5692,198.1094,192.1774,193.6301,1009900.0],["2023-03-09",194.4635,195.5965,191.1769,191.3829,1073600.0],["2023-03-10",190.8866,192.6938,190.0252,190.4278,869300.0],["2023-03-13",188.1805,190.278,187.4221,188.5363,1293600.0],["2023-03-14",190.2967,191.8698,188.63,189.6974,1204800.0],["2023-03-15",187.7217,188.1243,184.5474,188.0026,1152500.0],["2023-03-16",187.6468,191.0458,186.7385,189.3978,929800.0],["2023-03-17",188.5738,188.5738,181.8788,182.8245,1946700.0],["2023-03-20",184.0418,185.8303,182.9837,184.5006,1000200.0],["2023-03-21",186.2703,186.4202,184.0512,185.2123,1129800.0],["2023-03-22",185.0812,185.0812,179.8375,179.9593,1294600.0],["2023-03-23",180.081,181.0736,178.2083,178.639,1484300.0],["2023-03-24",178.6484,180.8957,177.7776,180.8395,1513100.0],["2023-03-27",182.6841,183.4238,180.2215,182.1597,1178200.0],["2023-03-28",181.8133,182.5998,179.2289,179.7346,1358000.0],["2023-03-29",180.7177,182.3095,180.1184,182.2533,1014800.0],["2023-03-30",182.6372,183.5642,181.4481,182.3282,832200.0],["2023-03-31",183.611,183.9575,182.1691,183.7515,977000.0],["2023-04-03",184.3508,187.4034,183.6392,186.2891,827700.0],["2023-04-04",185.9145,186.57,183.4426,184.5568,984100.0],["2023-04-05",184.3227,185.8303,184.1729,184.8377,813500.0],["2023-04-06",185.6055,186.9445,183.3114,184.4725,954500.0],["2023-04-10",184.1448,187.0382,183.9763,186.5419,569100.0],["2023-04-11",186.7573,187.9745,185.1186,186.2516,837400.0],["2023-04-12",186.2704,187.7217,185.6149,186.9164,485800.0],["2023-04-13",186.2142,189.0888,186.2142,188.6675,681700.0],["2023-04-14",188.2086,188.527,186.1954,187.7498,744500.0],["2023-04-17",188.4053,189.6412,187.9745,189.6132,832300.0],["2023-04-18",190.3154,193.2462,190.1562,191.4203,1134400.0],["2023-04-19",191.3922,191.6732,190.1937,190.587,564500.0],["2023-04-20",190.5401,190.5401,188.0682,189.9596,674100.0],["2023-04-21",190.8679,190.8679,188.246,189.173,715900.0],["2023-04-24",189.2667,189.866,187.7498,189.2761,593900.0],["2023-04-25",188.218,188.658,186.261,186.6355,786400.0],["2023-04-26",184.9782,185.6243,181.6822,182.1597,1211100.0],["2023-04-27",181.8882,185.4183,181.5979,185.3995,1645400.0],["2023-04-28",188.3209,189.3322,182.2814,182.7309,1923500.0],["2023-05-01",182.7309,184.8658,181.9444,182.3189,1120100.0],["2023-05-02",181.6634,182.1503,177.0472,177.506,1433800.0],["2023-05-03",178.0491,178.9293,174.6876,174.8186,1062400.0],["2023-05-04",174.2943,175.2775,171.5508,173.9104,1525800.0],["2023-05-05",174.4347,176.3262,173.2549,175.7831,1280300.0],["2023-05-08",176.579,177.506,175.0902,175.343,880300.0],["2023-05-09",176.1951,176.9629,174.6595,176.8506,838500.0],["2023-05-10",177.8525,177.8525,175.2775,176.991,875700.0],["2023-05-11",175.7644,176.8786,174.0134,174.9778,850100.0],["2023-05-12",175.9891,176.6352,174.0602,174.8655,722700.0],["2023-05-15",175.1183,175.9891,174.6875,174.9778,630000.0],["2023-05-16",174.8093,174.9778,172.1313,172.2624,936200.0],["2023-05-17",173.5358,175.3524,172.2905,174.004,1505500.0],["2023-05-18",173.7044,174.2381,171.9721,174.0134,1895200.0],["2023-05-19",175.3243,175.8018,172.356,172.665,1049600.0],["2023-05-22",172.7118,174.3692,171.8223,174.3504,1202600.0],["2023-05-23",173.9572,174.0976,172.2624,172.9366,1044500.0],["2023-05-24",173.4797,173.4797,171.0639,171.0732,1347800.0],["2023-05-25",169.8934,170.1556,164.3408,165.1648,1630400.0],["2023-05-26",164.5842,167.7023,164.3501,167.3839,990000.0],["2023-05-30",166.4101,167.3559,165.0711,165.118,817200.0],["2023-05-31",164.5374,165.9232,163.4419,164.7247,1983100.0],["2023-06-01",164.9792,167.6841,164.6964,166.7322,1845000.0],["2023-06-02",167.9762,172.3775,167.7029,171.7366,1001700.0],["2023-06-05",172.632,173.6216,171.5105,172.0194,819200.0],["2023-06-06",172.5754,174.3567,171.8309,173.9043,640200.0],["2023-06-07",174.2153,176.6281,172.7639,176.3736,872200.0],["2023-06-08",176.2982,179.5026,176.2699,178.3622,1108100.0],["2023-06-09",178.7203,179.1916,176.5432,177.7401,651700.0],["2023-06-12",177.7402,179.1067,177.2124,178.2397,912500.0],["2023-06-13",178.2302,178.8146,175.8364,178.2302,734100.0],["2023-06-14",178.0135,180.5676,177.6365,179.9455,1040000.0],["2023-06-15",180.4262,183.6023,180.0869,182.2546,1275200.0],["2023-06-16",182.6787,185.3647,182.6787,184.3186,1773000.0],["2023-06-20",183.9699,185.2045,182.6221,184.0641,1090000.0],["2023-06-21",184.0736,186.5428,183.3196,185.082,673900.0],["2023-06-22",184.4317,184.4317,181.7645,182.9332,689500.0],["2023-06-23",182.6505,182.7635,179.6063,180.8598,1011000.0],["2023-06-26",178.9088,180.8974,175.3463,180.6901,881000.0],["2023-06-27",180.6807,182.9614,180.0209,182.509,743000.0],["2023-06-28",183.0463,183.0463,178.7675,180.709,735000.0],["2023-06-29",180.7938,185.1668,180.4356,184.2432,843400.0],["2023-06-30",184.3657,185.3364,182.4619,184.5071,989600.0],["2023-07-03",184.2338,186.6088,183.4421,186.3638,342700.0],["2023-07-05",185.4873,186.6748,184.1113,185.836,682500.0],["2023-07-06",185.4307,186.1658,183.5081,183.5458,712700.0],["2023-07-07",182.9143,185.4119,182.0567,183.461,834400.0],["2023-07-10",183.1688,184.7144,182.9991,183.4515,688500.0],["2023-07-11",183.5835,186.2507,182.7918,186.0245,1022200.0],["2023-07-12",187.1083,187.3533,184.639,184.6673,1067000.0],["2023-07-13",184.0453,187.2685,183.5646,187.0423,972900.0],["2023-07-14",186.7125,187.5418,183.9699,184.4317,850400.0],["2023-07-17",184.771,187.5136,184.0359,186.5805,784900.0],["2023-07-18",187.2591,189.8697,183.7814,185.016,1115200.0],["2023-07-19",185.6569,187.4382,184.8747,187.3911,1064100.0],["2023-07-20",189.1346,190.4258,187.5795,188.4183,1101400.0],["2023-07-21",188.5691,189.832,186.6842,188.4655,698200.0],["2023-07-24",188.4937,189.7378,188.1921,189.1252,654500.0],["2023-07-25",186.7784,190.4352,184.4411,189.9545,1055800.0],["2023-07-26",190.1619,192.4615,189.4551,190.9065,1049300.0],["2023-07-27",183.706,187.9471,174.8468,178.8428,3877900.0],["2023-07-28",180.2848,182.1321,179.1916,181.199,1434200.0],["2023-07-31",181.7739,182.264,177.7967,178.5884,2059200.0],["2023-08-01",178.758,179.1256,176.2134,176.9202,1400600.0],["2023-08-02",176.3265,177.7684,175.1766,175.2238,1319900.0],["2023-08-03",174.8656,175.2049,171.8592,174.5263,1506600.0],["2023-08-04",175.2898,176.7129,174.6677,175.7233,1121500.0],["2023-08-07",176.3076,178.9277,176.3076,177.1087,1311200.0],["2023-08-08",176.5527,176.6469,174.3567,174.9034,786700.0],["2023-08-09",174.9316,177.2972,174.9316,176.3924,729800.0],["2023-08-10",176.2134,177.6553,175.0447,175.6856,669200.0],["2023-08-11",176.4113,177.2878,175.384,177.137,529000.0],["2023-08-14",177.1558,178.381,175.318,175.7327,718900.0],["2023-08-15",174.7054,175.139,171.8686,171.878,570600.0],["2023-08-16",171.6707,173.3671,171.633,172.0571,702600.0],["2023-08-17",172.3587,173.1598,171.1806,171.2937,643000.0],["2023-08-18",170.4643,173.499,170.4643,171.0392,631200.0],["2023-08-21",170.5963,171.0204,169.7575,170.5114,916900.0],["2023-08-22",170.7094,171.322,169.3993,169.8423,741800.0],["2023-08-23",170.2852,170.3512,167.5898,168.0139,1175000.0],["2023-08-24",167.8537,168.7867,166.6661,167.618,1128500.0],["2023-08-25",168.3061,168.6359,166.5814,168.193,837100.0],["2023-08-28",167.1374,167.9668,165.997,167.8442,1121900.0],["2023-08-29",167.9291,168.1176,166.1573,167.0526,1342400.0],["2023-08-30",167.5238,169.3051,166.7321,167.5709,1745200.0],["2023-08-31",168.1647,169.6067,167.7688,167.8442,1206100.0],["2023-09-01",168.9351,169.2481,167.0854,168.1383,919200.0],["2023-09-05",167.8537,167.8917,163.3861,163.5758,1473500.0],["2023-09-06",163.5948,163.6517,161.2804,161.4321,1384200.0],["2023-09-07",161.6408,162.2668,159.3643,159.9144,1388500.0],["2023-09-08",159.8196,160.7112,158.5391,159.2979,1135100.0],["2023-09-11",160.2085,160.8156,159.2694,160.1895,1083400.0],["2023-09-12",159.8291,161.0242,159.3927,160.3982,930200.0],["2023-09-13",161.1665,162.2668,160.0283,160.4456,1180900.0],["2023-09-14",160.863,162.8075,160.6543,162.7316,1157100.0],["2023-09-15",162.5324,164.5528,162.5324,163.8319,1685900.0],["2023-09-18",165.9851,167.5692,164.5908,166.1179,980000.0],["2023-09-19",166.2033,167.702,165.5962,167.0759,1227900.0],["2023-09-20",167.8632,168.1004,165.2168,165.6626,959300.0],["2023-09-21",165.3306,166.4404,164.2872,164.9892,1438600.0],["2023-09-22",164.9891,166.4594,164.3726,164.6382,1355400.0],["2023-09-25",164.0311,165.6436,163.2059,165.1978,810200.0],["2023-09-26",164.6097,165.3116,163.5094,164.5528,1166100.0],["2023-09-27",165.103,166.2792,164.4011,166.1843,1065200.0],["2023-09-28",165.3022,166.4025,162.9118,163.4715,1952800.0],["2023-09-29",164.4675,165.6342,163.2533,165.1599,1084900.0],["2023-10-02",164.7425,165.6816,161.4606,162.7316,1102700.0],["2023-10-03",161.6408,162.0676,159.8196,160.5689,1330700.0],["2023-10-04",159.4497,159.8575,154.4698,155.352,2109600.0],["2023-10-05",155.1054,155.6745,152.6676,152.9806,1506200.0],["2023-10-06",152.0985,156.4333,152.0036,155.4563,1104100.0],["2023-10-09",164.4105,171.278,164.1639,170.9365,2746000.0],["2023-10-10",171.6858,172.236,167.6735,168.4323,1280000.0],["2023-10-11",168.5936,169.3809,167.0665,167.721,918600.0],["2023-10-12",168.2237,168.2237,163.3102,164.8563,1249900.0],["2023-10-13",166.8388,168.8497,165.8618,168.1193,1555100.0],["2023-10-16",168.8402,170.4907,167.1518,169.7887,1335200.0],["2023-10-17",168.4608,171.9514,167.4933,169.1248,1161000.0],["2023-10-18",169.2671,171.2495,168.366,170.3105,1303600.0],["2023-10-19",170.4243,171.2116,168.328,168.7454,1022600.0],["2023-10-20",169.3999,170.2536,167.0001,167.038,1515600.0],["2023-10-23",167.0285,170.1397,166.2602,167.7684,1392500.0],["2023-10-24",169.1248,169.9216,164.0596,164.1165,1259000.0],["2023-10-25",165.9377,167.5976,164.3252,166.6965,1150300.0],["2023-10-26",166.6016,168.2236,165.7574,166.1938,1859000.0],["2023-10-27",167.0949,167.8253,160.8251,162.134,2383600.0],["2023-10-30",164.3441,167.2182,163.443,165.3875,2121800.0],["2023-10-31",167.5502,170.8606,167.0854,170.1777,2436400.0],["2023-11-01",171.0598,171.2684,168.4608,169.5231,1457800.0],["2023-11-02",169.8362,174.4556,169.7887,173.6398,1953900.0],["2023-11-03",174.1141,177.1874,173.6873,176.1155,2183800.0],["2023-11-06",175.9543,176.125,172.0273,172.4067,1963600.0],["2023-11-07",172.0463,174.171,171.7712,173.4786,1102200.0],["2023-11-08",172.9474,173.6683,170.6994,172.1506,966200.0],["2023-11-09",173.194,173.2319,170.3199,171.4582,1022100.0],["2023-11-10",172.0842,173.1845,170.8606,172.7956,799000.0],["2023-11-13",173.9054,175.6602,172.6439,174.3892,887800.0],["2023-11-14",174.7781,178.0885,173.8011,177.9557,1277000.0],["2023-11-15",177.9178,179.0465,177.0546,177.7944,1246500.0],["2023-11-16",178.3861,179.5409,177.2886,177.7563,1431700.0],["2023-11-17",179.4168,179.4168,176.4392,177.2123,889600.0],["2023-11-20",177.6799,178.8919,175.9239,177.9662,733100.0],["2023-11-21",178.1571,180.2185,177.7753,179.9512,794700.0],["2023-11-22",178.5484,179.6077,177.489,179.2546,797000.0],["2023-11-24",179.8081,182.2894,179.4645,182.2894,482300.0],["2023-11-27",182.1462,182.1462,178.8156,179.3405,676200.0],["2023-11-28",180.3807,181.0774,179.1114,180.4666,726600.0],["2023-11-29",180.4475,181.1156,179.4741,180.0467,661800.0],["2023-11-30",180.9438,182.194,180.3235,182.0985,1363400.0],["2023-12-01",182.1558,186.0304,181.4877,185.8014,1110000.0],["2023-12-04",185.057,190.3345,184.1408,190.1818,1863700.0],["2023-12-05",189.9146,190.5063,188.7789,188.9698,1354600.0],["2023-12-06",189.4374,190.9644,188.8457,189.8669,990500.0],["2023-12-07",190.7926,191.1457,187.4142,187.7005,909600.0],["2023-12-08",188.0155,188.1872,184.513,186.8702,1273600.0],["2023-12-11",187.4524,193.732,187.4524,191.8901,2206400.0],["2023-12-12",191.5561,191.5561,189.1702,191.1648,1734400.0],["2023-12-13",191.8233,198.9236,191.3366,198.5801,2985700.0],["2023-12-14",197.9693,199.4581,196.0606,197.1676,2482600.0],["2023-12-15",197.0722,199.0572,197.0722,198.8568,3294500.0],["2023-12-18",198.7614,201.0136,198.6755,200.2215,1963900.0],["2023-12-19",200.2215,201.5004,199.7825,200.5269,1758000.0],["2023-12-20",200.3838,202.3116,197.1009,197.1486,920300.0],["2023-12-21",198.2938,199.7539,196.9768,198.0647,811500.0],["2023-12-22",199.0381,200.107,198.3606,198.9713,741800.0],["2023-12-26",198.3987,200.317,198.0838,200.1452,561900.0],["2023-12-27",199.7635,200.5651,199.5726,200.3074,499800.0],["2023-12-28",199.8016,201.863,199.8016,201.2904,789800.0],["2023-12-29",201.0614,201.7294,200.4315,201.0041,628800.0],["2024-01-02",200.8896,203.3995,199.7444,200.2025,1275500.0],["2024-01-03",200.2979,202.4451,198.8854,200.2406,1379200.0],["2024-01-04",201.653,202.0348,198.0074,198.0552,1131100.0],["2024-01-05",197.9979,197.9979,194.8008,195.8411,949700.0],["2024-01-08",195.3544,197.2822,194.3237,196.9768,1113000.0],["2024-01-09",196.1656,196.3183,194.1614,194.2092,995000.0],["2024-01-10",193.8656,194.5814,192.9113,194.1805,1087600.0],["2024-01-11",196.6428,196.6523,191.8615,193.6557,1414300.0],["2024-01-12",195.6311,198.5419,195.0776,198.3128,1049400.0],["2024-01-16",198.2651,198.4751,194.8199,195.7266,826100.0],["2024-01-17",194.839,199.0954,194.6291,195.2017,761700.0],["2024-01-18",195.1158,196.6427,193.732,196.3373,676100.0],["2024-01-19",196.7859,196.7859,194.4668,195.4689,959200.0],["2024-01-22",195.6407,198.0361,194.2378,197.3776,1184200.0],["2024-01-23",197.5494,199.3912,195.5262,196.6809,1306200.0],["2024-01-24",196.7859,197.9025,194.7245,194.9249,875700.0],["2024-01-25",195.7361,196.6141,193.7034,195.2971,2304700.0],["2024-01-26",199.9352,201.758,196.3946,199.6585,2267600.0],["2024-01-29",200.6987,202.0539,199.4581,200.651,1480000.0],["2024-01-30",200.7369,202.0539,200.0879,201.0995,1302500.0],["2024-01-31",201.1663,201.7485,198.5992,198.9045,2297900.0],["2024-02-01",199.4581,200.5842,197.6639,199.9161,1333800.0],["2024-02-02",198.7614,199.1813,196.7859,197.5494,1098600.0],["2024-02-05",196.595,198.2079,194.2283,197.683,933600.0],["2024-02-06",197.5398,198.2746,195.8506,198.2269,1068600.0],["2024-02-07",198.9427,200.3074,197.7402,199.9925,749200.0],["2024-02-08",199.7157,200.2406,197.0626,199.7444,905400.0],["2024-02-09",200.2597,200.5174,198.3796,200.2597,543700.0],["2024-02-12",200.2597,202.5788,200.0879,201.6149,857900.0],["2024-02-13",201.6149,202.9032,196.3373,198.4846,799100.0],["2024-02-14",199.4485,200.6224,198.5896,200.5842,758700.0],["2024-02-15",201.0041,202.8173,200.4219,201.634,591900.0],["2024-02-16",201.4145,202.3211,200.3742,202.302,760000.0],["2024-02-20",202.9414,205.5086,201.6435,202.1589,1128200.0],["2024-02-21",202.3211,204.0866,201.7103,204.0389,758400.0],["2024-02-22",203.4854,203.9053,201.5576,203.6763,817700.0],["2024-02-23",204.2298,206.3007,203.514,204.6592,1120000.0],["2024-02-26",204.6592,204.9169,201.7008,202.073,854600.0],["2024-02-27",201.8153,202.5883,200.0211,202.073,849400.0],["2024-02-28",201.9107,204.3539,200.985,203.4568,836900.0],["2024-02-29",203.6667,203.6667,200.8896,201.9966,3256200.0],["2024-03-01",201.5767,201.7007,199.4676,200.231,1008300.0],["2024-03-04",200.8418,207.2169,200.5364,206.1003,1357200.0],["2024-03-05",206.7015,208.3716,203.848,204.0675,858000.0],["2024-03-06",203.8958,206.5202,203.3232,205.7567,683300.0],["2024-03-07",206.8698,207.8197,204.3559,204.3943,956400.0],["2024-03-08",204.3847,206.3133,203.3388,205.9103,870800.0],["2024-03-11",205.4113,207.4839,205.1523,205.9199,672200.0],["2024-03-12",204.7109,206.0062,203.5786,204.9507,926000.0],["2024-03-13",205.229,207.3495,205.229,206.9849,1406900.0],["2024-03-14",207.0712,207.4167,202.2833,204.7204,1618900.0],["2024-03-15",202.5904,205.8335,202.5904,204.2407,1872500.0],["2024-03-18",204.2407,204.5862,201.9763,202.3889,1441200.0],["2024-03-19",202.7439,203.6842,202.2737,202.859,1755900.0],["2024-03-20",202.5712,205.2098,202.456,203.6554,967000.0],["2024-03-21",204.2023,205.536,203.8377,204.5189,1242900.0],["2024-03-22",205.1618,205.1618,203.3004,203.358,837500.0],["2024-03-25",204.6725,204.6725,203.0413,203.1181,744800.0],["2024-03-26",203.3292,203.8185,202.504,202.5808,583300.0],["2024-03-27",203.7034,204.6437,203.3484,203.8953,1215800.0],["2024-03-28",204.3751,205.6032,203.7802,204.471,1193900.0],["2024-04-01",204.3654,204.5477,199.424,200.1148,1228600.0],["2024-04-02",199.5775,200.1628,196.747,196.8909,1336000.0],["2024-04-03",196.699,197.2747,194.8087,195.9985,1375300.0],["2024-04-04",197.5242,201.5253,196.296,201.1031,2023000.0],["2024-04-05",200.4123,201.1607,197.9656,200.4987,1167600.0],["2024-04-08",201.0551,201.4965,199.7022,200.0573,706200.0],["2024-04-09",198.9922,199.9709,196.8525,197.8024,977000.0],["2024-04-10",196.2576,197.8984,192.8705,197.1691,1118300.0],["2024-04-11",196.9676,197.457,193.7821,194.1947,979300.0],["2024-04-12",195.2118,197.1596,193.3599,194.4154,931100.0],["2024-04-15",196.6798,197.2747,194.281,194.9911,1009300.0],["2024-04-16",194.6073,195.0678,192.0742,192.2277,915200.0],["2024-04-17",194.3002,194.3002,192.4196,193.2448,895800.0],["2024-04-18",193.2352,195.7011,193.2352,193.8972,683600.0],["2024-04-19",195.1062,197.2651,194.425,197.1308,898600.0],["2024-04-22",198.2246,201.3142,197.5146,199.7118,934200.0],["2024-04-23",201.4582,202.197,199.1073,199.2705,850700.0],["2024-04-24",197.9751,199.8749,196.6798,199.2992,1002100.0],["2024-04-25",199.0977,199.6735,196.9772,198.9634,1173500.0],["2024-04-26",203.4635,208.2035,202.6863,205.8527,2133500.0],["2024-04-29",206.4092,208.7888,205.4113,208.2706,1256300.0],["2024-04-30",207.244,207.9156,205.1427,205.3825,1262000.0],["2024-05-01",205.7087,206.5915,202.8398,203.1756,910000.0],["2024-05-02",203.4443,205.0275,201.4005,202.7822,946200.0],["2024-05-03",203.8953,204.6821,201.6501,203.6458,790900.0],["2024-05-06",204.519,206.3229,204.1256,206.0542,801100.0],["2024-05-07",206.5531,207.954,206.2845,207.1672,922800.0],["2024-05-08",207.2536,207.6086,206.5819,207.0713,994000.0],["2024-05-09",207.0712,210.9764,207.0712,210.6022,825400.0],["2024-05-10",210.5255,211.0053,209.7003,210.7078,623800.0],["2024-05-13",211.0916,212.9243,210.8421,211.6481,670000.0],["2024-05-14",212.8187,213.5576,211.4178,212.1759,581200.0],["2024-05-15",212.4445,214.2867,212.4445,213.097,773400.0],["2024-05-16",213.1545,214.5266,212.55,213.097,735400.0],["2024-05-17",213.711,214.7185,212.3869,214.517,489600.0],["2024-05-20",215.1119,215.2558,214.1236,214.565,539000.0],["2024-05-21",214.7857,216.7527,214.7857,216.129,657500.0],["2024-05-22",214.9392,216.628,214.9392,216.1962,691500.0],["2024-05-23",215.8987,215.8987,213.452,214.0757,1098300.0],["2024-05-24",214.7665,215.0927,213.2697,214.21,426800.0],["2024-05-28",213.5384,213.7207,209.7195,210.0074,646300.0],["2024-05-29",208.5969,208.9615,206.4476,206.5244,875600.0],["2024-05-30",207.4838,210.4775,207.3687,210.2952,906100.0],["2024-05-31",210.0649,216.2825,209.2206,215.726,1461200.0],["2024-06-03",216.2057,217.5778,214.2771,217.4723,877300.0],["2024-06-04",217.4626,218.919,216.0353,218.6296,790900.0],["2024-06-05",218.6875,218.6875,215.1962,216.1799,709300.0],["2024-06-06",215.6109,217.0865,214.0099,214.145,865300.0],["2024-06-07",213.6338,215.9774,213.4024,214.01,567900.0],["2024-06-10",213.9135,214.116,212.8237,213.547,572900.0],["2024-06-11",212.4283,213.3059,211.0202,212.3897,595800.0],["2024-06-12",212.7755,213.0455,210.7501,211.1841,537900.0],["2024-06-13",210.808,211.676,209.2456,211.4059,512400.0],["2024-06-14",209.6024,210.7694,207.7121,209.7375,434600.0],["2024-06-17",209.0238,213.3059,208.9852,212.843,557400.0],["2024-06-18",212.8623,214.8201,212.1197,214.5404,585800.0],["2024-06-20",214.0968,216.5368,214.0968,216.1317,553900.0],["2024-06-21",216.7875,217.7423,214.5115,217.4916,796500.0],["2024-06-24",217.9352,220.0185,216.9612,217.4723,572500.0],["2024-06-25",217.1058,217.916,214.7429,216.5272,583000.0],["2024-06-26",215.8231,215.9678,213.6435,215.5338,598000.0],["2024-06-27",216.5271,216.5271,214.5018,215.2444,825300.0],["2024-06-28",216.4693,218.2053,215.5627,216.5947,3463300.0],["2024-07-01",217.5688,218.4464,213.9907,214.0678,613200.0],["2024-07-02",214.0871,215.746,213.8846,215.6495,496300.0],["2024-07-03",215.5916,217.3855,214.6947,216.5947,422200.0],["2024-07-05",216.1221,216.1703,213.8749,216.1028,483200.0],["2024-07-08",217.2119,218.4946,216.9515,217.9642,645400.0],["2024-07-09",218.022,218.7743,216.8068,217.9256,579300.0],["2024-07-10",217.9256,219.6037,217.9256,219.189,612500.0],["2024-07-11",219.787,223.3554,219.2951,222.1499,835200.0],["2024-07-12",223.5965,225.535,222.2077,222.825,793400.0],["2024-07-15",223.9437,226.9721,223.4036,226.2005,800200.0],["2024-07-16",226.9142,232.0451,226.1812,231.8714,924700.0],["2024-07-17",231.8715,234.2247,229.7593,229.7786,1138600.0],["2024-07-18",228.6213,231.341,228.2741,229.306,806400.0],["2024-07-19",230.637,230.637,225.834,226.4223,643100.0],["2024-07-22",226.5766,229.7882,226.1716,229.6725,683400.0],["2024-07-23",230.6562,232.6044,229.2578,231.4857,719700.0],["2024-07-24",231.4857,232.6334,228.4766,228.7177,1030000.0],["2024-07-25",230.5212,236.8673,230.5212,234.6201,1632100.0],["2024-07-26",230.8974,231.7268,219.0347,221.2529,2302100.0],["2024-07-29",221.4362,221.6484,216.3246,216.7876,1452100.0],["2024-07-30",217.8485,221.0986,215.4373,219.6423,1558500.0],["2024-07-31",219.7966,220.7996,216.585,218.8225,1437100.0],["2024-08-01",219.4398,221.8219,217.2505,221.0697,1014700.0],["2024-08-02",221.0697,224.8696,218.3018,222.0052,1080700.0],["2024-08-05",221.2336,223.2686,216.3729,219.0251,1126500.0],["2024-08-06",219.4108,221.6676,217.7327,217.9256,829100.0],["2024-08-07",218.6875,222.0534,218.2824,218.7646,730200.0],["2024-08-08",218.6007,222.5742,218.5332,222.4199,765500.0],["2024-08-09",222.3138,222.7382,218.8611,220.2113,505700.0],["2024-08-12",220.5489,222.1113,219.2179,220.6935,532100.0],["2024-08-13",220.9732,221.523,218.2535,219.7773,837700.0],["2024-08-14",218.4078,220.1824,217.5205,218.022,860200.0],["2024-08-15",218.456,218.9383,217.0576,218.4368,693500.0],["2024-08-16",218.9961,220.5971,217.887,220.3753,642100.0],["2024-08-19",219.9509,222.3813,219.9509,222.2849,413400.0],["2024-08-20",222.1788,222.1788,220.5875,221.4747,396500.0],["2024-08-21",222.0824,222.3138,219.9702,221.8702,372900.0],["2024-08-22",222.1595,223.3554,220.7997,222.989,564500.0],["2024-08-23",223.2879,225.1782,221.2433,222.4778,662400.0],["2024-08-26",223.0371,223.6544,220.2306,220.8093,607100.0],["2024-08-27",220.626,222.2463,218.1764,221.8798,597600.0],["2024-08-28",222.3524,225.0142,222.1788,223.7026,551200.0],["2024-08-29",224.7538,226.9817,221.8219,225.3711,602900.0],["2024-08-30",225.4386,228.5152,224.9178,228.2548,698400.0],["2024-09-03",228.2644,229.3639,225.5447,226.9142,754100.0],["2024-09-04",227.4254,229.769,227.4254,228.0908,718900.0],["2024-09-05",228.8817,228.8817,222.1595,224.2524,684400.0],["2024-09-06",224.01,225.8032,219.3478,220.2492,640300.0],["2024-09-09",221.141,222.7306,220.6466,222.2266,818700.0],["2024-09-10",222.9341,223.4187,219.5513,220.8889,570300.0],["2024-09-11",219.5901,220.3268,215.1993,220.036,727700.0],["2024-09-12",219.3769,221.6741,218.6887,221.1603,780300.0],["2024-09-13",221.4221,223.9228,220.792,222.7112,652600.0],["2024-09-16",224.863,227.0827,222.5561,224.5916,503200.0],["2024-09-17",222.876,223.7193,220.4431,222.6531,544500.0],["2024-09-18",223.3897,224.9018,221.4318,222.6531,563100.0],["2024-09-19",224.1748,224.6207,221.8485,223.38,689700.0],["2024-09-20",222.6918,226.3945,222.1878,226.0455,1265900.0],["2024-09-23",226.249,230.7562,226.0067,230.4266,687400.0],["2024-09-24",230.068,230.3297,226.5689,227.5285,752400.0],["2024-09-25",228.2845,228.4008,225.3573,226.1521,754600.0],["2024-09-26",225.2119,227.7127,224.2717,224.4462,565800.0],["2024-09-27",224.9114,228.1294,224.388,227.7708,777500.0],["2024-09-30",228.7498,231.1633,226.9373,230.5623,879500.0],["2024-10-01",230.1746,239.7317,228.4978,237.7544,1250300.0],["2024-10-02",237.7544,239.1792,236.601,237.1438,686300.0],["2024-10-03",237.1631,238.3844,235.1664,235.6414,691900.0],["2024-10-04",235.2827,236.2908,233.9257,236.1745,372700.0],["2024-10-07",236.5816,236.6397,233.7125,234.3328,412100.0],["2024-10-08",235.5348,236.1648,232.2198,233.8676,462100.0],["2024-10-09",233.4896,235.9128,233.4896,234.7787,378800.0],["2024-10-10",238.3263,238.3263,233.6059,234.9047,651900.0],["2024-10-11",235.6511,238.7721,235.2052,238.4814,692200.0],["2024-10-14",239.218,240.8173,237.7156,240.6041,461600.0],["2024-10-15",241.3504,241.3504,236.7464,237.7641,573600.0],["2024-10-16",237.2988,240.7301,237.2988,240.5168,491500.0],["2024-10-17",240.9724,241.331,239.1696,240.6526,699300.0],["2024-10-18",241.3504,241.5055,239.3731,241.1372,481900.0],["2024-10-21",242.3197,243.1727,239.8577,240.5265,703300.0],["2024-10-22",240.2358,240.2358,235.2827,237.4055,534700.0],["2024-10-23",239.1889,240.1873,237.1922,238.2681,459900.0],["2024-10-24",238.4426,238.9175,235.9225,236.6688,845300.0],["2024-10-25",249.8898,250.9366,244.2583,245.0434,1622100.0],["2024-10-28",245.3826,245.6637,240.3424,240.4102,1033400.0],["2024-10-29",241.7866,242.2713,237.5412,237.5412,689400.0],["2024-10-30",237.4927,239.47,237.2116,237.8707,714200.0],["2024-10-31",238.6461,241.6121,237.4248,239.8674,1254000.0],["2024-11-01",240.9337,243.9869,239.6833,239.8771,852200.0],["2024-11-04",240.3133,240.9724,237.3473,239.4797,791400.0],["2024-11-05",239.8093,243.4925,239.4797,243.2405,593100.0],["2024-11-06",252.0125,252.0125,245.7219,248.5716,893500.0],["2024-11-07",249.124,249.4342,246.3131,246.9819,649300.0],["2024-11-08",248.1354,253.7087,247.7089,252.5941,868500.0],["2024-11-11",254.7653,257.5762,254.2515,256.1029,694800.0],["2024-11-12",256.8589,257.4889,252.9818,253.6796,949500.0],["2024-11-13",254.5035,257.4501,253.1562,253.6118,610300.0],["2024-11-14",253.1756,253.7281,239.6736,240.5362,1299800.0],["2024-11-15",239.9159,242.6008,237.9579,239.4119,1910700.0],["2024-11-18",240.0254,241.0772,237.4642,237.8829,741600.0],["2024-11-19",239.6651,240.1422,236.2371,237.211,784100.0],["2024-11-20",236.1981,238.0485,234.7958,237.9706,806600.0],["2024-11-21",238.0193,241.9731,237.1428,240.152,858800.0],["2024-11-22",240.6974,242.0607,240.0059,241.6712,655800.0],["2024-11-25",241.3206,241.9342,233.1597,234.3089,1268400.0],["2024-11-26",236.9091,239.6456,235.2048,239.1587,765800.0],["2024-11-27",239.8403,241.009,238.5159,238.9152,551500.0],["2024-11-29",240.824,241.3304,238.5257,239.8112,442000.0],["2024-12-02",239.8111,239.8111,235.1853,236.4708,970800.0],["2024-12-03",236.9772,236.9772,233.4227,233.5882,731000.0],["2024-12-04",232.8286,235.906,232.2151,234.192,928500.0],["2024-12-05",233.2474,233.4324,230.1018,231.9132,901100.0],["2024-12-06",232.0593,232.8481,227.9788,228.5047,1470100.0],["2024-12-09",227.638,227.9302,222.8661,223.7523,1260800.0],["2024-12-10",223.577,226.4986,221.4151,224.6483,911800.0],["2024-12-11",225.0475,225.7779,222.1844,222.8856,666800.0],["2024-12-12",221.6585,222.7882,217.4807,218.4838,1421200.0],["2024-12-13",217.9969,218.961,216.205,217.3249,967700.0],["2024-12-16",217.7728,219.4187,215.6206,216.2342,1420700.0],["2024-12-17",215.1922,216.0978,212.1148,212.7381,2286600.0],["2024-12-18",212.9913,213.9554,207.6448,207.8396,1146600.0],["2024-12-19",206.7586,210.4397,204.7524,205.1322,1016800.0],["2024-12-20",205.1323,209.5925,204.3532,207.9662,1664800.0],["2024-12-23",208.0635,208.4239,206.0087,207.4597,861200.0],["2024-12-24",206.6515,207.8396,206.1159,207.7422,324800.0],["2024-12-26",207.5085,208.6479,206.7002,208.0051,720300.0],["2024-12-27",206.4567,208.6089,205.181,206.817,655500.0],["2024-12-30",204.5674,205.6971,202.9021,203.4767,811700.0],["2024-12-31",204.1389,205.2686,202.9216,204.7817,840300.0],["2025-01-02",204.7525,205.2686,201.7627,201.938,969700.0],["2025-01-03",201.5874,204.6551,201.5874,204.2655,902200.0],["2025-01-06",203.2527,203.837,198.0816,198.9483,1369600.0],["2025-01-07",199.4645,201.1979,197.4583,197.692,1414100.0],["2025-01-08",199.7566,202.0159,198.5198,201.7335,1413600.0],["2025-01-10",202.1523,203.3404,199.8345,202.834,1745200.0],["2025-01-13",202.2886,208.7842,202.2886,208.3265,1150500.0],["2025-01-14",209.4075,210.3424,207.674,209.2711,953100.0],["2025-01-15",210.3424,210.4884,207.5377,208.5407,981400.0],["2025-01-16",208.0149,212.8062,207.9954,212.7673,1057900.0],["2025-01-17",213.001,213.634,211.3552,212.4556,778300.0],["2025-01-21",213.8093,218.4351,213.8093,217.0328,1280000.0],["2025-01-22",215.7862,215.7862,212.4946,214.3059,1178000.0],["2025-01-23",216.0297,216.9938,211.6765,214.043,1278500.0],["2025-01-24",213.3905,214.4228,212.368,212.9328,847700.0],["2025-01-27",215.2116,218.1429,214.0722,216.4776,1227500.0],["2025-01-28",216.1465,217.9482,207.2455,207.7227,1543400.0],["2025-01-29",208.3168,210.2742,205.8919,206.408,1540400.0],["2025-01-30",201.977,207.6837,200.6428,206.5151,2189700.0],["2025-01-31",205.0446,207.9175,203.6617,206.4664,1266300.0],["2025-02-03",205.5997,208.5018,203.4475,207.2163,1433000.0],["2025-02-04",207.3429,208.161,205.1225,205.2005,1077100.0],["2025-02-05",206.9436,206.9436,203.3599,203.506,911100.0],["2025-02-06",203.019,203.8662,198.5198,201.2563,2077400.0],["2025-02-07",201.9672,203.4377,199.9027,200.7402,1082000.0],["2025-02-10",200.6136,204.3921,199.9027,202.98,1201900.0],["2025-02-11",203.7883,203.7883,200.7791,201.344,1480500.0],["2025-02-12",199.6202,199.6202,194.342,195.3645,1694500.0],["2025-02-13",196.7279,199.1723,193.2415,194.7705,2142400.0],["2025-02-14",194.7705,195.9099,191.5276,192.443,1565400.0],["2025-02-18",194.7705,194.7705,189.6772,190.5829,1696000.0],["2025-02-19",191.4204,194.8094,189.1708,189.5604,1510100.0],["2025-02-20",188.1678,192.5793,188.0412,192.0729,1528800.0],["2025-02-21",191.7613,194.9458,191.5665,193.8161,1656500.0],["2025-02-24",195.0821,196.5429,194.3517,194.6244,1412800.0],["2025-02-25",194.712,199.1333,194.4394,198.6367,1436200.0],["2025-02-26",196.9032,198.3932,196.202,197.0396,1185100.0],["2025-02-27",197.283,200.1656,197.059,199.5424,1276500.0],["2025-02-28",200.526,201.7822,198.1887,200.7207,1245200.0],["2025-03-03",202.1718,203.9734,199.9124,202.2691,1378000.0],["2025-03-04",201.9186,206.9436,201.0616,201.6654,2093300.0],["2025-03-05",200.7207,205.9601,200.3701,205.0251,1248200.0],["2025-03-06",205.9503,208.3849,203.1261,208.1999,1506700.0],["2025-03-07",206.2522,215.4356,206.2522,214.3449,1868300.0],["2025-03-10",214.4037,222.6387,212.9349,213.3168,1844400.0],["2025-03-11",211.9165,214.1099,207.3731,207.9116,1317100.0],["2025-03-12",206.766,206.766,200.5383,204.602,1031200.0],["2025-03-13",204.1711,208.1271,203.3878,206.7856,1340000.0],["2025-03-14",206.4429,209.1944,204.7489,206.6681,960700.0],["2025-03-17",206.3253,209.9483,206.012,208.5481,1042200.0],["2025-03-18",208.3718,209.4588,206.0218,208.0095,973900.0],["2025-03-19",208.3131,211.2409,206.5799,208.6068,840800.0],["2025-03-20",207.4906,208.1858,205.2286,205.5224,1188800.0],["2025-03-21",205.7182,206.3841,202.81,203.6521,1931900.0],["2025-03-24",204.788,206.6779,203.7011,206.3254,863200.0],["2025-03-25",207.1479,208.6852,204.9936,208.1368,1102600.0],["2025-03-26",208.5775,209.5567,206.3743,207.5199,1026200.0],["2025-03-27",208.3327,210.8688,207.5787,208.2739,762300.0],["2025-03-28",207.285,208.225,203.0059,203.4269,1179000.0],["2025-03-31",203.799,206.9422,203.2605,204.9545,1112000.0],["2025-04-01",205.1307,208.2446,203.7501,205.3853,964000.0],["2025-04-02",203.7305,208.9692,203.7305,207.4906,986200.0],["2025-04-03",206.3449,211.2604,204.974,205.5714,1321800.0],["2025-04-04",203.3976,207.8333,197.7476,197.8553,3081600.0],["2025-04-07",194.3694,200.4306,191.6473,196.0438,1931900.0],["2025-04-08",202.0658,203.1038,194.3988,196.5726,1933100.0],["2025-04-09",193.5567,213.1993,191.9117,209.8896,3827100.0],["2025-04-10",208.0879,213.6693,204.0634,209.0671,2745700.0],["2025-04-11",215.422,218.575,210.5946,217.4098,2245300.0],["2025-04-14",217.0279,219.4465,214.4722,218.056,1266400.0],["2025-04-15",218.4673,219.5248,216.0389,216.3522,1262000.0],["2025-04-16",217.6448,218.2519,213.9336,214.3253,1165300.0],["2025-04-17",211.4269,215.4612,210.1736,213.6791,1411600.0],["2025-04-21",212.6313,213.3363,206.9814,209.6644,1583500.0],["2025-04-22",209.7427,212.6999,207.0108,210.6044,1750900.0],["2025-04-23",211.329,214.247,210.1736,211.8088,1813700.0],["2025-04-24",211.564,214.8933,203.7795,211.7697,1946700.0],["2025-04-25",213.1895,213.6105,209.8896,211.5836,1637000.0],["2025-04-28",213.5909,215.422,212.1417,214.2078,1256000.0],["2025-04-29",213.5713,217.6644,212.9643,216.6264,1273400.0],["2025-04-30",216.8908,217.1356,213.3657,215.4416,1060400.0],["2025-05-01",215.1479,216.4306,212.9741,215.3339,882400.0],["2025-05-02",218.673,222.0707,209.9484,215.1772,2282300.0],["2025-05-05",215.422,216.1564,213.542,214.0707,827700.0],["2025-05-06",212.1809,213.4147,209.8896,211.6913,1227500.0],["2025-05-07",210.9079,215.3339,210.0561,213.4636,1527100.0],["2025-05-08",215.471,216.362,212.1613,213.8455,1059700.0],["2025-05-09",214.7366,215.5395,212.0732,214.8247,983100.0],["2025-05-12",217.0965,217.3413,210.6925,214.4037,1209800.0],["2025-05-13",214.247,215.1576,212.8957,213.8259,1075700.0],["2025-05-14",214.0512,215.5297,209.6448,215.0793,1674300.0],["2025-05-15",217.2629,222.4135,216.2739,222.1393,1626100.0],["2025-05-16",223.3633,225.6741,221.7574,225.4098,1577000.0],["2025-05-19",225.3608,226.9765,224.7537,226.1637,1286400.0],["2025-05-20",225.2335,227.1723,224.3327,226.0169,1046700.0],["2025-05-21",236.6705,236.6705,226.5358,227.75,2701800.0],["2025-05-22",228.1515,235.8577,227.8871,234.2127,3696600.0],["2025-05-23",232.0683,233.4979,230.8149,232.5481,2359800.0],["2025-05-27",235.1038,243.2996,233.2139,242.7415,2773300.0],["2025-05-28",243.5542,243.9458,237.5028,239.2849,2804800.0],["2025-05-29",237.1503,238.8443,236.0927,238.3547,2080200.0],["2025-05-30",239.6276,239.9997,236.739,239.2555,2784700.0],["2025-06-02",239.7353,239.7353,235.8382,238.1001,1339400.0],["2025-06-03",238.1395,239.7139,236.6732,239.3105,1212500.0],["2025-06-04",240.1075,240.6488,238.1198,238.4445,804000.0],["2025-06-05",239.399,239.6057,236.7913,238.1985,1136200.0],["2025-06-06",239.1235,240.4815,237.9525,240.3732,795700.0],["2025-06-09",240.7176,242.0756,238.4642,241.495,1067300.0],["2025-06-10",242.2036,242.302,239.6549,240.8849,927000.0],["2025-06-11",239.6844,243.1187,233.7703,242.7349,1560400.0],["2025-06-12",242.3118,246.4251,241.131,246.3956,1336200.0],["2025-06-13",248.8656,253.6776,248.039,252.8903,3051100.0],["2025-06-16",251.9161,252.2703,242.853,243.8174,1832400.0],["2025-06-17",245.2935,247.4879,243.099,246.8581,1371300.0],["2025-06-18",246.9959,249.8496,244.4275,244.8605,1280000.0],["2025-06-20",246.3169,247.8618,242.2626,245.6871,1636500.0],["2025-06-23",247.4977,250.8238,245.6871,247.1041,1193700.0],["2025-06-24",245.0278,245.7658,239.9501,242.7153,1188700.0],["2025-06-25",243.7977,244.6342,241.6033,243.9158,963700.0],["2025-06-26",244.0437,245.6182,242.174,242.8629,1956600.0],["2025-06-27",241.6033,244.1422,241.2097,243.04,2158900.0],["2025-06-30",243.6797,247.2714,243.0597,246.8384,1110900.0],["2025-07-01",246.7499,248.8853,245.0376,248.1571,958500.0],["2025-07-02",246.7204,249.6627,245.136,249.515,883900.0],["2025-07-03",249.7906,252.477,249.7217,251.6504,575400.0],["2025-07-07",252.2605,253.894,246.0315,252.3392,1263200.0],["2025-07-08",250.6369,253.5004,250.0661,252.9887,1233500.0],["2025-07-09",254.022,255.3111,251.926,254.9174,936100.0],["2025-07-10",253.9137,256.7084,252.418,255.9507,1157800.0],["2025-07-11",256.9741,256.9741,253.9629,255.4095,954600.0],["2025-07-14",255.1044,258.647,253.2446,258.1255,963000.0],["2025-07-15",257.8598,258.4404,255.9114,257.0037,1012900.0],["2025-07-16",257.3775,259.8967,256.61,259.4539,1109800.0],["2025-07-17",259.759,262.5635,259.3063,261.2744,1469900.0],["2025-07-18",261.7467,263.3016,258.9619,260.5462,1441900.0],["2025-07-21",260.8316,261.8353,258.2928,258.893,942800.0],["2025-07-22",257.2202,260.7332,256.0688,260.2018,1599700.0],["2025-07-23",259.9558,265.8404,259.4736,265.2992,2155500.0],["2025-07-24",271.105,275.5628,268.3694,268.8614,3422500.0],["2025-07-25",265.6928,267.3558,258.7848,264.9843,1965300.0],["2025-07-28",266.2832,266.5686,263.4787,265.1712,1216500.0],["2025-07-29",266.9032,268.0053,265.5353,267.9659,931000.0],["2025-07-30",269.5896,271.3215,267.2771,269.747,954600.0],["2025-07-31",269.9734,271.3215,268.9893,270.4359,1308300.0],["2025-08-01",270.613,274.5,266.6768,273.821,1413800.0],["2025-08-04",273.7915,276.0056,272.3253,273.6242,1097200.0],["2025-08-05",272.7287,276.0449,272.1973,273.7816,791500.0],["2025-08-06",274.0178,275.9957,272.2564,272.463,1294800.0],["2025-08-07",269.9439,271.5183,266.5292,269.442,2100600.0],["2025-08-08",269.3633,270.9968,264.8465,265.4173,1639200.0],["2025-08-11",265.4664,266.3029,262.9867,266.0077,996500.0],["2025-08-12",263.7641,266.6769,263.7641,265.8994,1023100.0],["2025-08-13",266.8048,268.33,264.2561,265.9093,1502400.0],["2025-08-14",266.6079,268.7433,265.614,266.726,984700.0],["2025-08-15",266.3718,267.3952,264.9154,266.234,1178000.0],["2025-08-18",267.0311,268.8516,266.5292,267.5822,1118200.0],["2025-08-19",267.0409,269.3042,266.4898,267.8872,990600.0],["2025-08-20",268.9401,272.4729,267.7593,271.7447,851300.0],["2025-08-21",271.4396,272.3351,270.4556,271.7053,908500.0],["2025-08-22",273.1223,274.6968,270.5638,271.3707,754900.0],["2025-08-25",271.8234,273.4668,270.9771,271.7644,704800.0],["2025-08-26",272.6992,273.8112,270.613,273.2306,1543000.0],["2025-08-27",273.5455,274.5689,271.0854,272.3449,741300.0],["2025-08-28",271.843,272.8566,270.6524,272.6205,759300.0],["2025-08-29",273.2601,273.9489,271.1444,273.1912,1266200.0],["2025-09-02",273.142,273.5159,270.426,270.7311,1529600.0],["2025-09-03",270.859,271.3019,267.3067,268.7532,1119700.0],["2025-09-04",268.9992,269.875,267.9659,268.6351,1084600.0],["2025-09-05",269.1392,269.9398,265.8972,269.2281,1072000.0],["2025-09-08",268.556,271.5113,266.1345,270.7107,1194500.0],["2025-09-09",269.7915,270.1473,265.4821,267.5676,1092200.0],["2025-09-10",267.4984,272.47,266.7275,272.4404,951800.0],["2025-09-11",272.6183,277.4318,271.1555,277.3725,948500.0],["2025-09-12",277.4515,278.4102,275.1189,275.959,800800.0],["2025-09-15",275.5736,278.944,275.2277,278.6179,783400.0],["2025-09-16",280.3376,283.4807,278.9835,280.9702,1332700.0],["2025-09-17",280.8615,282.69,278.0446,278.5882,732500.0],["2025-09-18",276.5521,279.9917,275.2475,279.4481,664700.0],["2025-09-19",280.4365,281.158,278.4795,280.6441,1316000.0],["2025-09-22",280.7033,281.7214,278.2225,281.0196,785400.0],["2025-09-23",282.0278,284.6767,280.8714,282.8679,760300.0],["2025-09-24",284.4395,284.8843,280.5353,280.7034,965200.0],["2025-09-25",283.2633,287.5233,282.6802,285.8825,1198900.0],["2025-09-26",287.4639,290.528,286.3174,290.1524,1147000.0],["2025-09-29",294.3728,294.9362,291.3483,293.503,1230300.0],["2025-09-30",294.1059,302.3887,294.1059,301.8648,1332600.0],["2025-10-01",300.3229,300.7776,294.7188,296.9822,1423800.0],["2025-10-02",296.4682,297.8025,292.1885,292.6629,1099100.0],["2025-10-03",293.6414,296.3002,292.0204,293.9379,643300.0],["2025-10-06",293.8391,299.6113,293.1571,299.4927,819200.0],["2025-10-07",299.7991,300.5206,295.2821,297.931,866600.0],["2025-10-08",299.4828,303.2683,298.445,303.1992,1097000.0],["2025-10-09",303.4364,304.5434,293.4832,294.7385,1607600.0],["2025-10-10",295.292,296.0135,288.7489,288.9465,1341200.0],["2025-10-13",287.9977,291.0321,287.3354,290.014,801300.0],["2025-10-14",289.421,297.1304,289.0948,296.5078,841700.0],["2025-10-15",296.6857,298.4845,280.3476,286.357,1464300.0],["2025-10-16",286.9203,287.6023,280.7923,280.99,1220500.0],["2025-10-17",280.901,281.7906,278.9934,280.5749,887200.0],["2025-10-20",282.9371,288.2645,282.6505,287.1872,723600.0],["2025-10-21",287.029,290.4093,285.2005,288.907,982200.0],["2025-10-22",288.907,290.0931,285.3686,285.6157,1099100.0],["2025-10-23",286.782,290.785,286.782,289.8756,643800.0],["2025-10-24",292.2478,292.8606,289.1739,289.7966,803800.0],["2025-10-27",290.1524,291.5163,286.9401,287.7605,1057100.0],["2025-10-28",287.3157,288.5512,283.7377,284.0441,970900.0],["2025-10-29",283.965,286.2087,282.1266,283.54,1026700.0],["2025-10-30",280.7824,301.6177,279.112,292.4652,2546600.0],["2025-10-31",290.5774,291.3187,284.5877,285.7441,2165600.0],["2025-11-03",286.2383,286.5348,282.6307,285.2401,1007800.0],["2025-11-04",284.4889,288.4919,282.4627,287.7407,1098900.0],["2025-11-05",285.418,288.5116,283.6883,283.7674,898300.0],["2025-11-06",283.8366,284.9436,281.4941,281.7115,631800.0],["2025-11-07",282.947,289.1146,280.9406,287.286,928600.0],["2025-11-10",286.9796,294.4024,286.9302,293.5524,1462000.0],["2025-11-11",293.4536,299.0479,292.564,298.1781,1511900.0],["2025-11-12",297.6642,299.4235,294.7484,296.7548,1604100.0],["2025-11-13",297.5554,298.2177,284.1726,285.0226,1512800.0],["2025-11-14",281.4644,286.4756,279.9324,286.0308,1239000.0],["2025-11-17",287.8371,289.316,285.078,285.5345,829600.0],["2025-11-18",285.8322,286.4774,282.3386,283.3014,908000.0],["2025-11-19",282.0409,284.6115,280.3834,283.1128,965700.0],["2025-11-20",286.5271,288.8694,280.4529,282.0905,1026500.0],["2025-11-21",282.418,282.418,275.0139,275.6988,1694900.0],["2025-11-24",273.9321,274.7063,270.9943,273.3366,2080900.0],["2025-11-25",273.6046,275.133,271.8776,274.2596,1602100.0],["2025-11-26",274.8849,275.8476,273.4954,274.0711,856900.0],["2025-11-28",274.1902,276.9295,273.7832,276.602,477100.0],["2025-12-01",274.0711,275.2819,270.101,270.2797,1137600.0],["2025-12-02",271.5302,274.22,270.895,271.9173,1062300.0],["2025-12-03",272.1158,275.7186,270.1904,275.6591,916300.0],["2025-12-04",276.066,281.5248,275.53,278.4083,1222900.0],["2025-12-05",277.2173,278.1205,273.2175,276.4134,710600.0],["2025-12-08",277.0387,279.639,275.0239,279.5398,1196300.0],["2025-12-09",280.0063,283.0632,275.1132,275.2918,1009600.0],["2025-12-10",275.0437,287.2714,274.0413,283.7976,1368600.0],["2025-12-11",284.7902,290.2688,284.2046,287.6883,1106700.0],["2025-12-12",290.4176,290.6956,284.4428,284.8001,1317600.0],["2025-12-15",285.2963,287.2019,284.7107,286.3682,902400.0],["2025-12-16",288.3334,288.4624,279.4505,280.7308,1149600.0],["2025-12-17",276.9593,280.6812,275.4904,276.6317,1262800.0],["2025-12-18",278.0907,282.2692,278.0808,280.6017,1124800.0],["2025-12-19",281.6737,287.5394,281.4256,285.2964,1487700.0],["2025-12-22",285.9911,292.9982,285.2963,292.889,919100.0],["2025-12-23",293.2662,296.5414,292.234,295.5985,1051500.0],["2025-12-24",295.5886,297.5836,295.5886,295.9062,363300.0],["2025-12-26",295.5787,296.73,293.1074,294.5465,466300.0],["2025-12-29",294.5465,295.807,293.157,293.7128,417200.0],["2025-12-30",294.08,294.348,292.7897,293.2562,416200.0],["2025-12-31",293.2165,294.209,291.3109,291.3705,522900.0],["2026-01-02",291.7972,302.2682,288.8297,302.1987,934600.0],["2026-01-05",305.087,312.6995,304.8487,309.0471,1294100.0],["2026-01-06",309.3448,314.486,309.3249,312.1139,1105300.0],["2026-01-07",315.6174,319.111,306.5757,307.4392,2215100.0],["2026-01-08",330.4356,334.1277,320.5304,323.2994,3545100.0],["2026-01-09",325.0463,335.6959,324.7981,333.2543,1894900.0],["2026-01-12",336.3906,339.2589,335.4676,338.1275,1443200.0],["2026-01-13",358.8808,358.8808,332.6886,338.6833,4739000.0],["2026-01-14",336.9663,342.2365,331.9045,340.2812,2153300.0],["2026-01-15",338.4749,340.2316,330.386,337.8695,2111300.0],["2026-01-16",338.4253,345.0056,336.7182,343.8642,1535200.0],["2026-01-20",342.5243,347.8441,337.7305,339.7651,1857200.0],["2026-01-21",341.2837,346.5837,340.4798,345.2041,2255400.0],["2026-01-22",345.6309,353.6702,344.0627,353.0846,1356600.0],["2026-01-23",354.1267,357.9777,350.8415,352.0723,1473300.0],["2026-01-26",351.5462,353.7099,348.8466,351.5462,1216900.0],["2026-01-27",351.8142,359.7046,350.5338,357.8387,1289800.0],["2026-01-28",354.5436,359.119,352.3799,357.6005,1482600.0],["2026-01-29",357.3028,366.8209,349.3627,353.3526,2109900.0],["2026-01-30",348.2908,350.5636,337.0655,340.2812,2253900.0],["2026-02-02",335.4676,340.0827,333.1154,337.6908,1486600.0],["2026-02-03",341.502,349.1046,340.0331,348.9359,1437200.0],["2026-02-04",349.5413,353.3228,334.0284,336.5296,1817400.0],["2026-02-05",336.3112,347.3777,335.1599,339.656,1354900.0],["2026-02-06",344.3009,347.1693,341.0653,347.0402,975800.0],["2026-02-09",347.0402,349.3627,344.8964,347.9732,811300.0],["2026-02-10",348.6382,348.6382,338.8322,342.4945,920100.0],["2026-02-11",342.5442,343.2985,334.7332,337.7404,1143700.0],["2026-02-12",338.9612,342.5442,335.3286,337.3534,1490500.0],["2026-02-13",337.2938,346.7822,337.0655,342.9114,1029400.0],["2026-02-17",343.2786,347.2387,340.4698,343.9932,1284100.0],["2026-02-18",348.0327,350.7721,346.3852,349.4818,1042100.0],["2026-02-19",348.9558,358.6427,348.9558,356.0125,964400.0],["2026-02-20",357.2035,359.526,351.2782,353.4717,1045400.0],["2026-02-23",352.5784,356.8362,351.5462,352.4792,1099700.0],["2026-02-24",351.1393,353.6305,346.2859,351.6157,810800.0],["2026-02-25",351.5958,351.5958,326.8129,338.4947,1770400.0],["2026-02-26",338.8918,353.4915,337.9985,352.499,1553000.0],["2026-02-27",354.7421,362.9898,353.1044,361.8087,1963500.0],["2026-03-02",367.5454,376.3887,363.7342,375.6443,2965100.0],["2026-03-03",370.0068,374.7709,363.754,365.2428,1495900.0],["2026-03-04",366.0963,366.3643,358.5831,365.9872,967800.0],["2026-03-05",362.4737,365.6994,354.881,357.402,1134500.0],["2026-03-06",358.5474,365.8976,353.8364,365.1307,1692500.0],["2026-03-09",364.5231,371.6144,361.9137,369.7619,2254900.0],["2026-03-10",364.0849,365.29,359.0852,360.2604,1285400.0],["2026-03-11",357.5414,365.3,357.1032,362.7902,1107000.0],["2026-03-12",360.4198,363.9554,355.5396,356.4359,1547500.0],["2026-03-13",358.7366,362.5312,354.0456,357.5115,1135600.0],["2026-03-16",358.5673,367.0828,358.5673,364.7323,1382800.0],["2026-03-17",364.7423,368.0688,360.9377,367.3716,1353300.0],["2026-03-18",368.009,372.8594,366.3159,366.8936,1249900.0],["2026-03-19",362.8599,365.31,354.9719,362.2325,1114400.0],["2026-03-20",361.7046,364.8219,349.5239,351.4262,2473800.0],["2026-03-23",353.9659,355.9081,343.6079,344.086,2244800.0],["2026-03-24",341.0383,350.2908,339.6838,350.002,1303600.0],["2026-03-25",351.486,355.2806,348.7869,350.5995,1468600.0],["2026-03-26",347.5818,352.5118,346.2372,347.9304,916600.0],["2026-03-27",346.5161,348.3786,341.3769,341.616,1097200.0],["2026-03-30",346.7352,349.0459,335.6601,338.5583,1418700.0],["2026-03-31",342.4725,348.3188,338.6281,343.7573,1279200.0],["2026-04-01",347.4324,354.1054,345.7094,352.4819,1305000.0],["2026-04-02",351.1175,359.3441,349.5837,354.5635,1009400.0],["2026-04-06",355.0914,358.5474,352.0935,357.2825,1014000.0],["2026-04-07",353.5675,355.9578,350.978,352.5716,748200.0],["2026-04-08",350.749,360.9974,350.5,360.5094,1384300.0],["2026-04-09",359.9018,362.8001,356.4359,356.5255,1136800.0],["2026-04-10",354.6432,356.2168,343.5083,352.1632,1250600.0],["2026-04-13",353.8066,358.6868,353.0696,356.5056,1082300.0],["2026-04-14",356.8841,358.1988,350.6494,354.1253,947900.0],["2026-04-15",353.5675,356.9538,352.2728,354.4838,1036500.0],["2026-04-16",356.1471,357.4817,350.2908,351.9839,1029300.0],["2026-04-17",349.6434,355.0316,347.7411,348.9363,1267600.0],["2026-04-20",349.753,352.1732,346.0579,347.1635,838700.0],["2026-04-21",345.2014,345.9484,335.1123,338.9268,1581800.0],["2026-04-22",341.9446,342.8111,328.5489,330.3217,2156800.0],["2026-04-23",331.7658,333.3992,324.5352,328.8875,2172200.0],["2026-04-24",327.4932,327.4932,313.4799,316.2288,2350900.0],["2026-04-27",317.1451,323.3599,316.9857,319.1669,1256300.0],["2026-04-28",322.4436,324.814,320.5613,323.5691,1561300.0],["2026-04-29",324.1667,325.4415,318.3203,320.1031,1591200.0],["2026-04-30",320.2923,324.1667,311.747,319.2565,2659900.0],["2026-05-01",320.7007,321.3481,311.249,312.1055,1419700.0],["2026-05-04",310.7908,314.3564,306.9763,307.3747,1442200.0],["2026-05-05",309.1973,309.9841,298.8592,301.4288,2079500.0],["2026-05-06",300.4826,303.1518,297.8134,300.9806,2282300.0],["2026-05-07",301.8271,303.7593,297.8931,299.9647,1674100.0],["2026-05-08",299.6261,301.7475,296.4589,298.4309,1189800.0],["2026-05-11",296.7975,302.6837,295.4729,301.13,1298600.0],["2026-05-12",301.13,309.0081,300.8013,308.2213,1367100.0],["2026-05-13",305.333,306.3488,296.8374,303.6996,842800.0],["2026-05-14",304.5462,309.2571,303.1618,306.3787,979900.0],["2026-05-15",305.7513,308.6097,301.9566,302.1658,1273000.0],["2026-05-18",302.7634,310.0538,301.8969,309.9044,1135500.0],["2026-05-19",310.5319,310.6215,303.7195,306.9066,1202600.0],["2026-05-20",307.7531,309.8447,302.365,307.9025,1583200.0],["2026-05-21",307.6038,308.0121,303.7693,305.0939,883300.0],["2026-05-22",307.783,311.0,305.0939,310.7211,944800.0],["2026-05-26",312.5736,313.221,307.9523,312.2051,912400.0],["2026-05-27",309.775,311.4781,306.9066,307.8029,966000.0],["2026-05-28",309.1376,314.1174,309.1376,313.5098,1679800.0],["2026-05-29",313.3306,314.0178,307.4942,313.9082,1759700.0],["2026-06-01",311.1195,311.7669,306.2891,308.3408,1060400.0],["2026-06-02",306.8767,309.2371,305.9306,306.8767,804400.0],["2026-06-03",304.2971,307.783,300.2734,302.2256,934400.0],["2026-06-04",307.0361,308.7192,305.074,308.53,887100.0],["2026-06-05",309.98,311.46,306.45,307.83,793300.0],["2026-06-08",306.52,308.71,299.39,302.1,1006000.0],["2026-06-09",303.36,308.2,302.24,308.17,956900.0],["2026-06-10",309.4,310.0,302.88,303.0,794500.0],["2026-06-11",304.16,315.72,303.81,312.17,1148700.0],["2026-06-12",312.93,313.3,306.0,307.79,878300.0],["2026-06-15",307.5,308.57,300.36,304.17,1405400.0],["2026-06-16",304.1,311.1,302.71,310.45,1372500.0],["2026-06-17",308.66,318.52,308.54,313.17,1514900.0],["2026-06-18",315.12,317.57,291.66,294.82,2711400.0],["2026-06-22",292.0,292.54,282.41,285.83,2554400.0],["2026-06-23",288.58,294.28,286.66,293.77,2396200.0],["2026-06-24",294.9,296.09,287.11,287.27,2442900.0],["2026-06-25",288.66,294.12,286.5,288.52,1431500.0],["2026-06-26",290.16,296.62,288.7,291.25,2156400.0],["2026-06-29",290.87,293.13,287.24,289.38,1316400.0],["2026-06-30",290.59,291.76,288.0,290.59,2210200.0],["2026-07-01",293.99,296.35,291.93,292.23,1911100.0],["2026-07-02",297.23,303.1,296.43,302.07,1424300.0],["2026-07-06",301.81,302.82,297.77,301.27,900924.671223],["2026-07-07",303.6,304.5,294.38,295.4,1245510.978123],["2026-07-08",293.37,294.53,290.72,293.44,1246803.070114],["2026-07-09",292.27,294.929,288.18,289.87,910431.234709],["2026-07-10",290.65,291.37,288.115,290.77,626522.902805],["2026-07-13",292.08,293.445,288.33,288.69,717379.038896],["2026-07-14",289.9,294.73,289.0001,290.01,1033863.149957],["2026-07-15",291.68,292.975,286.025,286.82,983034.742402],["2026-07-16",286.94,288,282.46,284.43,1036419.025957],["2026-07-17",287.1,290.2,281.51,282.01,1138467.553825],["2026-07-20",283.71,284.73,280.44,280.55,1398564.463856],["2026-07-21",275.16,281.21,270.32,277.71,1741982.643514],["2026-07-22",282,285.88,279.51,285.16,1166919.006769],["2026-07-23",289.5,303.94,289.5,299.67,2029131.229172],["2026-07-24",300.83,306.42,299.25,300.21,1017807.229738],["2026-07-27",301,306.31,301,303.48,1196390.094374],["2026-07-28",306.72,308.89,302.5273,305.2,1627886.176356],["2026-07-29",307.12,308.3336,295,297.53,1274931.897903],["2026-07-30",278.02,282,262.68,271.9,4208482.941928],["2026-07-31",272.99,279.53,270.17,277.06,2281804.251111]]}