{"t":"LUV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-01-02",0.162,0.162,0.1566,0.1566,811582.0],["1980-01-03",0.1566,0.1584,0.1548,0.1557,544614.0],["1980-01-04",0.1557,0.1584,0.1548,0.1584,309683.0],["1980-01-07",0.1566,0.1566,0.1521,0.1548,672759.0],["1980-01-08",0.1548,0.1566,0.1458,0.1494,864976.0],["1980-01-09",0.1494,0.1503,0.1458,0.1458,320361.0],["1980-01-10",0.1458,0.153,0.1422,0.153,939727.0],["1980-01-11",0.153,0.1548,0.1494,0.153,843618.0],["1980-01-14",0.1521,0.1521,0.1449,0.1512,1281445.0],["1980-01-15",0.153,0.1575,0.153,0.153,1548413.0],["1980-01-16",0.153,0.1575,0.153,0.153,299004.0],["1980-01-17",0.153,0.1539,0.1503,0.153,480542.0],["1980-01-18",0.153,0.1656,0.1494,0.1656,1324160.0],["1980-01-21",0.1656,0.1692,0.162,0.162,1142622.0],["1980-01-22",0.162,0.1656,0.1602,0.1602,459185.0],["1980-01-23",0.1602,0.162,0.153,0.153,469863.0],["1980-01-24",0.1548,0.162,0.1548,0.1548,630044.0],["1980-01-25",0.1548,0.1575,0.1548,0.1548,416470.0],["1980-01-28",0.1548,0.1566,0.1512,0.1512,715474.0],["1980-01-29",0.1521,0.1566,0.1521,0.153,1067871.0],["1980-01-30",0.1512,0.1512,0.1458,0.1458,982441.0],["1980-01-31",0.1485,0.1557,0.1485,0.1512,1206694.0],["1980-02-01",0.1521,0.1575,0.1521,0.1548,1121265.0],["1980-02-04",0.1548,0.1584,0.1548,0.1584,875654.0],["1980-02-05",0.1584,0.1629,0.1566,0.1629,501899.0],["1980-02-06",0.1629,0.1647,0.1602,0.1638,822261.0],["1980-02-07",0.162,0.162,0.1593,0.1593,662080.0],["1980-02-08",0.1584,0.1584,0.1548,0.1548,245610.0],["1980-02-11",0.1548,0.1584,0.1512,0.1539,662080.0],["1980-02-12",0.1539,0.1584,0.1512,0.1557,1142622.0],["1980-02-13",0.1557,0.1584,0.1539,0.1548,1046514.0],["1980-02-14",0.1548,0.1557,0.1512,0.1512,608687.0],["1980-02-15",0.1512,0.153,0.1458,0.1485,832939.0],["1980-02-19",0.1485,0.1494,0.1449,0.1485,266968.0],["1980-02-20",0.1485,0.1485,0.1476,0.1476,939727.0],["1980-02-21",0.1476,0.1476,0.1458,0.1458,2424067.0],["1980-02-22",0.1458,0.1458,0.1413,0.1413,1281445.0],["1980-02-25",0.1413,0.1422,0.1386,0.1404,886333.0],["1980-02-26",0.1404,0.1422,0.1386,0.1422,939727.0],["1980-02-27",0.1422,0.144,0.1395,0.1395,224253.0],["1980-02-28",0.1386,0.1386,0.1368,0.1377,352397.0],["1980-02-29",0.1377,0.1395,0.1368,0.1395,811582.0],["1980-03-03",0.1401,0.1446,0.1401,0.1428,437827.0],["1980-03-04",0.1428,0.1446,0.1428,0.1437,128145.0],["1980-03-05",0.1437,0.1437,0.1391,0.1391,704795.0],["1980-03-06",0.1382,0.1382,0.131,0.1355,726152.0],["1980-03-07",0.1355,0.1373,0.131,0.1319,555293.0],["1980-03-10",0.1319,0.1328,0.1265,0.1328,1292124.0],["1980-03-11",0.1328,0.1346,0.131,0.131,587329.0],["1980-03-12",0.1355,0.1364,0.1355,0.1364,630044.0],["1980-03-13",0.1364,0.1391,0.1346,0.1391,1495020.0],["1980-03-14",0.1391,0.1391,0.1364,0.1373,1067871.0],["1980-03-17",0.1373,0.1391,0.1364,0.1364,2135742.0],["1980-03-18",0.1364,0.141,0.1355,0.141,608687.0],["1980-03-19",0.1428,0.1446,0.1428,0.1428,256289.0],["1980-03-20",0.1446,0.1464,0.1446,0.1455,576650.0],["1980-03-21",0.1437,0.1437,0.1419,0.1437,160181.0],["1980-03-24",0.1437,0.1437,0.1391,0.1391,1366875.0],["1980-03-25",0.1355,0.1355,0.1337,0.1346,790225.0],["1980-03-26",0.1346,0.141,0.1346,0.141,1377554.0],["1980-03-27",0.1391,0.1391,0.1337,0.1364,1089229.0],["1980-03-28",0.1364,0.141,0.1346,0.141,501899.0],["1980-03-31",0.141,0.141,0.1337,0.141,971763.0],["1980-04-01",0.141,0.1428,0.141,0.1428,437827.0],["1980-04-02",0.1428,0.1437,0.141,0.1428,234932.0],["1980-04-03",0.1428,0.1437,0.1419,0.1419,21357.0],["1980-04-07",0.1419,0.1419,0.1391,0.1391,117466.0],["1980-04-08",0.1373,0.1373,0.1346,0.1373,331040.0],["1980-04-09",0.1373,0.1419,0.1346,0.1373,427148.0],["1980-04-10",0.1373,0.1419,0.1355,0.1355,630044.0],["1980-04-11",0.1364,0.1419,0.1364,0.1364,619365.0],["1980-04-14",0.1364,0.1364,0.1346,0.1364,160181.0],["1980-04-15",0.1364,0.1373,0.1346,0.1346,245610.0],["1980-04-16",0.1346,0.1364,0.1337,0.1337,234932.0],["1980-04-17",0.1337,0.1337,0.1301,0.131,1345518.0],["1980-04-18",0.131,0.1319,0.1283,0.1283,138823.0],["1980-04-21",0.1283,0.1301,0.1283,0.1283,245610.0],["1980-04-22",0.1283,0.1319,0.1283,0.1301,1708594.0],["1980-04-23",0.1301,0.1337,0.1283,0.1328,5905327.0],["1980-04-24",0.1328,0.1337,0.1319,0.1319,3449224.0],["1980-04-25",0.131,0.131,0.1301,0.1301,800903.0],["1980-04-28",0.1301,0.1319,0.1301,0.1301,1858096.0],["1980-04-29",0.131,0.1328,0.131,0.1328,192217.0],["1980-04-30",0.1337,0.1355,0.1337,0.1355,128145.0],["1980-05-01",0.1355,0.1355,0.1328,0.1346,961084.0],["1980-05-02",0.1355,0.1446,0.1355,0.1419,5414106.0],["1980-05-05",0.1419,0.1437,0.1382,0.1437,2189136.0],["1980-05-06",0.1437,0.1437,0.1401,0.141,1569771.0],["1980-05-07",0.141,0.1428,0.1401,0.141,6311118.0],["1980-05-08",0.141,0.1428,0.141,0.1428,437827.0],["1980-05-09",0.1428,0.1428,0.141,0.1419,245610.0],["1980-05-12",0.1419,0.1437,0.1419,0.1437,864976.0],["1980-05-13",0.1446,0.1518,0.1446,0.1518,2498818.0],["1980-05-14",0.1527,0.1644,0.1527,0.1635,1879453.0],["1980-05-15",0.1608,0.1608,0.1572,0.159,619365.0],["1980-05-16",0.159,0.1717,0.159,0.1681,2466782.0],["1980-05-19",0.1663,0.1663,0.1644,0.1644,1110586.0],["1980-05-20",0.1654,0.1663,0.1654,0.1663,459185.0],["1980-05-21",0.1663,0.1672,0.1644,0.1672,1025156.0],["1980-05-22",0.1672,0.1735,0.1644,0.1735,1409590.0],["1980-05-23",0.1735,0.1762,0.1735,0.1753,1174658.0],["1980-05-27",0.1753,0.1771,0.1753,0.1771,1260088.0],["1980-05-28",0.1771,0.178,0.1753,0.1771,1708594.0],["1980-05-29",0.1771,0.1771,0.1744,0.1744,2477461.0],["1980-05-30",0.1735,0.1735,0.1717,0.1735,640723.0],["1980-06-02",0.1735,0.1825,0.1735,0.1807,1932847.0],["1980-06-03",0.1807,0.2042,0.1789,0.2024,4121982.0],["1980-06-04",0.1988,0.1988,0.1961,0.197,12227124.0],["1980-06-05",0.1979,0.1997,0.1979,0.1988,3523975.0],["1980-06-06",0.1994,0.2021,0.1994,0.1994,1826060.0],["1980-06-09",0.1994,0.2021,0.1985,0.1994,1473662.0],["1980-06-10",0.1994,0.2048,0.1976,0.203,2958003.0],["1980-06-11",0.2039,0.2066,0.2039,0.2057,299004.0],["1980-06-12",0.2057,0.2084,0.203,0.2039,4186055.0],["1980-06-13",0.2048,0.2148,0.2048,0.2075,2424067.0],["1980-06-16",0.2139,0.2175,0.2139,0.2148,2445425.0],["1980-06-17",0.2148,0.2211,0.2121,0.2184,3577368.0],["1980-06-18",0.2184,0.2238,0.2175,0.2175,8233286.0],["1980-06-19",0.2175,0.2193,0.2148,0.2148,1623164.0],["1980-06-20",0.2121,0.2121,0.2075,0.2102,1505698.0],["1980-06-23",0.2102,0.2121,0.2084,0.2121,1174658.0],["1980-06-24",0.213,0.2166,0.213,0.2166,491221.0],["1980-06-25",0.2166,0.2229,0.2139,0.2175,4655918.0],["1980-06-26",0.2166,0.2166,0.2121,0.2157,501899.0],["1980-06-27",0.2148,0.2148,0.2102,0.2148,320361.0],["1980-06-30",0.2148,0.2166,0.2066,0.2166,1740630.0],["1980-07-01",0.2157,0.2157,0.213,0.2139,224253.0],["1980-07-02",0.2139,0.2157,0.2102,0.2148,3353115.0],["1980-07-03",0.2148,0.2166,0.2139,0.2166,672759.0],["1980-07-07",0.2166,0.2193,0.2166,0.2166,2488140.0],["1980-07-08",0.2175,0.2229,0.2175,0.2184,4869492.0],["1980-07-09",0.2184,0.2275,0.2184,0.2211,2509497.0],["1980-07-10",0.2211,0.2211,0.2175,0.2175,4207412.0],["1980-07-11",0.2175,0.2202,0.2157,0.2193,6289761.0],["1980-07-14",0.2211,0.2356,0.2211,0.2338,1847417.0],["1980-07-15",0.2356,0.2456,0.2356,0.2356,4303521.0],["1980-07-16",0.2356,0.2429,0.2347,0.2383,437827.0],["1980-07-17",0.2383,0.242,0.2383,0.2411,726152.0],["1980-07-18",0.2429,0.261,0.2429,0.2592,3438545.0],["1980-07-21",0.2592,0.2646,0.2583,0.2637,1441626.0],["1980-07-22",0.2655,0.2827,0.2655,0.2719,4410308.0],["1980-07-23",0.2719,0.2791,0.2646,0.2737,1858096.0],["1980-07-24",0.2737,0.28,0.2719,0.2737,811582.0],["1980-07-25",0.2719,0.2719,0.2664,0.2664,854297.0],["1980-07-28",0.2664,0.2719,0.2664,0.27,266968.0],["1980-07-29",0.27,0.2827,0.27,0.2827,576650.0],["1980-07-30",0.2827,0.29,0.2818,0.2891,1249409.0],["1980-07-31",0.2891,0.2918,0.2891,0.2909,2466782.0],["1980-08-01",0.2936,0.3,0.2936,0.2963,1516377.0],["1980-08-04",0.2963,0.299,0.29,0.2981,3235649.0],["1980-08-05",0.299,0.3081,0.299,0.3063,2520176.0],["1980-08-06",0.3063,0.3063,0.3018,0.3027,1868774.0],["1980-08-07",0.3027,0.3045,0.299,0.3045,2808501.0],["1980-08-08",0.3045,0.3208,0.3045,0.3135,4196733.0],["1980-08-11",0.3135,0.3135,0.3081,0.3108,1527056.0],["1980-08-12",0.3108,0.3154,0.3009,0.3009,1505698.0],["1980-08-13",0.2972,0.2972,0.2864,0.2891,1761987.0],["1980-08-14",0.2891,0.299,0.2809,0.2972,1868774.0],["1980-08-15",0.2972,0.3009,0.2918,0.3009,875654.0],["1980-08-18",0.2972,0.2972,0.2891,0.2891,1249409.0],["1980-08-19",0.2864,0.2864,0.2755,0.2755,2253208.0],["1980-08-20",0.2755,0.2809,0.2737,0.2791,1559092.0],["1980-08-21",0.2809,0.3009,0.2809,0.2954,1249409.0],["1980-08-22",0.2954,0.3018,0.2918,0.3009,4741348.0],["1980-08-25",0.3009,0.3045,0.2936,0.2936,1196016.0],["1980-08-26",0.2936,0.3099,0.2918,0.3054,651401.0],["1980-08-27",0.3054,0.3117,0.3,0.3045,2093027.0],["1980-08-28",0.3045,0.3063,0.3027,0.3045,608687.0],["1980-08-29",0.3045,0.3045,0.3036,0.3045,1569771.0],["1980-09-02",0.3036,0.3036,0.2972,0.3036,373755.0],["1980-09-03",0.3036,0.3072,0.3009,0.3009,1174658.0],["1980-09-04",0.3,0.3,0.29,0.2918,875654.0],["1980-09-05",0.2918,0.2972,0.2755,0.2827,886333.0],["1980-09-08",0.2827,0.2882,0.2773,0.2873,1035835.0],["1980-09-09",0.2864,0.2864,0.28,0.2864,3748228.0],["1980-09-10",0.2882,0.2936,0.2882,0.2909,4186055.0],["1980-09-11",0.2927,0.3,0.2927,0.2936,3406509.0],["1980-09-12",0.2936,0.2981,0.2891,0.29,2872573.0],["1980-09-15",0.29,0.29,0.2818,0.29,3086147.0],["1980-09-16",0.2936,0.3063,0.2936,0.3063,1804702.0],["1980-09-17",0.3063,0.3135,0.3045,0.3099,1516377.0],["1980-09-18",0.3099,0.3154,0.3099,0.3099,1185337.0],["1980-09-19",0.3099,0.3117,0.3063,0.3063,395112.0],["1980-09-22",0.3063,0.3063,0.3018,0.3018,138823.0],["1980-09-23",0.3113,0.3113,0.3004,0.3113,1039395.0],["1980-09-24",0.3113,0.3194,0.3113,0.3154,1388232.0],["1980-09-25",0.3154,0.3167,0.3154,0.3167,5310879.0],["1980-09-26",0.3154,0.3154,0.3099,0.3099,1537734.0],["1980-09-29",0.3086,0.3086,0.2841,0.2895,4342676.0],["1980-09-30",0.2904,0.2918,0.2809,0.2836,4079268.0],["1980-10-01",0.2836,0.304,0.2836,0.2999,3523975.0],["1980-10-02",0.2999,0.3027,0.2918,0.2918,1131943.0],["1980-10-03",0.2918,0.2972,0.2863,0.2945,1729951.0],["1980-10-06",0.2986,0.3068,0.2986,0.3054,1608926.0],["1980-10-07",0.3081,0.3149,0.3081,0.3095,3196494.0],["1980-10-08",0.3095,0.3259,0.3095,0.3231,1309922.0],["1980-10-09",0.3231,0.3422,0.319,0.3381,1815381.0],["1980-10-10",0.3381,0.3681,0.3381,0.3586,2263887.0],["1980-10-13",0.3586,0.364,0.3518,0.3599,1395352.0],["1980-10-14",0.3599,0.3627,0.3436,0.3463,1409590.0],["1980-10-15",0.3463,0.3681,0.3463,0.3668,1110586.0],["1980-10-16",0.3668,0.3763,0.3613,0.364,8236846.0],["1980-10-17",0.364,0.364,0.3572,0.3586,2491699.0],["1980-10-20",0.3586,0.3599,0.3504,0.3572,1423828.0],["1980-10-21",0.3558,0.3558,0.3477,0.3477,1117705.0],["1980-10-22",0.3477,0.3504,0.3463,0.349,1103467.0],["1980-10-23",0.349,0.3586,0.3463,0.3463,1587568.0],["1980-10-24",0.3463,0.3463,0.3313,0.3463,1395352.0],["1980-10-27",0.3436,0.3436,0.3313,0.3313,213574.0],["1980-10-28",0.3313,0.3313,0.3163,0.3299,1843857.0],["1980-10-29",0.3327,0.3436,0.3327,0.3381,1957764.0],["1980-10-30",0.3354,0.3354,0.3163,0.3163,633604.0],["1980-10-31",0.319,0.3272,0.319,0.3272,1217373.0],["1980-11-03",0.3272,0.3354,0.3272,0.334,726152.0],["1980-11-05",0.349,0.3927,0.349,0.3518,3879932.0],["1980-11-06",0.3518,0.3545,0.3395,0.3395,1039395.0],["1980-11-07",0.3395,0.3422,0.3327,0.3327,377314.0],["1980-11-10",0.3354,0.3477,0.3354,0.3477,783105.0],["1980-11-11",0.3477,0.3558,0.3463,0.3531,918369.0],["1980-11-12",0.3558,0.3695,0.3558,0.3681,3303281.0],["1980-11-13",0.3681,0.3708,0.3627,0.3654,1074990.0],["1980-11-14",0.3654,0.3668,0.3627,0.3627,1765547.0],["1980-11-17",0.3627,0.3627,0.3558,0.3627,1395352.0],["1980-11-18",0.3654,0.3708,0.3654,0.3695,3680596.0],["1980-11-19",0.3695,0.3722,0.3668,0.3722,2036074.0],["1980-11-20",0.3708,0.3708,0.3627,0.3627,291885.0],["1980-11-21",0.3627,0.3681,0.3613,0.3681,363076.0],["1980-11-24",0.3681,0.3722,0.3654,0.3708,2527295.0],["1980-11-25",0.3695,0.3695,0.3654,0.3654,889893.0],["1980-11-26",0.3654,0.3654,0.3599,0.3654,2491699.0],["1980-11-28",0.3663,0.3704,0.3663,0.3663,142383.0],["1980-12-01",0.3663,0.3663,0.3594,0.3622,370195.0],["1980-12-02",0.3622,0.3649,0.3608,0.3608,149502.0],["1980-12-03",0.3649,0.3717,0.3649,0.3676,1324160.0],["1980-12-04",0.3676,0.384,0.3663,0.384,2605605.0],["1980-12-05",0.384,0.384,0.3772,0.3799,548174.0],["1980-12-08",0.3772,0.3772,0.3635,0.3704,348838.0],["1980-12-09",0.369,0.369,0.3608,0.3663,1986240.0],["1980-12-10",0.3663,0.3704,0.3499,0.3499,811582.0],["1980-12-11",0.3485,0.3485,0.3335,0.3362,953965.0],["1980-12-12",0.3389,0.3526,0.3389,0.3485,569531.0],["1980-12-15",0.3485,0.3499,0.3458,0.3485,448506.0],["1980-12-16",0.3485,0.3526,0.3485,0.3499,420029.0],["1980-12-17",0.3512,0.3581,0.3512,0.3553,548174.0],["1980-12-18",0.3553,0.3635,0.354,0.354,242051.0],["1980-12-19",0.354,0.3663,0.3499,0.3608,2392031.0],["1980-12-22",0.3608,0.3635,0.3594,0.3594,149502.0],["1980-12-23",0.3594,0.3772,0.3567,0.3663,363076.0],["1980-12-24",0.369,0.3827,0.369,0.3827,270527.0],["1980-12-26",0.3827,0.3909,0.3799,0.3909,291885.0],["1980-12-29",0.3909,0.395,0.3895,0.3895,811582.0],["1980-12-30",0.3909,0.4018,0.3909,0.4004,2740869.0],["1980-12-31",0.4004,0.4045,0.3936,0.3936,306123.0],["1981-01-02",0.3936,0.3963,0.3922,0.3936,4741348.0],["1981-01-05",0.3936,0.3936,0.3799,0.3799,1245850.0],["1981-01-06",0.3799,0.3868,0.3799,0.3868,277646.0],["1981-01-07",0.369,0.369,0.343,0.3622,3958242.0],["1981-01-08",0.3622,0.3772,0.3608,0.3717,2626963.0],["1981-01-09",0.3717,0.3772,0.3717,0.3772,284766.0],["1981-01-12",0.3827,0.3854,0.3827,0.384,7396787.0],["1981-01-13",0.384,0.384,0.3772,0.3827,2349316.0],["1981-01-14",0.3827,0.3827,0.3772,0.3772,2278125.0],["1981-01-15",0.3772,0.3827,0.3772,0.3827,4492178.0],["1981-01-16",0.3827,0.3881,0.3827,0.384,719033.0],["1981-01-19",0.3854,0.3922,0.3854,0.3868,1060752.0],["1981-01-20",0.3881,0.4045,0.3881,0.4045,3004277.0],["1981-01-21",0.4045,0.4045,0.3963,0.3977,1131943.0],["1981-01-22",0.3977,0.3991,0.395,0.395,726152.0],["1981-01-23",0.395,0.3963,0.3909,0.3936,1644521.0],["1981-01-26",0.3991,0.4032,0.3991,0.3991,455625.0],["1981-01-27",0.4018,0.4127,0.4018,0.4127,1900811.0],["1981-01-28",0.4141,0.4264,0.4141,0.4196,1309922.0],["1981-01-29",0.4196,0.4278,0.4196,0.4264,491221.0],["1981-01-30",0.4278,0.4414,0.4278,0.4387,2050313.0],["1981-02-02",0.4387,0.4414,0.4319,0.4319,1680117.0],["1981-02-03",0.4319,0.4428,0.4319,0.4428,1103467.0],["1981-02-04",0.4428,0.4524,0.4401,0.4483,1473662.0],["1981-02-05",0.4483,0.4783,0.4483,0.4701,2085908.0],["1981-02-06",0.4701,0.4742,0.4633,0.4647,3125303.0],["1981-02-09",0.4647,0.4674,0.4455,0.4455,790225.0],["1981-02-10",0.4455,0.4483,0.4387,0.4428,427148.0],["1981-02-11",0.4428,0.4483,0.4428,0.4428,263408.0],["1981-02-12",0.4428,0.4537,0.4373,0.4387,469863.0],["1981-02-13",0.4387,0.4428,0.4346,0.4428,690557.0],["1981-02-17",0.4373,0.4373,0.4305,0.4305,726152.0],["1981-02-18",0.4305,0.4319,0.4155,0.4168,626484.0],["1981-02-19",0.4168,0.4182,0.4114,0.4114,576650.0],["1981-02-20",0.4114,0.4155,0.41,0.4155,420029.0],["1981-02-23",0.4182,0.4401,0.4182,0.4373,505459.0],["1981-02-24",0.4373,0.4428,0.4346,0.4401,384434.0],["1981-02-25",0.4373,0.4373,0.4209,0.4237,1779785.0],["1981-02-26",0.4278,0.4401,0.4278,0.4401,2285244.0],["1981-02-27",0.4428,0.4537,0.4428,0.4483,775986.0],["1981-03-02",0.451,0.4647,0.451,0.4647,918369.0],["1981-03-03",0.4647,0.4729,0.4592,0.4592,619365.0],["1981-03-04",0.4592,0.4592,0.4565,0.4592,434268.0],["1981-03-05",0.4606,0.4701,0.4606,0.4701,391553.0],["1981-03-06",0.4701,0.4783,0.4688,0.4783,562412.0],["1981-03-09",0.4783,0.4961,0.4729,0.4947,2804941.0],["1981-03-10",0.4956,0.5011,0.4929,0.497,654961.0],["1981-03-11",0.497,0.4983,0.4901,0.4956,889893.0],["1981-03-12",0.4956,0.512,0.4956,0.512,1438066.0],["1981-03-13",0.512,0.5257,0.5038,0.5038,1074990.0],["1981-03-16",0.5038,0.5093,0.5038,0.5066,1972002.0],["1981-03-17",0.5093,0.5175,0.5093,0.512,1644521.0],["1981-03-18",0.5148,0.5367,0.5148,0.5367,1288564.0],["1981-03-19",0.5367,0.5394,0.5257,0.5394,2235410.0],["1981-03-20",0.5394,0.5463,0.5367,0.5435,726152.0],["1981-03-23",0.5435,0.5695,0.5435,0.5695,1167539.0],["1981-03-24",0.5695,0.575,0.5531,0.5559,1032275.0],["1981-03-25",0.5559,0.5695,0.5531,0.5695,989561.0],["1981-03-26",0.5695,0.575,0.5504,0.5531,1836738.0],["1981-03-27",0.5531,0.5613,0.5504,0.5586,662080.0],["1981-03-30",0.5586,0.5641,0.5531,0.5531,811582.0],["1981-03-31",0.5531,0.5531,0.5339,0.5367,555293.0],["1981-04-01",0.5367,0.5394,0.5312,0.5367,519697.0],["1981-04-02",0.5394,0.5422,0.5394,0.5422,662080.0],["1981-04-03",0.5422,0.5449,0.5367,0.5449,306123.0],["1981-04-06",0.5422,0.5422,0.5339,0.5422,690557.0],["1981-04-07",0.5435,0.5695,0.5435,0.5668,1694355.0],["1981-04-08",0.5695,0.586,0.5695,0.5832,2178457.0],["1981-04-09",0.5832,0.586,0.5668,0.5668,2712393.0],["1981-04-10",0.5682,0.5778,0.5682,0.5682,1509258.0],["1981-04-13",0.5682,0.5805,0.5668,0.5805,1587568.0],["1981-04-14",0.5805,0.586,0.5791,0.5819,299004.0],["1981-04-15",0.5819,0.5846,0.5819,0.5819,2876133.0],["1981-04-16",0.5832,0.5887,0.5832,0.5846,2968682.0],["1981-04-20",0.5846,0.5846,0.5723,0.5791,868535.0],["1981-04-21",0.5791,0.5791,0.5641,0.5682,761748.0],["1981-04-22",0.5668,0.5668,0.5559,0.5668,818701.0],["1981-04-23",0.5668,0.5723,0.5613,0.5613,1032275.0],["1981-04-24",0.5613,0.5736,0.5586,0.5641,1231611.0],["1981-04-27",0.5641,0.5668,0.5627,0.5654,341719.0],["1981-04-28",0.5654,0.5668,0.5545,0.5572,5481738.0],["1981-04-29",0.5572,0.5613,0.5545,0.5545,1430947.0],["1981-04-30",0.5572,0.5641,0.5572,0.5641,398672.0],["1981-05-01",0.5641,0.5641,0.5559,0.5572,847178.0],["1981-05-04",0.5531,0.5531,0.5476,0.5476,2142861.0],["1981-05-05",0.5449,0.5449,0.512,0.5148,832939.0],["1981-05-06",0.5175,0.5394,0.5175,0.5312,1096348.0],["1981-05-07",0.5298,0.5298,0.5271,0.5271,220693.0],["1981-05-08",0.5271,0.5312,0.5148,0.523,4079268.0],["1981-05-11",0.523,0.523,0.5148,0.5148,541055.0],["1981-05-12",0.5148,0.5148,0.5093,0.512,733271.0],["1981-05-13",0.512,0.5175,0.512,0.5175,598008.0],["1981-05-14",0.5175,0.5312,0.5161,0.5271,818701.0],["1981-05-15",0.5271,0.5339,0.5271,0.5298,669199.0],["1981-05-18",0.5326,0.5476,0.5326,0.5476,904131.0],["1981-05-19",0.5435,0.5435,0.523,0.5257,747510.0],["1981-05-20",0.5285,0.5339,0.5285,0.5339,163740.0],["1981-05-21",0.5339,0.5531,0.5312,0.5531,1587568.0],["1981-05-22",0.5531,0.5832,0.5531,0.5832,2384912.0],["1981-05-26",0.5969,0.6134,0.5969,0.5997,2000479.0],["1981-05-27",0.6024,0.6134,0.6024,0.6134,1580449.0],["1981-05-28",0.6134,0.6489,0.6106,0.6489,2107266.0],["1981-05-29",0.6489,0.6626,0.6407,0.6599,2392031.0],["1981-06-01",0.6585,0.6585,0.6531,0.6558,3082588.0],["1981-06-02",0.6558,0.6558,0.6462,0.6476,733271.0],["1981-06-03",0.6476,0.6544,0.6106,0.6544,4613203.0],["1981-06-04",0.6544,0.6572,0.6435,0.6517,2000479.0],["1981-06-05",0.6517,0.6544,0.627,0.627,5702432.0],["1981-06-08",0.627,0.627,0.6188,0.6188,1858096.0],["1981-06-09",0.6183,0.6183,0.6087,0.6087,1274326.0],["1981-06-10",0.6087,0.6224,0.6033,0.6033,2626963.0],["1981-06-11",0.6033,0.617,0.6033,0.6142,384434.0],["1981-06-12",0.6142,0.6197,0.6142,0.6142,2975801.0],["1981-06-15",0.6142,0.6142,0.6087,0.6115,1053633.0],["1981-06-16",0.606,0.606,0.5895,0.595,2861895.0],["1981-06-17",0.595,0.595,0.5786,0.5786,1260088.0],["1981-06-18",0.569,0.569,0.5608,0.5649,1637402.0],["1981-06-19",0.5649,0.5841,0.5621,0.5786,1196016.0],["1981-06-22",0.595,0.6115,0.595,0.595,1274326.0],["1981-06-23",0.5964,0.6005,0.5964,0.6005,398672.0],["1981-06-24",0.6033,0.606,0.6033,0.606,448506.0],["1981-06-25",0.606,0.6115,0.6033,0.6115,341719.0],["1981-06-26",0.6115,0.617,0.606,0.606,1302803.0],["1981-06-29",0.6033,0.6033,0.5882,0.5895,548174.0],["1981-06-30",0.5868,0.5868,0.5786,0.5841,1694355.0],["1981-07-01",0.5841,0.5923,0.5799,0.5841,1331279.0],["1981-07-02",0.5841,0.5923,0.5841,0.5841,647842.0],["1981-07-06",0.5841,0.5854,0.5731,0.5854,775986.0],["1981-07-07",0.5827,0.5827,0.5594,0.5608,2990039.0],["1981-07-08",0.5566,0.5566,0.5183,0.5237,4285723.0],["1981-07-09",0.5237,0.5251,0.4881,0.5141,9133857.0],["1981-07-10",0.5155,0.5237,0.5155,0.5237,804463.0],["1981-07-13",0.5237,0.5265,0.5196,0.521,825820.0],["1981-07-14",0.521,0.5251,0.5169,0.5169,2691035.0],["1981-07-15",0.5169,0.5169,0.5128,0.5128,2164219.0],["1981-07-16",0.5128,0.5155,0.51,0.5128,562412.0],["1981-07-17",0.5128,0.5128,0.51,0.5128,363076.0],["1981-07-20",0.5128,0.5128,0.5045,0.5073,925488.0],["1981-07-21",0.5045,0.5045,0.4881,0.4881,2733750.0],["1981-07-22",0.4881,0.4881,0.4662,0.4662,5552930.0],["1981-07-23",0.4538,0.4538,0.4387,0.4538,1352637.0],["1981-07-24",0.4538,0.4579,0.4524,0.4552,505459.0],["1981-07-27",0.4552,0.4552,0.4442,0.4497,1729951.0],["1981-07-28",0.4497,0.4524,0.4428,0.4428,5026113.0],["1981-07-29",0.4428,0.4428,0.4168,0.4168,2278125.0],["1981-07-30",0.4154,0.4154,0.3866,0.4113,11091621.0],["1981-07-31",0.4168,0.4332,0.4168,0.4278,3068350.0],["1981-08-03",0.4278,0.4319,0.425,0.4278,1509258.0],["1981-08-04",0.4278,0.4387,0.425,0.4387,1580449.0],["1981-08-05",0.4387,0.4771,0.4332,0.4744,2420508.0],["1981-08-06",0.4744,0.4771,0.4662,0.4716,2235410.0],["1981-08-07",0.4716,0.4757,0.4716,0.4716,213574.0],["1981-08-10",0.4662,0.4662,0.4415,0.4415,1074990.0],["1981-08-11",0.4415,0.4497,0.4387,0.4497,726152.0],["1981-08-12",0.447,0.447,0.436,0.436,1836738.0],["1981-08-13",0.436,0.4428,0.4332,0.4387,2918848.0],["1981-08-14",0.4415,0.4524,0.4415,0.4524,1929287.0],["1981-08-17",0.4511,0.4511,0.4483,0.4511,412910.0],["1981-08-18",0.4511,0.4511,0.4456,0.4456,1373994.0],["1981-08-19",0.4456,0.4483,0.4428,0.4456,1737070.0],["1981-08-20",0.447,0.4497,0.447,0.4497,306123.0],["1981-08-21",0.4497,0.4552,0.4497,0.4552,3146660.0],["1981-08-24",0.4524,0.4524,0.4442,0.4442,1445186.0],["1981-08-25",0.4442,0.4442,0.4278,0.4319,1274326.0],["1981-08-26",0.4278,0.4278,0.4086,0.4099,4129102.0],["1981-08-27",0.4099,0.4099,0.4058,0.4058,1480781.0],["1981-08-28",0.4031,0.4031,0.4003,0.4003,1074990.0],["1981-08-31",0.3907,0.3907,0.3729,0.3811,1373994.0],["1981-09-01",0.3811,0.3894,0.3784,0.3894,1694355.0],["1981-09-02",0.393,0.4054,0.393,0.4012,2498818.0],["1981-09-03",0.4012,0.4067,0.3999,0.404,1338398.0],["1981-09-04",0.4012,0.4012,0.3957,0.3999,1160420.0],["1981-09-08",0.3999,0.4026,0.393,0.3957,2000479.0],["1981-09-09",0.3957,0.4026,0.3944,0.3999,555293.0],["1981-09-10",0.3999,0.404,0.3985,0.404,1288564.0],["1981-09-11",0.404,0.4067,0.404,0.4067,3623643.0],["1981-09-14",0.4067,0.4095,0.4067,0.4067,3559570.0],["1981-09-15",0.4067,0.4095,0.404,0.4095,768867.0],["1981-09-16",0.4095,0.4095,0.4012,0.4012,1879453.0],["1981-09-17",0.4012,0.4067,0.3999,0.404,1480781.0],["1981-09-18",0.3985,0.3985,0.3957,0.3985,1829619.0],["1981-09-21",0.3985,0.4012,0.3957,0.3999,277646.0],["1981-09-22",0.3999,0.4026,0.3518,0.3518,5104424.0],["1981-09-23",0.3408,0.3408,0.3257,0.338,15669229.0],["1981-09-24",0.338,0.3422,0.338,0.3408,3331758.0],["1981-09-25",0.338,0.338,0.3325,0.3353,1203135.0],["1981-09-28",0.3353,0.3408,0.3243,0.3408,1160420.0],["1981-09-29",0.3435,0.3683,0.3435,0.3683,5040352.0],["1981-09-30",0.3655,0.3655,0.3573,0.3586,377314.0],["1981-10-01",0.36,0.3696,0.36,0.3696,3872813.0],["1981-10-02",0.3738,0.382,0.3738,0.3793,2990039.0],["1981-10-05",0.3793,0.3916,0.3793,0.3793,1338398.0],["1981-10-06",0.3793,0.3834,0.3738,0.3834,825820.0],["1981-10-07",0.3834,0.3875,0.3834,0.3848,377314.0],["1981-10-08",0.3848,0.3848,0.3793,0.3848,270527.0],["1981-10-09",0.3848,0.3875,0.3765,0.3793,519697.0],["1981-10-12",0.3793,0.382,0.3779,0.382,121025.0],["1981-10-13",0.382,0.382,0.371,0.371,370195.0],["1981-10-14",0.3683,0.3683,0.349,0.349,320361.0],["1981-10-15",0.3518,0.3655,0.3518,0.3655,3232090.0],["1981-10-16",0.3628,0.3628,0.3628,0.3628,1317041.0],["1981-10-19",0.3628,0.3655,0.3573,0.3655,1815381.0],["1981-10-20",0.3655,0.3779,0.3628,0.3751,1309922.0],["1981-10-21",0.3751,0.3765,0.3738,0.3765,2384912.0],["1981-10-22",0.3765,0.3765,0.3683,0.371,484102.0],["1981-10-23",0.3745,0.3745,0.3659,0.371,489797.0],["1981-10-26",0.371,0.3779,0.3659,0.3727,227813.0],["1981-10-27",0.3727,0.3779,0.371,0.3745,495492.0],["1981-10-28",0.3745,0.3762,0.3676,0.3676,865688.0],["1981-10-29",0.3676,0.3745,0.3659,0.3745,569531.0],["1981-10-30",0.3745,0.3762,0.3693,0.3762,506883.0],["1981-11-02",0.3762,0.3985,0.3762,0.3968,1947797.0],["1981-11-03",0.3968,0.3968,0.3916,0.3968,1890844.0],["1981-11-04",0.3968,0.3968,0.3916,0.3933,814430.0],["1981-11-05",0.3933,0.3985,0.3916,0.3951,1076414.0],["1981-11-06",0.3951,0.3985,0.3916,0.3916,711914.0],["1981-11-09",0.3916,0.3951,0.3813,0.3916,2021836.0],["1981-11-10",0.3951,0.4122,0.3951,0.4122,4653070.0],["1981-11-11",0.414,0.4363,0.414,0.4329,2300906.0],["1981-11-12",0.4329,0.4397,0.4329,0.4397,2813484.0],["1981-11-13",0.4363,0.4363,0.4294,0.4294,575227.0],["1981-11-16",0.426,0.426,0.4191,0.4191,990984.0],["1981-11-17",0.4191,0.4363,0.4191,0.4363,2796398.0],["1981-11-18",0.4363,0.4449,0.4294,0.4414,996680.0],["1981-11-19",0.4414,0.4449,0.4225,0.4294,1173234.0],["1981-11-20",0.4294,0.4329,0.4277,0.4311,170859.0],["1981-11-23",0.4311,0.4311,0.4225,0.4225,968203.0],["1981-11-24",0.426,0.4329,0.426,0.426,996680.0],["1981-11-25",0.4271,0.434,0.4236,0.4305,814430.0],["1981-11-27",0.4305,0.4357,0.4305,0.4357,119602.0],["1981-11-30",0.4357,0.4409,0.434,0.4391,1560516.0],["1981-12-01",0.4374,0.4374,0.4305,0.434,546750.0],["1981-12-02",0.4271,0.4271,0.4133,0.4133,643570.0],["1981-12-03",0.4133,0.4133,0.4064,0.4116,461320.0],["1981-12-04",0.4116,0.4116,0.4013,0.403,506883.0],["1981-12-07",0.3995,0.3995,0.3823,0.3823,1959188.0],["1981-12-08",0.3823,0.384,0.3754,0.3754,922641.0],["1981-12-09",0.3754,0.3789,0.372,0.3789,598008.0],["1981-12-10",0.3754,0.3754,0.372,0.372,1332703.0],["1981-12-11",0.3754,0.3858,0.3754,0.3858,3992414.0],["1981-12-14",0.3858,0.3858,0.3685,0.372,4459430.0],["1981-12-15",0.372,0.3737,0.3703,0.3703,706219.0],["1981-12-16",0.372,0.3754,0.372,0.3754,837211.0],["1981-12-17",0.3754,0.3823,0.3737,0.3823,1389656.0],["1981-12-18",0.3823,0.384,0.3754,0.3789,1139063.0],["1981-12-21",0.3789,0.3823,0.372,0.3754,1412438.0],["1981-12-22",0.3754,0.3926,0.372,0.3926,2619844.0],["1981-12-23",0.3926,0.3961,0.3823,0.3858,250594.0],["1981-12-24",0.3858,0.3892,0.3858,0.3892,187945.0],["1981-12-28",0.3892,0.3926,0.3806,0.3823,546750.0],["1981-12-29",0.3823,0.3892,0.3789,0.3789,934031.0],["1981-12-30",0.3789,0.3823,0.3685,0.3789,1828195.0],["1981-12-31",0.3789,0.3978,0.3789,0.3978,2409117.0],["1982-01-04",0.3978,0.403,0.3789,0.384,1184625.0],["1982-01-05",0.384,0.384,0.3806,0.3806,239203.0],["1982-01-06",0.3806,0.3858,0.3789,0.3858,3627914.0],["1982-01-07",0.3858,0.3858,0.3823,0.3823,1634555.0],["1982-01-08",0.3858,0.3926,0.3858,0.3926,165164.0],["1982-01-11",0.3926,0.3961,0.3892,0.3892,324633.0],["1982-01-12",0.3892,0.3961,0.384,0.3926,1059328.0],["1982-01-13",0.3926,0.3978,0.3926,0.3978,290461.0],["1982-01-14",0.3978,0.3978,0.3944,0.3944,341719.0],["1982-01-15",0.3944,0.3995,0.384,0.3995,364500.0],["1982-01-18",0.3995,0.3995,0.3961,0.3995,222117.0],["1982-01-19",0.3995,0.403,0.3944,0.3944,734695.0],["1982-01-20",0.3944,0.3961,0.3892,0.3892,996680.0],["1982-01-21",0.3926,0.4013,0.3926,0.3961,1560516.0],["1982-01-22",0.3995,0.3995,0.3995,0.3995,62648.0],["1982-01-25",0.3995,0.4064,0.3961,0.4064,598008.0],["1982-01-26",0.4064,0.4099,0.4064,0.4064,1833891.0],["1982-01-27",0.4099,0.4133,0.4099,0.4116,3024211.0],["1982-01-28",0.415,0.4236,0.415,0.4236,558141.0],["1982-01-29",0.4236,0.4409,0.4219,0.4374,831516.0],["1982-02-01",0.4374,0.4374,0.4271,0.4271,296156.0],["1982-02-02",0.4288,0.4374,0.4288,0.4305,569531.0],["1982-02-03",0.4305,0.4409,0.4305,0.4409,484102.0],["1982-02-04",0.4443,0.465,0.4443,0.4477,8548664.0],["1982-02-05",0.4512,0.4684,0.4512,0.4684,1577602.0],["1982-02-08",0.4615,0.4615,0.4409,0.4443,2745141.0],["1982-02-09",0.4409,0.4409,0.4305,0.4305,1315617.0],["1982-02-10",0.4322,0.4374,0.4322,0.434,1355484.0],["1982-02-11",0.434,0.4409,0.434,0.4391,968203.0],["1982-02-12",0.4391,0.4443,0.4374,0.4374,1025156.0],["1982-02-16",0.4374,0.4477,0.4305,0.4477,1714289.0],["1982-02-17",0.4477,0.4477,0.4391,0.4391,1981969.0],["1982-02-18",0.4443,0.465,0.4443,0.4546,4015195.0],["1982-02-19",0.4546,0.4581,0.4495,0.4495,347414.0],["1982-02-22",0.4512,0.4581,0.4512,0.4546,1737070.0],["1982-02-23",0.4546,0.4546,0.4477,0.4477,4670156.0],["1982-02-24",0.4512,0.4546,0.4512,0.4529,825820.0],["1982-02-25",0.4529,0.4581,0.4477,0.4512,2141438.0],["1982-02-26",0.4512,0.4529,0.4477,0.4477,136688.0],["1982-03-01",0.4477,0.4546,0.4477,0.4546,2272430.0],["1982-03-02",0.4581,0.4753,0.4581,0.4684,3593742.0],["1982-03-03",0.4684,0.4856,0.4684,0.4822,7477945.0],["1982-03-04",0.4822,0.4839,0.4753,0.4839,2933086.0],["1982-03-05",0.4839,0.4891,0.4787,0.4822,2454680.0],["1982-03-08",0.4822,0.4822,0.4701,0.4701,1440914.0],["1982-03-09",0.4712,0.4799,0.4695,0.4764,2352164.0],["1982-03-10",0.4764,0.4971,0.473,0.4971,2090180.0],["1982-03-11",0.4971,0.4971,0.4833,0.4833,1577602.0],["1982-03-12",0.4799,0.4799,0.4626,0.4695,2312297.0],["1982-03-15",0.4695,0.4695,0.4661,0.4695,1440914.0],["1982-03-16",0.4695,0.473,0.4643,0.4678,1822500.0],["1982-03-17",0.4678,0.473,0.4661,0.4695,1862367.0],["1982-03-18",0.4695,0.4799,0.4661,0.4799,239203.0],["1982-03-19",0.4799,0.4868,0.4764,0.4764,905555.0],["1982-03-22",0.4799,0.4902,0.4799,0.4902,3764602.0],["1982-03-23",0.4902,0.4971,0.4868,0.4971,4533469.0],["1982-03-24",0.4971,0.5006,0.4937,0.5006,4368305.0],["1982-03-25",0.5006,0.5006,0.4954,0.4971,1651641.0],["1982-03-26",0.4971,0.4971,0.4902,0.4902,586617.0],["1982-03-29",0.4902,0.4971,0.4868,0.4971,814430.0],["1982-03-30",0.4971,0.504,0.4971,0.4989,455625.0],["1982-03-31",0.4989,0.4989,0.4971,0.4971,888469.0],["1982-04-01",0.4971,0.5058,0.4971,0.5058,1389656.0],["1982-04-02",0.5075,0.5144,0.5075,0.5109,1611773.0],["1982-04-05",0.5109,0.5196,0.5109,0.5196,677742.0],["1982-04-06",0.5196,0.5196,0.5092,0.5092,1401047.0],["1982-04-07",0.5092,0.5144,0.504,0.5075,1065023.0],["1982-04-08",0.5075,0.5075,0.4902,0.4937,2665406.0],["1982-04-12",0.4937,0.5092,0.473,0.4833,1919320.0],["1982-04-13",0.4833,0.4833,0.473,0.4799,2505938.0],["1982-04-14",0.4799,0.4799,0.4695,0.4695,546750.0],["1982-04-15",0.4695,0.4747,0.4661,0.4661,324633.0],["1982-04-16",0.4661,0.4747,0.4643,0.4695,1230188.0],["1982-04-19",0.4695,0.473,0.4488,0.4488,1093500.0],["1982-04-20",0.4488,0.4557,0.4436,0.4557,1213102.0],["1982-04-21",0.4557,0.4643,0.4523,0.4643,1252969.0],["1982-04-22",0.4643,0.4695,0.4609,0.4609,1680117.0],["1982-04-23",0.4695,0.4833,0.4695,0.4799,8155688.0],["1982-04-26",0.4799,0.4971,0.4799,0.4937,3200766.0],["1982-04-27",0.4954,0.5109,0.4954,0.5075,7757016.0],["1982-04-28",0.504,0.504,0.4971,0.5023,5587102.0],["1982-04-29",0.5006,0.5006,0.4971,0.4971,2215477.0],["1982-04-30",0.4971,0.4971,0.4937,0.4971,415758.0],["1982-05-03",0.4954,0.4954,0.4902,0.4937,911250.0],["1982-05-04",0.4937,0.4971,0.4902,0.4937,1321313.0],["1982-05-05",0.4937,0.4989,0.4902,0.4989,3029906.0],["1982-05-06",0.5006,0.504,0.5006,0.5023,2938781.0],["1982-05-07",0.5058,0.5109,0.5058,0.5092,1298531.0],["1982-05-10",0.5092,0.5092,0.5075,0.5075,74039.0],["1982-05-11",0.5075,0.5092,0.5075,0.5075,740391.0],["1982-05-12",0.5075,0.5092,0.504,0.504,387281.0],["1982-05-13",0.5109,0.5386,0.5109,0.5144,5091609.0],["1982-05-14",0.5178,0.5265,0.5178,0.5265,4322742.0],["1982-05-17",0.5265,0.5282,0.5265,0.5282,2494547.0],["1982-05-18",0.5282,0.5317,0.5075,0.5161,3496922.0],["1982-05-19",0.5161,0.5161,0.5092,0.5092,1691508.0],["1982-05-20",0.5092,0.5109,0.5006,0.5006,2112961.0],["1982-05-21",0.5006,0.5006,0.4902,0.4902,1298531.0],["1982-05-24",0.4902,0.4902,0.485,0.4902,768867.0],["1982-05-25",0.492,0.4971,0.492,0.493,694828.0],["1982-05-26",0.493,0.4937,0.4902,0.4902,825820.0],["1982-05-27",0.4902,0.4902,0.4833,0.485,643570.0],["1982-05-28",0.4799,0.4799,0.4695,0.4764,1247273.0],["1982-06-01",0.4747,0.4747,0.4695,0.4747,301852.0],["1982-06-02",0.473,0.473,0.473,0.473,28477.0],["1982-06-03",0.4764,0.4937,0.4764,0.492,1719984.0],["1982-06-04",0.4931,0.4983,0.4931,0.4965,1725680.0],["1982-06-07",0.4965,0.5052,0.4913,0.5052,1167539.0],["1982-06-08",0.5052,0.5104,0.5052,0.5104,922641.0],["1982-06-09",0.5104,0.5138,0.5069,0.5086,1230188.0],["1982-06-10",0.5086,0.5086,0.5017,0.5052,455625.0],["1982-06-11",0.519,0.5329,0.519,0.5329,4100625.0],["1982-06-14",0.5311,0.5311,0.5277,0.5311,1116281.0],["1982-06-15",0.5311,0.5398,0.5225,0.5398,3736125.0],["1982-06-16",0.5432,0.5571,0.5432,0.5519,2921695.0],["1982-06-17",0.5519,0.5605,0.5519,0.5553,1019461.0],["1982-06-18",0.5553,0.5553,0.5363,0.5363,1184625.0],["1982-06-21",0.5363,0.5398,0.5329,0.5363,3388711.0],["1982-06-22",0.538,0.538,0.538,0.538,159469.0],["1982-06-23",0.5432,0.5675,0.5432,0.5675,3303281.0],["1982-06-24",0.5675,0.5778,0.5675,0.5675,3531094.0],["1982-06-25",0.564,0.564,0.5484,0.5484,1475086.0],["1982-06-28",0.5484,0.5571,0.5484,0.5536,1606078.0],["1982-06-29",0.5536,0.5536,0.5502,0.5502,1383961.0],["1982-06-30",0.5536,0.564,0.5536,0.564,1076414.0],["1982-07-01",0.564,0.5657,0.5605,0.564,2494547.0],["1982-07-02",0.564,0.5657,0.5623,0.5623,165164.0],["1982-07-06",0.5623,0.5709,0.5623,0.5709,387281.0],["1982-07-07",0.5709,0.5848,0.5709,0.5848,968203.0],["1982-07-08",0.5848,0.5917,0.5778,0.5813,4755586.0],["1982-07-09",0.5813,0.5882,0.5744,0.5865,711914.0],["1982-07-12",0.5813,0.5813,0.5709,0.5744,2317992.0],["1982-07-13",0.5744,0.5778,0.5726,0.5726,2198391.0],["1982-07-14",0.5744,0.5778,0.5744,0.5778,1355484.0],["1982-07-15",0.5796,0.5848,0.5796,0.5813,2682492.0],["1982-07-16",0.5778,0.5778,0.5536,0.5605,2847656.0],["1982-07-19",0.564,0.5692,0.564,0.5692,2033227.0],["1982-07-20",0.5692,0.5692,0.5657,0.5675,1036547.0],["1982-07-21",0.5675,0.5709,0.5623,0.5623,1275750.0],["1982-07-22",0.5623,0.564,0.5553,0.5571,2266734.0],["1982-07-23",0.5571,0.5571,0.5484,0.5484,1247273.0],["1982-07-26",0.5484,0.5484,0.5363,0.538,785953.0],["1982-07-27",0.538,0.5398,0.5363,0.5398,1093500.0],["1982-07-28",0.5398,0.5467,0.5398,0.5467,1366875.0],["1982-07-29",0.5467,0.5467,0.5398,0.5415,1514953.0],["1982-07-30",0.5415,0.5502,0.5415,0.5432,3183680.0],["1982-08-02",0.5467,0.5536,0.5467,0.5536,2101570.0],["1982-08-03",0.5536,0.5571,0.5502,0.5502,2807789.0],["1982-08-04",0.5502,0.5502,0.5346,0.5346,2785008.0],["1982-08-05",0.5346,0.5346,0.5311,0.5311,1463695.0],["1982-08-06",0.5294,0.5294,0.5294,0.5294,2169914.0],["1982-08-09",0.5277,0.5277,0.5138,0.5173,2027531.0],["1982-08-10",0.519,0.5277,0.519,0.5207,1235883.0],["1982-08-11",0.5207,0.5207,0.519,0.5207,1264359.0],["1982-08-12",0.519,0.519,0.5121,0.5121,375891.0],["1982-08-13",0.5121,0.5207,0.5121,0.5207,598008.0],["1982-08-16",0.5207,0.5259,0.519,0.5207,2967258.0],["1982-08-17",0.5207,0.5398,0.519,0.5398,1640250.0],["1982-08-18",0.5536,0.5605,0.5536,0.5536,5581406.0],["1982-08-19",0.5536,0.5605,0.5502,0.5605,1833891.0],["1982-08-20",0.5605,0.5882,0.5605,0.5882,1617469.0],["1982-08-23",0.5882,0.6263,0.5848,0.6263,3405797.0],["1982-08-24",0.6401,0.6557,0.6401,0.6505,4630289.0],["1982-08-25",0.6505,0.6505,0.609,0.6436,10838180.0],["1982-08-26",0.6436,0.6505,0.6367,0.6401,1953492.0],["1982-08-27",0.6401,0.6418,0.6384,0.6401,11903203.0],["1982-08-30",0.6367,0.6367,0.6297,0.6297,3639305.0],["1982-08-31",0.6332,0.6505,0.6332,0.6505,1725680.0],["1982-09-01",0.6505,0.6609,0.647,0.6574,2152828.0],["1982-09-02",0.6574,0.6834,0.6574,0.6834,4812539.0],["1982-09-03",0.6931,0.7278,0.6931,0.7278,3308977.0],["1982-09-07",0.7278,0.759,0.7174,0.7174,9664945.0],["1982-09-08",0.7174,0.7209,0.707,0.7174,5142867.0],["1982-09-09",0.7174,0.7243,0.7139,0.7174,4647375.0],["1982-09-10",0.7105,0.7105,0.6862,0.6931,3952547.0],["1982-09-13",0.6931,0.6966,0.6654,0.6966,4248703.0],["1982-09-14",0.6966,0.7174,0.6966,0.7174,7312781.0],["1982-09-15",0.7174,0.7174,0.7035,0.7105,797344.0],["1982-09-16",0.7053,0.7053,0.6827,0.6931,2870438.0],["1982-09-17",0.6897,0.6897,0.6585,0.6619,14483180.0],["1982-09-20",0.6585,0.6585,0.6412,0.6464,985289.0],["1982-09-21",0.6464,0.6516,0.6377,0.6516,2221172.0],["1982-09-22",0.6516,0.6723,0.6446,0.6481,6355969.0],["1982-09-23",0.6481,0.6481,0.6429,0.6429,347414.0],["1982-09-24",0.6429,0.6498,0.6377,0.6481,3781688.0],["1982-09-27",0.6481,0.6585,0.6446,0.6585,1492172.0],["1982-09-28",0.6585,0.6671,0.655,0.6585,2056008.0],["1982-09-29",0.6585,0.6585,0.655,0.6585,2033227.0],["1982-09-30",0.655,0.655,0.6481,0.6516,3337453.0],["1982-10-01",0.6516,0.6654,0.6498,0.6654,2557195.0],["1982-10-04",0.6654,0.6689,0.6654,0.6671,1287141.0],["1982-10-05",0.6671,0.6689,0.6654,0.6671,1583297.0],["1982-10-06",0.6671,0.6931,0.6671,0.6931,3906984.0],["1982-10-07",0.7261,0.733,0.7261,0.7313,2921695.0],["1982-10-08",0.7347,0.7382,0.7347,0.7382,2802094.0],["1982-10-11",0.7382,0.7555,0.7347,0.7521,2460375.0],["1982-10-12",0.7538,0.7625,0.7538,0.7555,1042242.0],["1982-10-13",0.7555,0.7625,0.7486,0.7486,8429063.0],["1982-10-14",0.7451,0.7451,0.7122,0.7122,1930711.0],["1982-10-15",0.7122,0.7139,0.7087,0.7139,740391.0],["1982-10-18",0.7139,0.7191,0.7139,0.7139,820125.0],["1982-10-19",0.7105,0.7105,0.6758,0.6758,4208836.0],["1982-10-20",0.6758,0.6983,0.6654,0.6983,7534898.0],["1982-10-21",0.6983,0.7139,0.6983,0.7139,1776938.0],["1982-10-22",0.7139,0.7278,0.7139,0.7243,1429523.0],["1982-10-25",0.7209,0.7209,0.6879,0.6949,1765547.0],["1982-10-26",0.6949,0.6983,0.6879,0.6983,2448984.0],["1982-10-27",0.707,0.7243,0.707,0.7139,3895594.0],["1982-10-28",0.7105,0.7105,0.6931,0.6931,2414813.0],["1982-10-29",0.6862,0.6862,0.6723,0.6862,3855727.0],["1982-11-01",0.6862,0.6966,0.6793,0.6931,5530148.0],["1982-11-02",0.7001,0.7087,0.7001,0.7001,1902234.0],["1982-11-03",0.7001,0.7278,0.6966,0.7243,1583297.0],["1982-11-04",0.7347,0.7538,0.7347,0.7486,2073094.0],["1982-11-05",0.7521,0.7625,0.7521,0.7607,1446609.0],["1982-11-08",0.759,0.759,0.7486,0.7503,1617469.0],["1982-11-09",0.7503,0.7832,0.7503,0.7798,1628859.0],["1982-11-10",0.7763,0.7763,0.759,0.7625,1366875.0],["1982-11-11",0.759,0.759,0.7417,0.7521,1657336.0],["1982-11-12",0.7521,0.7521,0.7417,0.7417,899859.0],["1982-11-15",0.7417,0.7521,0.7382,0.7521,1275750.0],["1982-11-16",0.7521,0.759,0.7521,0.7573,791648.0],["1982-11-17",0.7607,0.7694,0.7607,0.7642,1509258.0],["1982-11-18",0.7642,0.7711,0.7642,0.7711,1463695.0],["1982-11-19",0.7729,0.7798,0.7729,0.778,7010930.0],["1982-11-22",0.778,0.7798,0.7642,0.7659,4129102.0],["1982-11-23",0.7625,0.7625,0.7451,0.7451,1475086.0],["1982-11-24",0.7451,0.7521,0.7434,0.7469,2215477.0],["1982-11-26",0.748,0.748,0.7462,0.748,45563.0],["1982-11-29",0.7497,0.7514,0.7497,0.7497,1281445.0],["1982-11-30",0.7532,0.7844,0.7532,0.7844,3132422.0],["1982-12-01",0.8052,0.8295,0.8052,0.8191,3536789.0],["1982-12-02",0.8191,0.8226,0.8087,0.8174,894164.0],["1982-12-03",0.8174,0.8226,0.8052,0.8052,2665406.0],["1982-12-06",0.8174,0.8434,0.8174,0.8434,3155203.0],["1982-12-07",0.8434,0.8781,0.8434,0.8781,2187000.0],["1982-12-08",0.8781,0.8851,0.8694,0.8694,1196016.0],["1982-12-09",0.866,0.866,0.8226,0.8313,3206461.0],["1982-12-10",0.8261,0.8261,0.7914,0.7914,1002375.0],["1982-12-13",0.7914,0.8035,0.7879,0.8035,2676797.0],["1982-12-14",0.8035,0.8261,0.7914,0.7914,5114391.0],["1982-12-15",0.7844,0.7844,0.7566,0.7653,1930711.0],["1982-12-16",0.7462,0.7462,0.7289,0.7393,10969172.0],["1982-12-17",0.7428,0.7566,0.7428,0.7566,6327492.0],["1982-12-20",0.7566,0.7566,0.7185,0.7185,4055063.0],["1982-12-21",0.7185,0.7323,0.7081,0.7323,1754156.0],["1982-12-22",0.7323,0.7636,0.7254,0.7601,4590422.0],["1982-12-23",0.7601,0.7636,0.7549,0.7549,1247273.0],["1982-12-27",0.7549,0.7636,0.7497,0.7497,2403422.0],["1982-12-28",0.7497,0.7532,0.7358,0.7393,603703.0],["1982-12-29",0.7393,0.7428,0.7393,0.7428,216422.0],["1982-12-30",0.7428,0.7462,0.7428,0.7428,148078.0],["1982-12-31",0.7393,0.7393,0.7341,0.7393,284766.0],["1983-01-03",0.7393,0.7462,0.7341,0.7341,586617.0],["1983-01-04",0.7323,0.7323,0.7046,0.7081,1754156.0],["1983-01-05",0.7081,0.7133,0.7063,0.7081,4527773.0],["1983-01-06",0.7081,0.7323,0.7011,0.7289,3417188.0],["1983-01-07",0.7323,0.748,0.7323,0.7428,3753211.0],["1983-01-10",0.7462,0.7705,0.7462,0.7671,4880883.0],["1983-01-11",0.7705,0.7775,0.7705,0.774,4772672.0],["1983-01-12",0.774,0.7844,0.7705,0.7775,945422.0],["1983-01-13",0.7775,0.7775,0.7705,0.7705,746086.0],["1983-01-14",0.774,0.8018,0.774,0.7983,535359.0],["1983-01-17",0.7983,0.8104,0.7983,0.8018,1372570.0],["1983-01-18",0.8018,0.8052,0.7879,0.7879,985289.0],["1983-01-19",0.7879,0.7914,0.7809,0.7879,1446609.0],["1983-01-20",0.7879,0.8018,0.7879,0.7914,1349789.0],["1983-01-21",0.7879,0.7879,0.7827,0.7844,1469391.0],["1983-01-24",0.7809,0.7809,0.6942,0.774,3183680.0],["1983-01-25",0.7879,0.8226,0.7879,0.8226,2873285.0],["1983-01-26",0.8261,0.8469,0.8261,0.833,2047465.0],["1983-01-27",0.833,0.8399,0.8261,0.833,1495020.0],["1983-01-28",0.833,0.8434,0.8191,0.8295,2847656.0],["1983-01-31",0.8295,0.8365,0.8191,0.833,1210254.0],["1983-02-01",0.833,0.8365,0.7775,0.7844,2226867.0],["1983-02-02",0.7844,0.8191,0.7775,0.8052,1176082.0],["1983-02-03",0.8052,0.8191,0.8052,0.8157,2785008.0],["1983-02-04",0.833,0.8781,0.833,0.8781,4744195.0],["1983-02-07",0.8816,0.8955,0.8816,0.8816,3522551.0],["1983-02-08",0.8816,0.8885,0.8712,0.8851,709066.0],["1983-02-09",0.8851,0.8851,0.8469,0.8469,1571906.0],["1983-02-10",0.8469,0.8608,0.8365,0.8469,754629.0],["1983-02-11",0.8608,0.8851,0.8608,0.8816,1489324.0],["1983-02-14",0.8816,0.9024,0.8677,0.9024,2266734.0],["1983-02-15",0.9024,0.9163,0.8816,0.8885,2181305.0],["1983-02-16",0.8885,0.8885,0.8747,0.8747,1028004.0],["1983-02-17",0.8677,0.8677,0.8399,0.8538,703371.0],["1983-02-18",0.8538,0.8608,0.8538,0.8608,583770.0],["1983-02-22",0.8747,0.9094,0.8747,0.8885,3252023.0],["1983-02-23",0.8885,0.8955,0.8781,0.8955,7882313.0],["1983-02-24",0.8955,0.8955,0.8851,0.8955,1831043.0],["1983-02-25",0.8955,0.9163,0.8955,0.9094,4522078.0],["1983-02-28",0.9024,0.9024,0.8816,0.8816,1295684.0],["1983-03-01",0.8885,0.9267,0.8885,0.9232,4314199.0],["1983-03-02",0.9302,0.9406,0.9302,0.9371,2448984.0],["1983-03-03",0.9371,0.9441,0.9371,0.9371,1848129.0],["1983-03-04",0.9371,0.9441,0.9302,0.9406,751781.0],["1983-03-07",0.9406,0.9441,0.9198,0.9337,971051.0],["1983-03-08",0.9337,0.9406,0.9232,0.9267,2776465.0],["1983-03-09",0.9278,0.9278,0.9139,0.9174,5635512.0],["1983-03-10",0.9174,0.9209,0.9139,0.9174,617941.0],["1983-03-11",0.9139,0.9139,0.8966,0.9,703371.0],["1983-03-14",0.8966,0.8966,0.8757,0.8966,615094.0],["1983-03-15",0.8896,0.8896,0.8792,0.8896,541055.0],["1983-03-16",0.8896,0.9105,0.8827,0.8931,2409117.0],["1983-03-17",0.8931,0.8966,0.8896,0.8966,663504.0],["1983-03-18",0.8966,0.907,0.8966,0.8966,777410.0],["1983-03-21",0.8966,0.9035,0.8931,0.9,862840.0],["1983-03-22",0.9,0.9105,0.9,0.907,746086.0],["1983-03-23",0.9105,0.9209,0.9105,0.9174,751781.0],["1983-03-24",0.9174,0.9209,0.9139,0.9174,1252969.0],["1983-03-25",0.9174,0.9209,0.8966,0.9,1278598.0],["1983-03-28",0.8966,0.8966,0.8827,0.8827,165164.0],["1983-03-29",0.8757,0.8757,0.8618,0.8618,478406.0],["1983-03-30",0.8618,0.8861,0.8549,0.8827,586617.0],["1983-03-31",0.8827,0.8896,0.8688,0.8722,1005223.0],["1983-04-04",0.8653,0.8653,0.8514,0.8583,637875.0],["1983-04-05",0.8549,0.8549,0.8271,0.834,2884676.0],["1983-04-06",0.834,0.834,0.7993,0.8062,575227.0],["1983-04-07",0.8132,0.841,0.8132,0.841,2161371.0],["1983-04-08",0.841,0.8514,0.834,0.8479,418605.0],["1983-04-11",0.8479,0.8653,0.8444,0.8618,746086.0],["1983-04-12",0.8618,0.8653,0.8375,0.841,657809.0],["1983-04-13",0.841,0.8583,0.834,0.8549,3533941.0],["1983-04-14",0.8549,0.8549,0.8444,0.8549,1962035.0],["1983-04-15",0.8549,0.8861,0.8549,0.8792,1862367.0],["1983-04-18",0.8861,0.9278,0.8861,0.9209,2409117.0],["1983-04-19",0.9209,0.9209,0.9035,0.9174,740391.0],["1983-04-20",0.9174,0.9209,0.9035,0.9174,441387.0],["1983-04-21",0.9244,0.9417,0.9244,0.9313,1210254.0],["1983-04-22",0.9313,0.9313,0.8896,0.8931,1916473.0],["1983-04-25",0.8931,0.8966,0.8896,0.8896,2662559.0],["1983-04-26",0.8896,0.8931,0.8827,0.8931,3402949.0],["1983-04-27",0.8931,0.9139,0.8931,0.9139,2420508.0],["1983-04-28",0.9139,0.9244,0.9105,0.9244,1341246.0],["1983-04-29",0.9244,0.9591,0.9244,0.9522,1435219.0],["1983-05-02",0.9522,0.9556,0.9313,0.9348,373043.0],["1983-05-03",0.9313,0.9313,0.8966,0.9139,2970105.0],["1983-05-04",0.9139,0.9695,0.907,0.9556,2266734.0],["1983-05-05",0.973,1.0043,0.973,1.0043,2491699.0],["1983-05-06",1.0043,1.0147,0.9939,1.0147,4493602.0],["1983-05-09",1.0147,1.0182,0.9904,1.0008,1389656.0],["1983-05-10",1.0008,1.0078,1.0008,1.0043,979594.0],["1983-05-11",1.0043,1.0043,0.9834,0.9869,2693883.0],["1983-05-12",0.9869,0.9869,0.9591,0.9661,925488.0],["1983-05-13",0.9695,0.973,0.9695,0.973,1364027.0],["1983-05-16",0.9695,0.9695,0.9452,0.9452,1458000.0],["1983-05-17",0.9417,0.9417,0.9244,0.9313,549598.0],["1983-05-18",0.9313,0.9452,0.9139,0.9139,1352637.0],["1983-05-19",0.9139,0.9313,0.9035,0.9174,2574281.0],["1983-05-20",0.9174,0.9452,0.9139,0.9383,552445.0],["1983-05-23",0.9383,0.9383,0.9174,0.9383,3234938.0],["1983-05-24",0.9383,0.9834,0.9383,0.973,3813012.0],["1983-05-25",0.973,1.0147,0.9383,1.0112,2659711.0],["1983-05-26",1.0112,1.0147,1.0008,1.0112,959660.0],["1983-05-27",1.0112,1.0147,1.0078,1.0147,1224492.0],["1983-05-31",1.0158,1.0193,1.0054,1.0054,373043.0],["1983-06-01",1.0019,1.0019,0.981,0.9949,1406742.0],["1983-06-02",1.0019,1.0332,1.0019,1.0193,2161371.0],["1983-06-03",1.0263,1.0506,1.0263,1.0506,1919320.0],["1983-06-06",1.061,1.0715,1.061,1.068,1218797.0],["1983-06-07",1.0715,1.0854,1.0715,1.075,1298531.0],["1983-06-08",1.075,1.0958,1.0715,1.0854,3912680.0],["1983-06-09",1.0924,1.1132,1.0924,1.1097,1110586.0],["1983-06-10",1.1132,1.1828,1.1132,1.1758,1480781.0],["1983-06-13",1.1758,1.2176,1.1689,1.2176,1176082.0],["1983-06-14",1.2176,1.2245,1.1793,1.2037,1944949.0],["1983-06-15",1.1898,1.1898,1.1619,1.1758,1381113.0],["1983-06-16",1.1863,1.1932,1.1863,1.1932,1059328.0],["1983-06-17",1.1932,1.2002,1.1828,1.1828,959660.0],["1983-06-20",1.1828,1.1828,1.1585,1.1689,563836.0],["1983-06-21",1.1689,1.1793,1.1619,1.1689,1717137.0],["1983-06-22",1.1689,1.1793,1.1619,1.1689,754629.0],["1983-06-23",1.1689,1.1828,1.1619,1.1689,746086.0],["1983-06-24",1.1654,1.1654,1.155,1.1654,1204559.0],["1983-06-27",1.1654,1.1689,1.1341,1.1341,575227.0],["1983-06-28",1.1271,1.1271,1.0784,1.0784,1002375.0],["1983-06-29",1.0784,1.0993,1.0784,1.0993,549598.0],["1983-06-30",1.0993,1.1097,1.0993,1.1063,495492.0],["1983-07-01",1.1063,1.1167,1.1028,1.1063,472711.0],["1983-07-05",1.1063,1.1063,1.0924,1.1028,521121.0],["1983-07-06",1.1028,1.1202,1.1028,1.1167,868535.0],["1983-07-07",1.1167,1.1306,1.1063,1.1271,723305.0],["1983-07-08",1.1271,1.1306,1.1132,1.1132,1028004.0],["1983-07-11",1.1132,1.1132,1.0784,1.0854,1153301.0],["1983-07-12",1.0854,1.0924,1.0819,1.0854,432844.0],["1983-07-13",1.0819,1.0819,1.0645,1.0784,2337926.0],["1983-07-14",1.0784,1.0854,1.0715,1.0715,1267207.0],["1983-07-15",1.0715,1.0784,1.061,1.075,1119129.0],["1983-07-18",1.075,1.0819,1.0576,1.068,2215477.0],["1983-07-19",1.068,1.0819,1.068,1.075,3966785.0],["1983-07-20",1.075,1.1132,1.075,1.1132,2935934.0],["1983-07-21",1.1132,1.1967,1.1132,1.1967,4177512.0],["1983-07-22",1.2037,1.2211,1.2037,1.2211,2582824.0],["1983-07-25",1.2211,1.2245,1.2037,1.2106,4208836.0],["1983-07-26",1.2106,1.2141,1.1932,1.1932,2016141.0],["1983-07-27",1.1898,1.1898,1.1411,1.1411,1059328.0],["1983-07-28",1.1411,1.1411,1.1132,1.1132,1475086.0],["1983-07-29",1.1097,1.1097,1.0715,1.0958,2645473.0],["1983-08-01",1.075,1.075,1.0576,1.0576,2004750.0],["1983-08-02",1.0576,1.0854,1.0436,1.0645,2884676.0],["1983-08-03",1.0645,1.0645,1.0541,1.0645,501188.0],["1983-08-04",1.0645,1.0645,1.0436,1.0576,2127199.0],["1983-08-05",1.0576,1.0715,1.0541,1.0715,1107738.0],["1983-08-08",1.0645,1.0645,1.0367,1.0367,2323688.0],["1983-08-09",1.0367,1.0471,1.0228,1.0228,2565738.0],["1983-08-10",1.0228,1.0367,1.0193,1.0367,381586.0],["1983-08-11",1.0367,1.0367,1.0228,1.0332,1349789.0],["1983-08-12",1.0332,1.0332,1.0263,1.0297,592313.0],["1983-08-15",1.0297,1.0297,1.0193,1.0193,646418.0],["1983-08-16",1.0089,1.0089,0.9845,0.988,1925016.0],["1983-08-17",0.988,0.9915,0.9741,0.9845,1759852.0],["1983-08-18",0.9845,0.988,0.9636,0.9845,1583297.0],["1983-08-19",0.9845,0.9845,0.9741,0.981,2471766.0],["1983-08-22",0.981,0.988,0.9706,0.9706,1634555.0],["1983-08-23",0.9706,0.9741,0.9358,0.9393,2693883.0],["1983-08-24",0.9393,0.9428,0.8801,0.8871,2773617.0],["1983-08-25",0.8871,0.8941,0.8801,0.8801,3254871.0],["1983-08-26",0.8836,0.9323,0.8836,0.9323,4744195.0],["1983-08-29",0.9323,0.9323,0.9149,0.9254,432844.0],["1983-08-30",0.9288,0.9671,0.9288,0.9602,2864742.0],["1983-08-31",0.9602,1.0089,0.9602,1.0019,2169914.0],["1983-09-01",1.0089,1.0436,1.0089,1.0367,3704801.0],["1983-09-02",1.0378,1.0483,1.0343,1.0413,1087805.0],["1983-09-06",1.0517,1.0657,1.0517,1.0587,1372570.0],["1983-09-07",1.0587,1.0796,1.0587,1.0587,3018516.0],["1983-09-08",1.0587,1.0866,1.0448,1.0866,3701953.0],["1983-09-09",1.0866,1.097,1.0796,1.0796,4365457.0],["1983-09-12",1.0796,1.1005,1.0587,1.0657,837211.0],["1983-09-13",1.0587,1.0587,1.0169,1.0308,842906.0],["1983-09-14",1.0239,1.0239,1.003,1.003,449930.0],["1983-09-15",1.003,1.0099,0.996,0.996,210727.0],["1983-09-16",0.996,0.996,0.9786,0.9821,521121.0],["1983-09-19",0.9821,1.003,0.9786,0.996,1853824.0],["1983-09-20",0.996,1.0134,0.9891,1.0065,2431898.0],["1983-09-21",0.9856,0.9856,0.9682,0.9682,2588520.0],["1983-09-22",0.9682,0.9891,0.9612,0.9891,1010918.0],["1983-09-23",0.996,1.0169,0.996,1.0169,1896539.0],["1983-09-26",1.0169,1.0448,1.003,1.003,3064078.0],["1983-09-27",0.9682,0.9682,0.9368,0.9612,5547234.0],["1983-09-28",0.9473,0.9473,0.9194,0.9403,3511160.0],["1983-09-29",0.9438,0.9891,0.9438,0.9751,1250121.0],["1983-09-30",0.9751,0.9995,0.9612,0.9995,1329855.0],["1983-10-03",0.9995,1.003,0.9751,0.9821,1161844.0],["1983-10-04",0.9821,0.9891,0.9751,0.9891,1398199.0],["1983-10-05",0.9891,1.003,0.9821,0.9856,4280027.0],["1983-10-06",0.9856,0.9891,0.9682,0.9682,1178930.0],["1983-10-07",0.9682,0.9751,0.9612,0.9682,2551500.0],["1983-10-10",0.9682,0.9821,0.9612,0.9821,2448984.0],["1983-10-11",0.9786,0.9786,0.9682,0.9682,2765074.0],["1983-10-12",0.9682,0.9682,0.9542,0.9542,2397727.0],["1983-10-13",0.9542,0.9577,0.9298,0.9403,1150453.0],["1983-10-14",0.9368,0.9368,0.9298,0.9368,726152.0],["1983-10-17",0.9368,0.9438,0.9264,0.9438,1278598.0],["1983-10-18",0.9403,0.9403,0.9229,0.9298,1181777.0],["1983-10-19",0.9298,0.9333,0.909,0.9124,1714289.0],["1983-10-20",0.9124,0.9264,0.9124,0.9194,429996.0],["1983-10-21",0.9194,0.9438,0.9055,0.9055,936879.0],["1983-10-24",0.8776,0.8776,0.8637,0.8776,3212156.0],["1983-10-25",0.8776,0.8776,0.8567,0.8706,2195543.0],["1983-10-26",0.8706,0.8706,0.8497,0.8497,4450887.0],["1983-10-27",0.8497,0.8497,0.8358,0.8497,3286195.0],["1983-10-28",0.8497,0.8706,0.8428,0.8602,7426688.0],["1983-10-31",0.8602,0.8741,0.8532,0.8567,3773145.0],["1983-11-01",0.8567,0.8637,0.8428,0.8637,3345996.0],["1983-11-02",0.8915,0.9333,0.8915,0.8985,2283820.0],["1983-11-03",0.9055,0.9403,0.9055,0.9229,1156148.0],["1983-11-04",0.9229,0.9264,0.9124,0.9264,2004750.0],["1983-11-07",0.9333,0.9716,0.9333,0.9682,2765074.0],["1983-11-08",0.9682,0.9891,0.9612,0.9821,3528246.0],["1983-11-09",0.9891,1.0134,0.9891,0.9891,4123406.0],["1983-11-10",0.9891,1.003,0.9786,0.9786,2480309.0],["1983-11-11",0.9786,0.9821,0.9612,0.9682,1381113.0],["1983-11-14",0.9682,0.9682,0.9542,0.9647,1332703.0],["1983-11-15",0.9647,0.9682,0.9542,0.9647,205031.0],["1983-11-16",0.9612,0.9612,0.9542,0.9612,1190320.0],["1983-11-17",0.9612,0.9682,0.9507,0.9682,800191.0],["1983-11-18",0.9682,0.9925,0.9682,0.9856,1119129.0],["1983-11-21",0.9856,0.9995,0.9751,0.9891,1910777.0],["1983-11-22",0.9891,1.0134,0.9891,0.9925,2625539.0],["1983-11-23",0.9856,0.9856,0.9507,0.9542,4063605.0],["1983-11-25",0.9403,0.9403,0.9264,0.9264,1184625.0],["1983-11-28",0.9055,0.9055,0.8811,0.895,3024211.0],["1983-11-29",0.895,0.9055,0.8846,0.8985,3827250.0],["1983-11-30",0.8857,0.8857,0.8752,0.8787,2562891.0],["1983-12-01",0.8787,0.8857,0.8682,0.8787,5570016.0],["1983-12-02",0.8787,0.8857,0.8613,0.8682,7113445.0],["1983-12-05",0.8682,0.8682,0.8369,0.8648,21471328.0],["1983-12-06",0.8648,0.8857,0.8648,0.8822,7153313.0],["1983-12-07",0.8961,0.9484,0.8961,0.9415,6504047.0],["1983-12-08",0.9415,0.9763,0.9415,0.9659,8856211.0],["1983-12-09",0.9659,0.9659,0.9519,0.9589,1833891.0],["1983-12-12",0.9589,0.9589,0.9484,0.9554,763172.0],["1983-12-13",0.9554,0.9728,0.945,0.9484,2098723.0],["1983-12-14",0.9554,0.9624,0.9554,0.9554,934031.0],["1983-12-15",0.9554,0.9554,0.9519,0.9554,845754.0],["1983-12-16",0.9554,0.9589,0.9554,0.9589,1298531.0],["1983-12-19",0.9589,0.9589,0.9519,0.9554,1381113.0],["1983-12-20",0.9554,0.9694,0.9519,0.9694,1147605.0],["1983-12-21",0.9694,0.9938,0.9694,0.9798,2448984.0],["1983-12-22",0.9798,0.9868,0.9484,0.9554,5749418.0],["1983-12-23",0.9554,0.9624,0.9484,0.9589,737543.0],["1983-12-27",0.9589,0.9624,0.9554,0.9589,1526344.0],["1983-12-28",0.9589,0.9589,0.9484,0.9519,390129.0],["1983-12-29",0.9519,0.9519,0.945,0.9484,1221645.0],["1983-12-30",0.9484,0.9554,0.945,0.9484,817277.0],["1984-01-03",0.9449,0.9449,0.9275,0.9275,1215949.0],["1984-01-04",0.9275,0.931,0.924,0.931,387281.0],["1984-01-05",0.945,0.9589,0.945,0.9589,5367832.0],["1984-01-06",0.9624,0.9798,0.9624,0.9624,4906512.0],["1984-01-09",0.9624,0.9659,0.9484,0.9589,1201711.0],["1984-01-10",0.9589,0.9833,0.9589,0.9763,862840.0],["1984-01-11",0.9694,0.9694,0.9589,0.9624,669199.0],["1984-01-12",0.9624,0.9624,0.945,0.9484,4234465.0],["1984-01-13",0.9484,0.9519,0.9345,0.9484,270527.0],["1984-01-16",0.9554,0.9798,0.9554,0.9728,8850516.0],["1984-01-17",0.9728,0.9833,0.9694,0.9798,378738.0],["1984-01-18",0.9973,1.0182,0.9973,0.9973,5612730.0],["1984-01-19",1.0042,1.0251,1.0042,1.0042,2930238.0],["1984-01-20",1.0042,1.0112,0.9694,0.9728,7198875.0],["1984-01-23",0.9728,0.9763,0.9624,0.9694,1150453.0],["1984-01-24",0.9694,0.9728,0.9519,0.9519,3551027.0],["1984-01-25",0.9519,0.9624,0.9345,0.9345,1156148.0],["1984-01-26",0.9066,0.9066,0.8857,0.9066,2864742.0],["1984-01-27",0.9066,0.9136,0.8857,0.8926,1833891.0],["1984-01-30",0.9022,0.9022,0.8543,0.8543,963647.0],["1984-01-31",0.8543,0.8892,0.8499,0.8848,3975328.0],["1984-02-01",0.8848,0.911,0.8674,0.8761,1865784.0],["1984-02-02",0.8761,0.8804,0.8543,0.8717,1895400.0],["1984-02-03",0.8717,0.8761,0.8543,0.8543,888469.0],["1984-02-06",0.8543,0.863,0.8238,0.8238,2608453.0],["1984-02-07",0.8194,0.8194,0.7758,0.802,4836459.0],["1984-02-08",0.802,0.8063,0.741,0.741,5622413.0],["1984-02-09",0.741,0.7715,0.7366,0.7497,4164413.0],["1984-02-10",0.7628,0.7715,0.7628,0.7628,3244050.0],["1984-02-13",0.7628,0.7671,0.741,0.754,1428384.0],["1984-02-14",0.754,0.7628,0.7497,0.7497,2332800.0],["1984-02-15",0.7497,0.7671,0.7497,0.7497,2419369.0],["1984-02-16",0.7497,0.7497,0.7279,0.741,1029713.0],["1984-02-17",0.741,0.741,0.6974,0.7061,1735931.0],["1984-02-21",0.7061,0.7105,0.6887,0.693,1177791.0],["1984-02-22",0.693,0.7061,0.6756,0.6887,2111822.0],["1984-02-23",0.6887,0.7192,0.6625,0.6887,4209975.0],["1984-02-24",0.6887,0.7671,0.6887,0.7584,4834181.0],["1984-02-27",0.7628,0.7758,0.7628,0.7671,2679075.0],["1984-02-28",0.7584,0.7584,0.7148,0.7279,1672144.0],["1984-02-29",0.7279,0.7322,0.6974,0.7105,2913722.0],["1984-03-01",0.7105,0.7105,0.6974,0.7061,1569628.0],["1984-03-02",0.7061,0.7366,0.7061,0.7322,4141631.0],["1984-03-05",0.7322,0.7322,0.7192,0.7192,1009209.0],["1984-03-06",0.7192,0.7235,0.7148,0.7192,2132325.0],["1984-03-07",0.7203,0.7247,0.6985,0.7028,3321506.0],["1984-03-08",0.7116,0.729,0.7116,0.7203,990984.0],["1984-03-09",0.7203,0.729,0.7116,0.729,2187000.0],["1984-03-12",0.729,0.7465,0.729,0.7421,3638166.0],["1984-03-13",0.7421,0.7552,0.7378,0.7465,3371625.0],["1984-03-14",0.7465,0.777,0.7465,0.7727,4453734.0],["1984-03-15",0.7945,0.812,0.7945,0.7945,2537831.0],["1984-03-16",0.8207,0.8469,0.8207,0.8294,5052881.0],["1984-03-19",0.8294,0.8338,0.7901,0.7989,2109544.0],["1984-03-20",0.7989,0.8338,0.7989,0.8338,831516.0],["1984-03-21",0.8338,0.8513,0.8338,0.8382,3708788.0],["1984-03-22",0.8382,0.8469,0.8294,0.8294,583200.0],["1984-03-23",0.8251,0.8251,0.7945,0.7989,2278125.0],["1984-03-26",0.7945,0.7945,0.7858,0.7945,2093597.0],["1984-03-27",0.7945,0.7989,0.7945,0.7945,984150.0],["1984-03-28",0.7945,0.8294,0.7945,0.8207,2733750.0],["1984-03-29",0.8207,0.8382,0.7945,0.8032,4565363.0],["1984-03-30",0.8032,0.8076,0.7945,0.8076,852019.0],["1984-04-02",0.8076,0.8163,0.7989,0.8032,387281.0],["1984-04-03",0.8032,0.8076,0.7989,0.8032,997819.0],["1984-04-04",0.8032,0.8163,0.8032,0.812,528525.0],["1984-04-05",0.812,0.8163,0.7858,0.7858,1387378.0],["1984-04-06",0.7858,0.7901,0.7596,0.7639,1906791.0],["1984-04-09",0.7639,0.7683,0.7378,0.7378,439678.0],["1984-04-10",0.7378,0.7508,0.7334,0.7508,1312200.0],["1984-04-11",0.7508,0.7596,0.7508,0.7596,1123116.0],["1984-04-12",0.7596,0.7683,0.7378,0.7683,3697397.0],["1984-04-13",0.7901,0.8251,0.7901,0.7989,2016141.0],["1984-04-16",0.7945,0.7945,0.7814,0.7858,1886288.0],["1984-04-17",0.7858,0.7858,0.7639,0.7683,3487809.0],["1984-04-18",0.7639,0.7639,0.7552,0.7639,1692647.0],["1984-04-19",0.7639,0.7639,0.7508,0.7639,4358053.0],["1984-04-23",0.7639,0.7683,0.7639,0.7683,1674422.0],["1984-04-24",0.7683,0.777,0.7639,0.7683,3127866.0],["1984-04-25",0.7858,0.7989,0.7858,0.7989,1057050.0],["1984-04-26",0.7989,0.8032,0.7901,0.8032,1485338.0],["1984-04-27",0.8076,0.8251,0.8076,0.8251,783675.0],["1984-04-30",0.8251,0.8469,0.8251,0.8382,2706413.0],["1984-05-01",0.8382,0.8556,0.8338,0.8556,4298822.0],["1984-05-02",0.8513,0.8513,0.8338,0.8382,4795453.0],["1984-05-03",0.8382,0.8382,0.8294,0.8338,1931850.0],["1984-05-04",0.8338,0.8382,0.8338,0.8338,1093500.0],["1984-05-07",0.8338,0.8338,0.8032,0.8163,2726916.0],["1984-05-08",0.8163,0.8163,0.7989,0.812,852019.0],["1984-05-09",0.812,0.8294,0.7989,0.8032,2715525.0],["1984-05-10",0.8032,0.8032,0.7901,0.7989,2355581.0],["1984-05-11",0.7989,0.7989,0.7814,0.7858,1241578.0],["1984-05-14",0.7858,0.7858,0.7683,0.777,931753.0],["1984-05-15",0.777,0.777,0.7639,0.7683,701663.0],["1984-05-16",0.7683,0.7683,0.7421,0.7596,1594688.0],["1984-05-17",0.7596,0.7639,0.7378,0.7508,934031.0],["1984-05-18",0.7508,0.7508,0.7247,0.7247,3084581.0],["1984-05-21",0.7247,0.7334,0.7247,0.7334,2642625.0],["1984-05-22",0.729,0.729,0.7159,0.7247,2250788.0],["1984-05-23",0.7247,0.7552,0.7247,0.7465,2856769.0],["1984-05-24",0.7421,0.7421,0.7028,0.7203,2886384.0],["1984-05-25",0.7203,0.7203,0.7116,0.7203,1612913.0],["1984-05-29",0.7203,0.729,0.7116,0.7159,1173234.0],["1984-05-30",0.7159,0.7465,0.6985,0.7203,3100528.0],["1984-05-31",0.7247,0.7465,0.7247,0.7465,2032088.0],["1984-06-01",0.7465,0.777,0.7465,0.777,931753.0],["1984-06-04",0.7825,0.8131,0.7825,0.8,815569.0],["1984-06-05",0.8,0.8175,0.7869,0.8044,2685909.0],["1984-06-06",0.8044,0.8131,0.7782,0.7825,2624400.0],["1984-06-07",0.7782,0.7782,0.7432,0.765,1330425.0],["1984-06-08",0.765,0.7694,0.7563,0.765,195919.0],["1984-06-11",0.7607,0.7607,0.7344,0.7344,790509.0],["1984-06-12",0.717,0.717,0.6995,0.717,2376084.0],["1984-06-13",0.717,0.7213,0.7038,0.7038,364500.0],["1984-06-14",0.7038,0.7038,0.6907,0.6951,2079928.0],["1984-06-15",0.6951,0.7038,0.6951,0.6995,1191459.0],["1984-06-18",0.6995,0.7388,0.6995,0.7344,3009403.0],["1984-06-19",0.7388,0.7563,0.7388,0.7476,2856769.0],["1984-06-20",0.7476,0.7519,0.717,0.7519,3027628.0],["1984-06-21",0.7519,0.7519,0.7388,0.7388,1369153.0],["1984-06-22",0.7388,0.7476,0.7388,0.7388,820125.0],["1984-06-25",0.7388,0.7476,0.7344,0.7388,341719.0],["1984-06-26",0.7388,0.7388,0.7257,0.7301,1854394.0],["1984-06-27",0.7301,0.7388,0.7257,0.7257,2378363.0],["1984-06-28",0.7257,0.7344,0.717,0.7213,574088.0],["1984-06-29",0.7213,0.7432,0.7213,0.7432,2982066.0],["1984-07-02",0.7388,0.7388,0.717,0.7213,619650.0],["1984-07-03",0.7126,0.7126,0.6995,0.7126,776841.0],["1984-07-05",0.7126,0.7126,0.7038,0.7126,264263.0],["1984-07-06",0.7126,0.7126,0.6951,0.7082,849741.0],["1984-07-09",0.7082,0.7126,0.6864,0.7038,1453444.0],["1984-07-10",0.7082,0.7213,0.7082,0.717,1086666.0],["1984-07-11",0.717,0.717,0.6907,0.6907,904416.0],["1984-07-12",0.6907,0.6995,0.682,0.6907,1966022.0],["1984-07-13",0.6864,0.6864,0.6558,0.6689,615094.0],["1984-07-16",0.6689,0.6732,0.647,0.647,1075275.0],["1984-07-17",0.6339,0.6339,0.612,0.612,5517619.0],["1984-07-18",0.5946,0.5946,0.5814,0.5902,10092094.0],["1984-07-19",0.5902,0.6252,0.5727,0.5771,5927681.0],["1984-07-20",0.5814,0.5945,0.5814,0.5945,1346372.0],["1984-07-23",0.5902,0.5902,0.5639,0.5771,1820222.0],["1984-07-24",0.5771,0.5771,0.5333,0.5421,5326256.0],["1984-07-25",0.5421,0.5596,0.5159,0.5596,6087150.0],["1984-07-26",0.5596,0.5858,0.5596,0.5771,10404197.0],["1984-07-27",0.5858,0.6252,0.5858,0.6252,4925306.0],["1984-07-30",0.6252,0.6252,0.6077,0.6164,2212059.0],["1984-07-31",0.6164,0.6295,0.5902,0.6077,2972953.0],["1984-08-01",0.612,0.6558,0.612,0.6514,7581600.0],["1984-08-02",0.6558,0.6995,0.6558,0.6864,6857156.0],["1984-08-03",0.7213,0.7825,0.7213,0.765,12374775.0],["1984-08-06",0.765,0.8044,0.765,0.7825,10502156.0],["1984-08-07",0.7825,0.7869,0.7476,0.7782,6007416.0],["1984-08-08",0.7301,0.7301,0.6776,0.7082,8032669.0],["1984-08-09",0.7038,0.7038,0.682,0.6951,4533469.0],["1984-08-10",0.7082,0.7607,0.7082,0.7082,6171441.0],["1984-08-13",0.7082,0.7126,0.6951,0.7038,366778.0],["1984-08-14",0.7038,0.717,0.6864,0.6864,822403.0],["1984-08-15",0.6864,0.6995,0.6732,0.6995,2738306.0],["1984-08-16",0.6995,0.7301,0.6951,0.7126,2150550.0],["1984-08-17",0.7082,0.7082,0.6995,0.7082,451069.0],["1984-08-20",0.7082,0.7126,0.6995,0.7126,1150453.0],["1984-08-21",0.7126,0.7301,0.7126,0.7301,4528913.0],["1984-08-22",0.7301,0.7344,0.6995,0.7082,4323881.0],["1984-08-23",0.7082,0.7082,0.6951,0.6995,1002375.0],["1984-08-24",0.6951,0.6951,0.6907,0.6907,1485338.0],["1984-08-27",0.6907,0.6907,0.6601,0.6645,2187000.0],["1984-08-28",0.6645,0.6689,0.6645,0.6689,1394213.0],["1984-08-29",0.6689,0.6732,0.6645,0.6732,1608356.0],["1984-08-30",0.6645,0.6645,0.6558,0.6601,348553.0],["1984-08-31",0.6601,0.6689,0.6601,0.6645,416897.0],["1984-09-04",0.6645,0.6645,0.647,0.6514,4164413.0],["1984-09-05",0.6525,0.6613,0.6394,0.6569,3239494.0],["1984-09-06",0.6569,0.6788,0.6569,0.6788,1120838.0],["1984-09-07",0.6788,0.6832,0.67,0.67,840628.0],["1984-09-10",0.6656,0.6656,0.6569,0.6656,1100334.0],["1984-09-11",0.6656,0.6788,0.6656,0.67,829238.0],["1984-09-12",0.67,0.6744,0.6656,0.67,1070719.0],["1984-09-13",0.67,0.6963,0.67,0.6919,3353400.0],["1984-09-14",0.6919,0.6919,0.67,0.67,1127672.0],["1984-09-17",0.67,0.6788,0.6656,0.6788,1783772.0],["1984-09-18",0.6788,0.6832,0.6656,0.6656,514856.0],["1984-09-19",0.6656,0.6832,0.6481,0.6525,1624303.0],["1984-09-20",0.6656,0.6832,0.6656,0.6832,8777616.0],["1984-09-21",0.6832,0.6963,0.6744,0.6788,4970869.0],["1984-09-24",0.6744,0.6744,0.6569,0.6613,2093597.0],["1984-09-25",0.6613,0.6613,0.6481,0.6569,2749697.0],["1984-09-26",0.6569,0.6744,0.6569,0.67,3683728.0],["1984-09-27",0.6744,0.6919,0.6744,0.6919,1706316.0],["1984-09-28",0.6919,0.6963,0.6875,0.6963,826959.0],["1984-10-01",0.6875,0.6875,0.6744,0.6788,1332703.0],["1984-10-02",0.6788,0.6832,0.6525,0.6569,1480781.0],["1984-10-03",0.6569,0.6656,0.6525,0.6525,134409.0],["1984-10-04",0.6525,0.6613,0.6175,0.6218,1735931.0],["1984-10-05",0.6218,0.6262,0.6131,0.6218,3011681.0],["1984-10-08",0.6175,0.6175,0.5912,0.6043,1257525.0],["1984-10-09",0.6043,0.635,0.6043,0.6306,927197.0],["1984-10-10",0.6306,0.6306,0.6218,0.6306,389559.0],["1984-10-11",0.6306,0.635,0.6306,0.6306,6410644.0],["1984-10-12",0.6306,0.6306,0.6262,0.6306,1366875.0],["1984-10-15",0.6306,0.6306,0.6131,0.6218,2779313.0],["1984-10-16",0.6218,0.6306,0.6175,0.6175,4298822.0],["1984-10-17",0.6218,0.6569,0.6218,0.6218,6973341.0],["1984-10-18",0.67,0.7138,0.67,0.7051,4692938.0],["1984-10-19",0.7051,0.7226,0.6788,0.6875,5207794.0],["1984-10-22",0.6875,0.6963,0.6744,0.6875,911250.0],["1984-10-23",0.6919,0.7138,0.6919,0.7094,2546944.0],["1984-10-24",0.7094,0.7094,0.7007,0.7094,1820222.0],["1984-10-25",0.7094,0.7138,0.7051,0.7051,2013863.0],["1984-10-26",0.7007,0.7007,0.6919,0.6963,1719984.0],["1984-10-29",0.6963,0.7138,0.6963,0.7007,1291697.0],["1984-10-30",0.7007,0.7226,0.6963,0.7182,1444331.0],["1984-10-31",0.7182,0.7269,0.7094,0.7138,1145897.0],["1984-11-01",0.7138,0.7226,0.7051,0.7182,1072997.0],["1984-11-02",0.7182,0.7226,0.7051,0.7226,1036547.0],["1984-11-05",0.7226,0.7401,0.7182,0.7357,1699481.0],["1984-11-06",0.7357,0.7576,0.7357,0.7488,2218894.0],["1984-11-07",0.7488,0.7576,0.7357,0.7357,5298919.0],["1984-11-08",0.7269,0.7269,0.7182,0.7269,544472.0],["1984-11-09",0.7269,0.7445,0.7138,0.7138,567253.0],["1984-11-12",0.7138,0.7138,0.6875,0.6963,1931850.0],["1984-11-13",0.6875,0.6875,0.6788,0.6875,735834.0],["1984-11-14",0.6875,0.6963,0.6875,0.6919,3084581.0],["1984-11-15",0.6919,0.7051,0.6919,0.7051,947700.0],["1984-11-16",0.7051,0.7138,0.6656,0.6788,6959672.0],["1984-11-19",0.6788,0.6963,0.6744,0.6832,3437691.0],["1984-11-20",0.6832,0.6919,0.6788,0.6788,1257525.0],["1984-11-21",0.6788,0.6832,0.6569,0.6788,4485628.0],["1984-11-23",0.6875,0.7269,0.6875,0.7269,3998109.0],["1984-11-26",0.7269,0.7532,0.7138,0.7138,3713344.0],["1984-11-27",0.7138,0.7488,0.7051,0.7445,1717706.0],["1984-11-28",0.7456,0.7544,0.7324,0.7324,1569628.0],["1984-11-29",0.7237,0.7237,0.7105,0.7105,3166594.0],["1984-11-30",0.7105,0.7149,0.7017,0.7105,822403.0],["1984-12-03",0.7105,0.7149,0.7061,0.7149,1006931.0],["1984-12-04",0.7149,0.7149,0.7017,0.7105,795066.0],["1984-12-05",0.7105,0.7149,0.6973,0.7017,781397.0],["1984-12-06",0.7017,0.7017,0.6973,0.7017,879356.0],["1984-12-07",0.7017,0.7193,0.6973,0.7105,2843100.0],["1984-12-10",0.7149,0.728,0.7149,0.7237,464738.0],["1984-12-11",0.7237,0.7412,0.7237,0.7237,1455722.0],["1984-12-12",0.7412,0.7851,0.7412,0.7851,10841597.0],["1984-12-13",0.7851,0.7851,0.7675,0.7675,1116281.0],["1984-12-14",0.7675,0.7763,0.7675,0.7675,3656391.0],["1984-12-17",0.7675,0.7763,0.7675,0.7675,822403.0],["1984-12-18",0.7807,0.8026,0.7807,0.7982,4239591.0],["1984-12-19",0.8026,0.8158,0.8026,0.8158,6005138.0],["1984-12-20",0.8158,0.8245,0.7982,0.8026,3332897.0],["1984-12-21",0.8026,0.807,0.7807,0.807,1278028.0],["1984-12-24",0.807,0.807,0.7894,0.7938,986428.0],["1984-12-26",0.7938,0.8026,0.7851,0.8026,284766.0],["1984-12-27",0.8026,0.8026,0.7807,0.7807,510300.0],["1984-12-28",0.7807,0.7938,0.7807,0.7851,605981.0],["1984-12-31",0.7851,0.7851,0.7719,0.7719,2446706.0],["1985-01-02",0.7719,0.7938,0.7719,0.7719,2061703.0],["1985-01-03",0.7719,0.7807,0.7675,0.7719,1232466.0],["1985-01-04",0.7719,0.7763,0.7631,0.7631,457903.0],["1985-01-07",0.7631,0.7894,0.7631,0.7894,2362416.0],["1985-01-08",0.7894,0.7894,0.7807,0.7894,690272.0],["1985-01-09",0.7894,0.807,0.7894,0.8026,1325869.0],["1985-01-10",0.8026,0.8026,0.7851,0.7982,4622316.0],["1985-01-11",0.7982,0.807,0.7982,0.807,4198584.0],["1985-01-14",0.8114,0.8465,0.8114,0.8465,3629053.0],["1985-01-15",0.8465,0.8903,0.8465,0.8684,3173428.0],["1985-01-16",0.8684,0.8816,0.864,0.8728,3713344.0],["1985-01-17",0.8508,0.8508,0.7851,0.8421,9604575.0],["1985-01-18",0.8245,0.8245,0.8026,0.8245,6278513.0],["1985-01-21",0.8245,0.8289,0.8114,0.8245,5446997.0],["1985-01-22",0.8289,0.8465,0.8289,0.8333,2870438.0],["1985-01-23",0.8333,0.8421,0.8289,0.8421,1353206.0],["1985-01-24",0.8421,0.8421,0.807,0.807,3633609.0],["1985-01-25",0.807,0.8421,0.7938,0.8333,3442247.0],["1985-01-28",0.8377,0.8596,0.8377,0.8596,3465028.0],["1985-01-29",0.8596,0.8684,0.8421,0.8684,1535456.0],["1985-01-30",0.8772,0.8991,0.8772,0.8991,4995928.0],["1985-01-31",0.8903,0.8903,0.8684,0.8859,6442538.0],["1985-02-01",0.8859,0.8903,0.8684,0.8772,1578741.0],["1985-02-04",0.8772,0.8859,0.8684,0.8859,1216519.0],["1985-02-05",0.8859,0.8947,0.8772,0.8859,1827056.0],["1985-02-06",0.8859,0.8947,0.8684,0.8684,5298919.0],["1985-02-07",0.8684,0.9035,0.864,0.9035,2861325.0],["1985-02-08",0.9035,0.9123,0.8991,0.9079,3039019.0],["1985-02-11",0.9079,0.9079,0.8903,0.8947,3576656.0],["1985-02-12",0.8947,0.9035,0.8772,0.8903,2517328.0],["1985-02-13",0.8903,0.9035,0.8772,0.9035,2421647.0],["1985-02-14",0.9035,0.9123,0.8859,0.8859,1173234.0],["1985-02-15",0.8859,0.8859,0.8728,0.8816,3995831.0],["1985-02-19",0.8772,0.8772,0.864,0.864,1877175.0],["1985-02-20",0.864,0.8772,0.8596,0.8684,8032669.0],["1985-02-21",0.8684,0.8684,0.8421,0.8465,1166400.0],["1985-02-22",0.8465,0.8465,0.8421,0.8465,1280306.0],["1985-02-25",0.8465,0.8508,0.8421,0.8508,603703.0],["1985-02-26",0.8508,0.8728,0.8508,0.8684,5421938.0],["1985-02-27",0.8684,0.8728,0.8596,0.8728,1499006.0],["1985-02-28",0.8684,0.8684,0.864,0.8684,587756.0],["1985-03-01",0.8684,0.8903,0.8684,0.8903,3670059.0],["1985-03-04",0.8903,0.8947,0.8859,0.8859,1136784.0],["1985-03-05",0.8859,0.8859,0.8684,0.8684,4050506.0],["1985-03-06",0.8695,0.8783,0.852,0.852,997819.0],["1985-03-07",0.852,0.8563,0.8432,0.8432,674325.0],["1985-03-08",0.8476,0.852,0.8476,0.8476,1881731.0],["1985-03-11",0.8739,0.8959,0.8739,0.8871,5724928.0],["1985-03-12",0.8871,0.9134,0.8827,0.9134,6606563.0],["1985-03-13",0.909,0.909,0.8783,0.8783,2243953.0],["1985-03-14",0.8783,0.8827,0.8739,0.8783,2059425.0],["1985-03-15",0.8783,0.8827,0.8739,0.8783,3150647.0],["1985-03-18",0.8783,0.8827,0.8651,0.8695,2499103.0],["1985-03-19",0.8607,0.8607,0.83,0.8607,2733750.0],["1985-03-20",0.8607,0.8607,0.8432,0.8476,594591.0],["1985-03-21",0.8476,0.8476,0.83,0.83,592313.0],["1985-03-22",0.8388,0.852,0.8388,0.8388,799622.0],["1985-03-25",0.8388,0.8432,0.83,0.8344,123019.0],["1985-03-26",0.8344,0.8388,0.8256,0.8388,1104891.0],["1985-03-27",0.8388,0.8476,0.8344,0.8432,1653919.0],["1985-03-28",0.8432,0.8607,0.8432,0.852,1717706.0],["1985-03-29",0.852,0.8607,0.8388,0.8607,692550.0],["1985-04-01",0.8607,0.8651,0.8432,0.8563,977316.0],["1985-04-02",0.8563,0.8563,0.8344,0.8344,1264359.0],["1985-04-03",0.8344,0.8432,0.8344,0.8388,558141.0],["1985-04-04",0.8388,0.8476,0.8388,0.8476,2512772.0],["1985-04-08",0.8476,0.8476,0.8256,0.8432,3184819.0],["1985-04-09",0.8432,0.8432,0.83,0.8432,669769.0],["1985-04-10",0.8432,0.8432,0.8388,0.8432,179972.0],["1985-04-11",0.8388,0.8388,0.8212,0.8256,676603.0],["1985-04-12",0.83,0.8344,0.83,0.8344,143522.0],["1985-04-15",0.8344,0.8344,0.8036,0.8168,1870341.0],["1985-04-16",0.8168,0.8344,0.8168,0.8212,414619.0],["1985-04-17",0.8212,0.8256,0.808,0.808,3920653.0],["1985-04-18",0.8124,0.8256,0.8124,0.8168,959091.0],["1985-04-19",0.8168,0.8168,0.8124,0.8168,457903.0],["1985-04-22",0.8168,0.8168,0.7641,0.7729,6119044.0],["1985-04-23",0.7729,0.7729,0.7597,0.7729,4002666.0],["1985-04-24",0.7729,0.7817,0.7641,0.7729,2512772.0],["1985-04-25",0.7729,0.7729,0.7641,0.7729,2339634.0],["1985-04-26",0.7729,0.7729,0.7466,0.7509,1829334.0],["1985-04-29",0.7597,0.7817,0.7597,0.7729,2002472.0],["1985-04-30",0.7729,0.7861,0.7685,0.7773,1141341.0],["1985-05-01",0.7773,0.7861,0.7729,0.7817,621928.0],["1985-05-02",0.7817,0.7949,0.7817,0.7949,2754253.0],["1985-05-03",0.7993,0.8432,0.7993,0.8432,2499103.0],["1985-05-06",0.8432,0.8476,0.8256,0.8256,3453638.0],["1985-05-07",0.8256,0.8344,0.8256,0.8344,2209781.0],["1985-05-08",0.8344,0.8388,0.8256,0.8388,3590325.0],["1985-05-09",0.8388,0.8563,0.8388,0.852,3439969.0],["1985-05-10",0.852,0.8695,0.852,0.852,3806747.0],["1985-05-13",0.852,0.8607,0.852,0.8607,902138.0],["1985-05-14",0.8607,0.8607,0.8476,0.8563,526247.0],["1985-05-15",0.8563,0.8607,0.852,0.852,1157288.0],["1985-05-16",0.852,0.8695,0.852,0.8563,635597.0],["1985-05-17",0.8563,0.8607,0.852,0.8563,997819.0],["1985-05-20",0.8563,0.8783,0.8563,0.8783,2159663.0],["1985-05-21",0.8783,0.8783,0.8607,0.8739,783675.0],["1985-05-22",0.8739,0.8739,0.8563,0.8695,7996219.0],["1985-05-23",0.8651,0.8651,0.852,0.8563,277931.0],["1985-05-24",0.8563,0.8695,0.852,0.8695,2761088.0],["1985-05-28",0.8695,0.8695,0.8607,0.8695,261984.0],["1985-05-29",0.8695,0.8695,0.8476,0.8563,5499394.0],["1985-05-30",0.8563,0.8563,0.8432,0.8476,7212544.0],["1985-05-31",0.8476,0.8739,0.8388,0.8695,13725703.0],["1985-06-03",0.8783,0.8959,0.8783,0.8871,1590131.0],["1985-06-04",0.8871,0.9398,0.8871,0.9398,6399253.0],["1985-06-05",0.9442,0.9617,0.9442,0.9573,6777422.0],["1985-06-06",0.9541,0.9541,0.9453,0.9497,1635694.0],["1985-06-07",0.9497,0.9541,0.9409,0.9453,1492172.0],["1985-06-10",0.9453,0.9453,0.9321,0.9453,1669866.0],["1985-06-11",0.9453,0.9585,0.9453,0.9541,1626581.0],["1985-06-12",0.9541,0.9673,0.9453,0.9673,3166594.0],["1985-06-13",0.9673,0.9673,0.9409,0.9497,2253066.0],["1985-06-14",0.9497,0.9585,0.9409,0.9497,2478600.0],["1985-06-17",0.9497,0.9541,0.9409,0.9497,4194028.0],["1985-06-18",0.9497,0.9541,0.9453,0.9497,4647375.0],["1985-06-19",0.9453,0.9453,0.9233,0.9321,2747419.0],["1985-06-20",0.9321,0.9321,0.9233,0.9277,2043478.0],["1985-06-21",0.9277,0.9277,0.9057,0.9145,3111919.0],["1985-06-24",0.9145,0.9233,0.9101,0.9233,790509.0],["1985-06-25",0.9233,0.9365,0.9145,0.9321,2364694.0],["1985-06-26",0.9321,0.9409,0.9277,0.9365,3631331.0],["1985-06-27",0.9365,0.9453,0.9321,0.9453,2786147.0],["1985-06-28",0.9453,0.9761,0.9453,0.9761,4490184.0],["1985-07-01",0.9761,0.9892,0.9761,0.9849,1442053.0],["1985-07-02",0.9849,0.998,0.9849,0.9892,2280403.0],["1985-07-03",0.9892,0.998,0.9849,0.9849,3401241.0],["1985-07-05",0.9892,1.0112,0.9892,1.0068,2437594.0],["1985-07-08",1.0068,1.0156,1.0024,1.0156,2038922.0],["1985-07-09",1.0156,1.02,1.0068,1.0112,3763463.0],["1985-07-10",1.0112,1.0112,0.998,1.0112,4727109.0],["1985-07-11",1.0112,1.0332,1.0068,1.02,5346759.0],["1985-07-12",1.02,1.0684,1.02,1.0684,5244244.0],["1985-07-15",1.0684,1.0816,1.0552,1.0728,8611313.0],["1985-07-16",1.0728,1.086,1.0728,1.086,5597353.0],["1985-07-17",1.086,1.0904,1.0772,1.0816,2713247.0],["1985-07-18",1.0728,1.0728,1.0464,1.0596,4018613.0],["1985-07-19",1.0596,1.0772,1.0508,1.0684,3574378.0],["1985-07-22",1.0684,1.0728,1.0332,1.0508,1045659.0],["1985-07-23",1.0508,1.064,1.0508,1.0552,5330813.0],["1985-07-24",1.0552,1.0552,1.0024,1.0332,1790606.0],["1985-07-25",1.0332,1.0464,1.02,1.0288,2451263.0],["1985-07-26",1.0288,1.0376,1.0112,1.0112,678881.0],["1985-07-29",1.0112,1.0156,0.9585,0.9629,1410159.0],["1985-07-30",0.9629,0.9761,0.9453,0.9761,1241578.0],["1985-07-31",0.9849,1.0156,0.9849,1.0024,1487616.0],["1985-08-01",1.0112,1.0332,1.0112,1.0332,2480878.0],["1985-08-02",1.0332,1.0332,1.0244,1.0288,1469391.0],["1985-08-05",1.0288,1.0288,1.02,1.02,781397.0],["1985-08-06",1.02,1.0288,1.0112,1.0156,1899956.0],["1985-08-07",1.0068,1.0068,0.998,1.0024,2082206.0],["1985-08-08",1.0068,1.0156,1.0068,1.0156,1879453.0],["1985-08-09",1.0244,1.0376,1.0244,1.0288,3672338.0],["1985-08-12",1.0288,1.0332,1.0156,1.0156,2187000.0],["1985-08-13",1.0156,1.0244,1.0068,1.02,799622.0],["1985-08-14",1.0288,1.0376,1.0288,1.0332,1886288.0],["1985-08-15",1.0332,1.0464,1.0112,1.0112,3925209.0],["1985-08-16",1.0112,1.02,0.998,0.998,1877175.0],["1985-08-19",0.998,1.0156,0.998,1.0156,824681.0],["1985-08-20",1.0156,1.0244,1.0112,1.02,1132228.0],["1985-08-21",1.02,1.0464,1.0156,1.0464,3599438.0],["1985-08-22",1.0464,1.064,1.0288,1.0288,3353400.0],["1985-08-23",1.02,1.02,1.0024,1.0068,776841.0],["1985-08-26",1.0068,1.0156,0.9673,0.9892,758616.0],["1985-08-27",0.9892,0.9936,0.9761,0.9761,3036741.0],["1985-08-28",0.9761,0.9936,0.9761,0.9849,8882409.0],["1985-08-29",0.9849,0.9849,0.9717,0.9717,277931.0],["1985-08-30",0.9805,0.9936,0.9805,0.9805,1583297.0],["1985-09-03",0.9805,0.9805,0.9629,0.9629,4239591.0],["1985-09-04",0.9552,0.9552,0.9244,0.9244,2143716.0],["1985-09-05",0.9244,0.9244,0.9024,0.9156,1191459.0],["1985-09-06",0.9244,0.9552,0.9244,0.9332,1275750.0],["1985-09-09",0.92,0.92,0.9024,0.9112,4424119.0],["1985-09-10",0.9112,0.9156,0.898,0.9024,2394309.0],["1985-09-11",0.9024,0.9156,0.9024,0.9024,366778.0],["1985-09-12",0.8892,0.8892,0.876,0.8804,4645097.0],["1985-09-13",0.8804,0.8804,0.8187,0.854,5526731.0],["1985-09-16",0.854,0.8628,0.8451,0.8451,4711163.0],["1985-09-17",0.8451,0.8584,0.8319,0.8451,4127963.0],["1985-09-18",0.8451,0.854,0.8319,0.854,4196306.0],["1985-09-19",0.8584,0.876,0.8584,0.8716,3346566.0],["1985-09-20",0.8716,0.898,0.8628,0.898,3508313.0],["1985-09-23",0.898,0.9068,0.8804,0.8848,1401047.0],["1985-09-24",0.8848,0.8848,0.8628,0.8628,482963.0],["1985-09-25",0.8628,0.8716,0.8495,0.8584,3727013.0],["1985-09-26",0.854,0.854,0.8407,0.854,1002375.0],["1985-09-30",0.854,0.854,0.8099,0.8143,1606078.0],["1985-10-01",0.8143,0.8451,0.8099,0.8451,2228006.0],["1985-10-02",0.8451,0.854,0.8231,0.8319,1735931.0],["1985-10-03",0.8319,0.8407,0.8143,0.8363,2922834.0],["1985-10-04",0.8319,0.8319,0.8187,0.8275,2271291.0],["1985-10-07",0.8275,0.8275,0.8187,0.8187,626484.0],["1985-10-08",0.8275,0.8495,0.8275,0.8495,1439775.0],["1985-10-09",0.8495,0.854,0.8407,0.854,526247.0],["1985-10-10",0.854,0.8672,0.8495,0.854,419175.0],["1985-10-11",0.854,0.876,0.854,0.8672,1879453.0],["1985-10-14",0.8672,0.8804,0.8584,0.8804,1168678.0],["1985-10-15",0.8804,0.8804,0.8363,0.8451,2444428.0],["1985-10-16",0.8451,0.8451,0.8275,0.8451,2474044.0],["1985-10-17",0.8451,0.8495,0.8451,0.8495,2084484.0],["1985-10-18",0.8495,0.8495,0.8275,0.8451,1366875.0],["1985-10-21",0.8407,0.8407,0.8319,0.8363,1312200.0],["1985-10-22",0.8363,0.854,0.8319,0.8363,6590616.0],["1985-10-23",0.8363,0.8451,0.8275,0.8275,2196113.0],["1985-10-24",0.8275,0.8319,0.8187,0.8275,854297.0],["1985-10-25",0.8187,0.8187,0.8011,0.8011,3020794.0],["1985-10-28",0.8011,0.8143,0.7967,0.8099,649266.0],["1985-10-29",0.8099,0.854,0.8099,0.8407,6870825.0],["1985-10-30",0.8407,0.8451,0.8187,0.8451,5779603.0],["1985-10-31",0.8451,0.8584,0.8275,0.8584,3253163.0],["1985-11-01",0.8584,0.8804,0.8584,0.8804,5403713.0],["1985-11-04",0.8804,0.9068,0.8804,0.898,7656778.0],["1985-11-05",0.898,0.9156,0.8936,0.9156,6392419.0],["1985-11-06",0.9156,0.9156,0.9024,0.9068,3991275.0],["1985-11-07",0.9068,0.9288,0.9068,0.9156,1947797.0],["1985-11-08",0.92,0.9508,0.92,0.942,3979884.0],["1985-11-11",0.942,0.9464,0.9112,0.942,2751975.0],["1985-11-12",0.942,0.9464,0.9332,0.9464,3986719.0],["1985-11-13",0.942,0.942,0.9244,0.9244,2043478.0],["1985-11-14",0.9244,0.9332,0.9244,0.9244,811013.0],["1985-11-15",0.9244,0.9376,0.9112,0.9156,863409.0],["1985-11-18",0.9156,0.9288,0.9024,0.9112,2818041.0],["1985-11-19",0.9112,0.9288,0.9112,0.9244,1016044.0],["1985-11-20",0.9244,0.9596,0.9068,0.9464,4574475.0],["1985-11-21",0.9464,0.9728,0.9464,0.9728,7100916.0],["1985-11-22",0.9728,0.9816,0.9508,0.9816,5050603.0],["1985-11-25",0.9816,0.9816,0.9464,0.9552,5629247.0],["1985-11-26",0.9563,0.9651,0.9519,0.9607,2248509.0],["1985-11-27",0.9607,0.9872,0.9563,0.9784,9007706.0],["1985-11-29",0.9784,1.0092,0.9739,1.0092,2783869.0],["1985-12-02",1.0048,1.0048,0.9828,1.0004,1838447.0],["1985-12-03",1.0004,1.0136,0.996,1.0092,5073384.0],["1985-12-04",1.0092,1.0224,1.0092,1.0224,6419756.0],["1985-12-05",1.0224,1.0224,1.0004,1.0136,4415006.0],["1985-12-06",1.0048,1.0048,0.9695,0.9828,1893122.0],["1985-12-09",1.0004,1.0224,1.0004,1.0004,13600406.0],["1985-12-10",1.0048,1.0356,1.0048,1.018,3562988.0],["1985-12-11",1.0224,1.0445,1.0224,1.0445,6848044.0],["1985-12-12",1.0445,1.0445,1.0224,1.0268,3175706.0],["1985-12-13",1.0268,1.0356,1.0224,1.0356,1970578.0],["1985-12-16",1.0356,1.0445,1.0312,1.0401,5301197.0],["1985-12-17",1.0356,1.0356,1.0048,1.0048,2540109.0],["1985-12-18",1.0048,1.0048,0.9739,0.9739,6982453.0],["1985-12-19",0.9739,0.9872,0.9519,0.9607,1460278.0],["1985-12-20",0.9607,0.9784,0.9563,0.9739,1293975.0],["1985-12-23",0.9739,0.9739,0.9387,0.9475,2843100.0],["1985-12-24",0.9475,0.9607,0.9431,0.9607,457903.0],["1985-12-26",0.9607,0.9607,0.9431,0.9475,2499103.0],["1985-12-27",0.9475,0.9651,0.9431,0.9651,289322.0],["1985-12-30",0.9651,0.9784,0.9519,0.9519,2259900.0],["1985-12-31",0.9519,0.9519,0.9299,0.9475,3453638.0],["1986-01-02",0.9431,0.9431,0.9123,0.9167,3278222.0],["1986-01-03",0.9167,0.9211,0.9034,0.9167,8356163.0],["1986-01-06",0.9167,0.9211,0.899,0.9078,1617469.0],["1986-01-07",0.9078,0.9387,0.9078,0.9255,2353303.0],["1986-01-08",0.9255,0.9563,0.9211,0.9343,5478891.0],["1986-01-09",0.9343,0.9343,0.8726,0.9078,4419563.0],["1986-01-10",0.9034,0.9034,0.8814,0.8814,3553875.0],["1986-01-13",0.8814,0.8902,0.8682,0.877,2059425.0],["1986-01-14",0.877,0.8946,0.877,0.8814,5118947.0],["1986-01-15",0.8858,0.9167,0.8858,0.9123,1751878.0],["1986-01-16",0.9123,0.9431,0.8814,0.9343,5854781.0],["1986-01-17",0.9343,0.9519,0.9167,0.9167,2827153.0],["1986-01-20",0.9167,0.9431,0.9123,0.9431,949978.0],["1986-01-21",0.9431,0.9607,0.9299,0.9387,4852406.0],["1986-01-22",0.9343,0.9343,0.9211,0.9299,3121031.0],["1986-01-23",0.9299,0.9343,0.9034,0.9299,2540109.0],["1986-01-24",0.9387,0.9607,0.9387,0.9475,4948088.0],["1986-01-27",0.9519,0.9651,0.9519,0.9519,4027725.0],["1986-01-28",0.9519,0.9695,0.8594,0.8638,23758566.0],["1986-01-29",0.8594,0.8594,0.8065,0.8241,23918034.0],["1986-01-30",0.8285,0.8726,0.8285,0.8461,27435459.0],["1986-01-31",0.8461,0.8594,0.8373,0.8461,7886869.0],["1986-02-03",0.8506,0.8682,0.8506,0.8638,3298725.0],["1986-02-04",0.8638,0.8814,0.8461,0.855,4920750.0],["1986-02-05",0.8461,0.8461,0.8109,0.8197,17489166.0],["1986-02-06",0.758,0.758,0.7051,0.7228,44769713.0],["1986-02-07",0.7227,0.7712,0.7139,0.7624,17903784.0],["1986-02-10",0.7756,0.7933,0.7756,0.7889,10215113.0],["1986-02-11",0.7889,0.7933,0.7712,0.7756,5592797.0],["1986-02-12",0.78,0.7933,0.78,0.7889,4829625.0],["1986-02-13",0.7889,0.8065,0.7889,0.8021,5298919.0],["1986-02-14",0.8021,0.8065,0.7889,0.7933,1817944.0],["1986-02-18",0.7933,0.7977,0.78,0.7844,5608744.0],["1986-02-19",0.78,0.78,0.758,0.7624,3121031.0],["1986-02-20",0.7492,0.7492,0.7139,0.7492,10447481.0],["1986-02-21",0.7492,0.758,0.7272,0.7316,10919053.0],["1986-02-24",0.736,0.758,0.736,0.758,9529397.0],["1986-02-25",0.758,0.7889,0.7536,0.7756,10128544.0],["1986-02-26",0.7756,0.8065,0.7756,0.8021,7383403.0],["1986-02-27",0.8021,0.8109,0.7844,0.7933,2886384.0],["1986-02-28",0.7977,0.8153,0.7977,0.7977,7362900.0],["1986-03-03",0.7977,0.8021,0.7844,0.7844,7540594.0],["1986-03-04",0.7844,0.8021,0.7844,0.7844,2084484.0],["1986-03-05",0.7856,0.8032,0.7679,0.7988,3806747.0],["1986-03-06",0.8076,0.8253,0.8076,0.8209,7829916.0],["1986-03-07",0.8209,0.8253,0.7944,0.8032,3045853.0],["1986-03-10",0.8032,0.8121,0.7988,0.7988,1344094.0],["1986-03-11",0.7988,0.8076,0.7547,0.7547,3462750.0],["1986-03-12",0.7547,0.79,0.7459,0.7768,6472153.0],["1986-03-13",0.7768,0.7768,0.7679,0.7723,1405603.0],["1986-03-14",0.7723,0.7768,0.7503,0.7723,4506131.0],["1986-03-17",0.7591,0.7591,0.7414,0.7547,2918278.0],["1986-03-18",0.7547,0.7591,0.7326,0.737,4100625.0],["1986-03-19",0.737,0.7503,0.7238,0.737,9652416.0],["1986-03-20",0.737,0.737,0.7194,0.737,4506131.0],["1986-03-21",0.737,0.7591,0.7326,0.7503,10365469.0],["1986-03-24",0.7503,0.7723,0.737,0.7503,2102709.0],["1986-03-25",0.7459,0.7459,0.737,0.737,1874897.0],["1986-03-26",0.7414,0.7591,0.7414,0.7503,2943338.0],["1986-03-27",0.7503,0.7679,0.7503,0.7591,4982259.0],["1986-03-31",0.7635,0.7679,0.7547,0.7591,4014056.0],["1986-04-01",0.7591,0.7679,0.7459,0.7547,3193931.0],["1986-04-02",0.7547,0.7547,0.737,0.7414,5795550.0],["1986-04-03",0.7459,0.7591,0.7459,0.7503,3606272.0],["1986-04-04",0.7503,0.7635,0.7414,0.7414,1966022.0],["1986-04-07",0.7414,0.7459,0.7326,0.7414,2601619.0],["1986-04-08",0.7414,0.7503,0.737,0.7459,2840822.0],["1986-04-09",0.7414,0.7414,0.7238,0.7326,3285056.0],["1986-04-10",0.7326,0.7326,0.715,0.7238,4647375.0],["1986-04-11",0.7238,0.7414,0.7194,0.7326,11208375.0],["1986-04-14",0.7326,0.7414,0.7194,0.7238,4205419.0],["1986-04-15",0.7238,0.7282,0.715,0.7238,3998109.0],["1986-04-16",0.7326,0.7547,0.7326,0.7503,8096456.0],["1986-04-17",0.7503,0.7591,0.7326,0.737,4813678.0],["1986-04-18",0.737,0.7503,0.7238,0.7282,6510881.0],["1986-04-21",0.7282,0.7326,0.6885,0.7326,5544956.0],["1986-04-22",0.7414,0.7635,0.7414,0.7503,2998013.0],["1986-04-23",0.7503,0.7856,0.7459,0.7459,2783869.0],["1986-04-24",0.7459,0.7503,0.737,0.737,2710969.0],["1986-04-25",0.737,0.7459,0.7238,0.7326,3221269.0],["1986-04-28",0.7326,0.737,0.7238,0.7326,2492269.0],["1986-04-29",0.7326,0.7547,0.7282,0.7282,4253259.0],["1986-04-30",0.7282,0.737,0.7106,0.7106,1590131.0],["1986-05-01",0.7106,0.715,0.6973,0.7061,6998400.0],["1986-05-02",0.7061,0.7061,0.6929,0.6929,2180166.0],["1986-05-05",0.6929,0.6973,0.6752,0.6885,4708884.0],["1986-05-06",0.6885,0.6929,0.6797,0.6841,2492269.0],["1986-05-07",0.6885,0.6929,0.6885,0.6929,1198294.0],["1986-05-08",0.6929,0.6929,0.6885,0.6885,1553681.0],["1986-05-09",0.6885,0.6973,0.6885,0.6885,1617469.0],["1986-05-12",0.6885,0.6973,0.6885,0.6929,1419272.0],["1986-05-13",0.6929,0.7061,0.6885,0.6973,2433038.0],["1986-05-14",0.6973,0.7017,0.6885,0.6973,1407881.0],["1986-05-15",0.6929,0.6929,0.6797,0.6797,12224419.0],["1986-05-16",0.6797,0.6841,0.6444,0.662,8770781.0],["1986-05-19",0.662,0.6797,0.662,0.6797,4114294.0],["1986-05-20",0.6797,0.6973,0.6708,0.6885,13142503.0],["1986-05-21",0.6885,0.6973,0.6841,0.6885,3232659.0],["1986-05-22",0.7017,0.7591,0.7017,0.7591,15730453.0],["1986-05-23",0.7768,0.7944,0.7768,0.7856,10301681.0],["1986-05-27",0.7856,0.79,0.7414,0.7547,6148659.0],["1986-05-28",0.7591,0.7812,0.7591,0.7723,3428578.0],["1986-05-29",0.7723,0.7768,0.7635,0.7723,1369153.0],["1986-05-30",0.7723,0.7723,0.7635,0.7679,1801997.0],["1986-06-02",0.7679,0.7679,0.7547,0.7591,3392128.0],["1986-06-03",0.7591,0.7635,0.7503,0.7591,3865978.0],["1986-06-04",0.7591,0.7679,0.7503,0.7591,3998109.0],["1986-06-05",0.7591,0.7591,0.7503,0.7591,1717706.0],["1986-06-06",0.7602,0.7735,0.747,0.7558,1622025.0],["1986-06-09",0.7425,0.7425,0.7249,0.7293,1927294.0],["1986-06-10",0.7293,0.7337,0.716,0.7249,2455819.0],["1986-06-11",0.716,0.716,0.6939,0.7072,2947894.0],["1986-06-12",0.7072,0.7337,0.7028,0.7337,4376278.0],["1986-06-13",0.7337,0.7602,0.7293,0.7558,5592797.0],["1986-06-16",0.7558,0.7602,0.7426,0.7426,2679075.0],["1986-06-17",0.7426,0.7514,0.7337,0.7381,1442053.0],["1986-06-18",0.7381,0.7426,0.7293,0.7426,988706.0],["1986-06-19",0.7381,0.7381,0.7249,0.7293,1603800.0],["1986-06-20",0.7293,0.7293,0.716,0.716,1387378.0],["1986-06-23",0.716,0.7558,0.7072,0.7558,2975231.0],["1986-06-24",0.7558,0.7691,0.7514,0.7514,3711066.0],["1986-06-25",0.7514,0.7514,0.716,0.716,4228200.0],["1986-06-26",0.716,0.7204,0.7028,0.716,4642819.0],["1986-06-27",0.716,0.7204,0.7072,0.7204,1139063.0],["1986-06-30",0.7249,0.7514,0.7249,0.7381,1954631.0],["1986-07-01",0.7381,0.747,0.7249,0.7249,2722359.0],["1986-07-02",0.7249,0.7249,0.7116,0.716,3269109.0],["1986-07-03",0.716,0.7381,0.7116,0.7381,847463.0],["1986-07-07",0.7381,0.7425,0.716,0.716,3107363.0],["1986-07-08",0.716,0.7249,0.7116,0.7204,3307838.0],["1986-07-09",0.7205,0.7293,0.716,0.7249,1063884.0],["1986-07-10",0.7249,0.7293,0.7205,0.7293,1922738.0],["1986-07-11",0.7293,0.7293,0.7205,0.7249,3346566.0],["1986-07-14",0.7249,0.7249,0.7116,0.7204,2305463.0],["1986-07-15",0.716,0.716,0.6939,0.7028,2517328.0],["1986-07-16",0.7028,0.7072,0.6851,0.6851,1843003.0],["1986-07-17",0.6851,0.6939,0.6718,0.6939,4604091.0],["1986-07-18",0.6939,0.6984,0.6895,0.6939,1601522.0],["1986-07-21",0.6939,0.7028,0.6718,0.6984,1232466.0],["1986-07-22",0.7028,0.7205,0.7028,0.7072,2462653.0],["1986-07-23",0.7072,0.7116,0.6895,0.7072,1093500.0],["1986-07-24",0.7072,0.7116,0.6718,0.6851,2271291.0],["1986-07-25",0.6851,0.6939,0.6807,0.6895,2360138.0],["1986-07-28",0.6984,0.7249,0.6984,0.7072,2405700.0],["1986-07-29",0.7072,0.7249,0.6984,0.6984,9718481.0],["1986-07-30",0.6984,0.7072,0.6895,0.7072,4934419.0],["1986-07-31",0.7072,0.7116,0.6984,0.7072,3813581.0],["1986-08-01",0.7072,0.7116,0.7028,0.7072,1911347.0],["1986-08-04",0.7072,0.7072,0.6851,0.6895,3000291.0],["1986-08-05",0.6895,0.7116,0.6895,0.6939,3424022.0],["1986-08-06",0.6939,0.7072,0.6895,0.7072,3002569.0],["1986-08-07",0.7116,0.7249,0.7116,0.7249,2597063.0],["1986-08-08",0.7249,0.7602,0.7205,0.7514,4620038.0],["1986-08-11",0.7558,0.7779,0.7558,0.7735,10324463.0],["1986-08-12",0.7691,0.7691,0.7426,0.7426,3649556.0],["1986-08-13",0.7514,0.7867,0.7514,0.7691,11076244.0],["1986-08-14",0.7691,0.7779,0.7647,0.7735,2890941.0],["1986-08-15",0.7735,0.7823,0.7646,0.7691,4984538.0],["1986-08-18",0.7691,0.7779,0.7646,0.7691,1956909.0],["1986-08-19",0.7691,0.7779,0.7514,0.7514,5039213.0],["1986-08-20",0.7514,0.7691,0.747,0.7646,1774659.0],["1986-08-21",0.7691,0.7956,0.7691,0.7956,3521981.0],["1986-08-22",0.7956,0.8,0.7779,0.8,3278222.0],["1986-08-25",0.8,0.8133,0.7956,0.8044,5451553.0],["1986-08-26",0.8044,0.8133,0.8,0.8,4394503.0],["1986-08-27",0.8,0.8088,0.7912,0.7912,2874994.0],["1986-08-28",0.7912,0.7956,0.7867,0.7912,2054869.0],["1986-08-29",0.7912,0.7912,0.7735,0.7779,5173622.0],["1986-09-02",0.7779,0.7867,0.7735,0.7779,2421647.0],["1986-09-03",0.779,0.779,0.7658,0.779,2649459.0],["1986-09-04",0.779,0.7967,0.7746,0.7967,6898163.0],["1986-09-05",0.7967,0.7967,0.7702,0.779,1799719.0],["1986-09-08",0.779,0.7835,0.7702,0.7702,4469681.0],["1986-09-09",0.7702,0.779,0.7702,0.7702,2704134.0],["1986-09-10",0.7702,0.779,0.7702,0.779,1724541.0],["1986-09-11",0.7746,0.7746,0.7392,0.7392,5456109.0],["1986-09-12",0.7392,0.7481,0.7259,0.7392,6401531.0],["1986-09-15",0.7392,0.7436,0.7304,0.7392,3273666.0],["1986-09-16",0.7392,0.7436,0.7304,0.7436,2920556.0],["1986-09-17",0.7525,0.7923,0.7525,0.7879,12363384.0],["1986-09-18",0.7879,0.7923,0.779,0.7879,4209975.0],["1986-09-19",0.7923,0.8145,0.7923,0.8056,8249091.0],["1986-09-22",0.8056,0.841,0.8012,0.8322,5847947.0],["1986-09-23",0.8322,0.841,0.81,0.8366,5752266.0],["1986-09-24",0.8366,0.8499,0.8233,0.8233,5178178.0],["1986-09-25",0.8233,0.8277,0.81,0.8145,893025.0],["1986-09-26",0.8145,0.8145,0.8056,0.8056,4713441.0],["1986-09-29",0.8056,0.8056,0.7879,0.8012,3547041.0],["1986-09-30",0.8012,0.8322,0.7967,0.8322,3068634.0],["1986-10-01",0.8322,0.8587,0.8322,0.841,9367650.0],["1986-10-02",0.8454,0.8587,0.8454,0.8543,6916388.0],["1986-10-03",0.8543,0.8587,0.841,0.8499,3690563.0],["1986-10-06",0.8499,0.8543,0.8277,0.8454,1084388.0],["1986-10-07",0.841,0.841,0.8189,0.8233,2059425.0],["1986-10-08",0.8233,0.8631,0.8233,0.8543,4818234.0],["1986-10-09",0.8543,0.8543,0.8366,0.841,7182928.0],["1986-10-10",0.841,0.8454,0.8366,0.8454,1296253.0],["1986-10-13",0.8454,0.8454,0.8322,0.8454,972759.0],["1986-10-14",0.8499,0.8676,0.8499,0.8631,5950463.0],["1986-10-15",0.8631,0.8853,0.8631,0.8808,11028403.0],["1986-10-16",0.8808,0.8986,0.8808,0.8808,12402113.0],["1986-10-17",0.8808,0.8853,0.8764,0.8764,3474141.0],["1986-10-20",0.872,0.872,0.8543,0.8631,1877175.0],["1986-10-21",0.8631,0.8764,0.8543,0.8587,2927391.0],["1986-10-22",0.8676,0.8941,0.8676,0.8853,5362706.0],["1986-10-23",0.8853,0.8897,0.8808,0.8808,2585672.0],["1986-10-24",0.8808,0.9074,0.8808,0.8808,6030197.0],["1986-10-27",0.8808,0.9163,0.8808,0.9118,2957006.0],["1986-10-28",0.9118,0.9251,0.8986,0.903,5734041.0],["1986-10-29",0.903,0.9118,0.8986,0.9118,3143813.0],["1986-10-30",0.9118,0.9251,0.8676,0.8676,11504531.0],["1986-10-31",0.8676,0.872,0.8233,0.8277,6103097.0],["1986-11-03",0.8277,0.8366,0.8277,0.8322,1856672.0],["1986-11-04",0.8322,0.841,0.8189,0.8233,4549416.0],["1986-11-05",0.8233,0.8322,0.81,0.8233,3228103.0],["1986-11-06",0.8233,0.8322,0.8145,0.8322,1375988.0],["1986-11-07",0.8322,0.8322,0.8233,0.8277,799622.0],["1986-11-10",0.8277,0.8454,0.8189,0.8454,3039019.0],["1986-11-11",0.841,0.841,0.8056,0.841,3093694.0],["1986-11-12",0.8366,0.8366,0.8189,0.8277,1061606.0],["1986-11-13",0.8233,0.8233,0.8145,0.8189,1585575.0],["1986-11-14",0.8189,0.8322,0.8056,0.8322,1852116.0],["1986-11-17",0.8277,0.8277,0.81,0.8145,503466.0],["1986-11-18",0.8145,0.8145,0.7835,0.7835,4786341.0],["1986-11-19",0.7967,0.81,0.7967,0.81,3095972.0],["1986-11-20",0.81,0.81,0.7967,0.8056,5191847.0],["1986-11-21",0.8056,0.8145,0.7967,0.81,3148369.0],["1986-11-24",0.81,0.8233,0.8056,0.81,2640347.0],["1986-11-25",0.81,0.81,0.7967,0.81,1218797.0],["1986-11-26",0.8112,0.8112,0.7979,0.8112,936309.0],["1986-11-28",0.8112,0.8112,0.7979,0.7979,1243856.0],["1986-12-01",0.7979,0.8112,0.7979,0.7979,3132422.0],["1986-12-02",0.7979,0.8112,0.789,0.8112,3902428.0],["1986-12-03",0.8112,0.8289,0.8067,0.8156,4866075.0],["1986-12-04",0.8156,0.8245,0.8156,0.82,6041588.0],["1986-12-05",0.82,0.82,0.8112,0.8156,3175706.0],["1986-12-08",0.8156,0.8156,0.8067,0.8112,2754253.0],["1986-12-09",0.8112,0.8112,0.7979,0.8023,2052591.0],["1986-12-10",0.8023,0.8067,0.7979,0.8023,3496922.0],["1986-12-11",0.8023,0.8067,0.7934,0.7934,2157384.0],["1986-12-12",0.7934,0.7979,0.7846,0.7846,2223450.0],["1986-12-15",0.7757,0.7757,0.7447,0.7624,6068925.0],["1986-12-16",0.7624,0.7668,0.7491,0.7491,2127769.0],["1986-12-17",0.7491,0.758,0.7402,0.7402,1731375.0],["1986-12-18",0.7402,0.7491,0.7314,0.7402,2868159.0],["1986-12-19",0.7402,0.7447,0.7269,0.7358,3218991.0],["1986-12-22",0.7358,0.7402,0.7225,0.7269,3020794.0],["1986-12-23",0.7269,0.7447,0.7269,0.7269,11568319.0],["1986-12-24",0.7269,0.7402,0.7269,0.7314,2187000.0],["1986-12-26",0.7314,0.7402,0.7181,0.7269,1649363.0],["1986-12-29",0.7225,0.7225,0.7092,0.7092,1325869.0],["1986-12-30",0.7092,0.7402,0.7003,0.7358,2168775.0],["1986-12-31",0.7358,0.7402,0.7314,0.7314,2214338.0],["1987-01-02",0.7314,0.7402,0.7314,0.7402,1738209.0],["1987-01-05",0.7447,0.7624,0.7447,0.7624,1134506.0],["1987-01-06",0.7624,0.7801,0.7535,0.7757,2777034.0],["1987-01-07",0.7757,0.7801,0.7668,0.7801,3722456.0],["1987-01-08",0.7713,0.789,0.7624,0.7846,2228006.0],["1987-01-09",0.7801,0.789,0.7757,0.7801,1537734.0],["1987-01-12",0.7846,0.7846,0.7757,0.7801,2667684.0],["1987-01-13",0.7846,0.7846,0.7624,0.7668,2013863.0],["1987-01-14",0.7624,0.8112,0.7624,0.8112,9101109.0],["1987-01-15",0.8112,0.8599,0.7979,0.8511,6529106.0],["1987-01-16",0.8511,0.8555,0.8333,0.8422,1927294.0],["1987-01-19",0.8333,0.8777,0.8333,0.8511,1843003.0],["1987-01-20",0.8511,0.8511,0.8245,0.8378,2565169.0],["1987-01-21",0.8333,0.8466,0.82,0.8378,2877272.0],["1987-01-22",0.8333,0.8511,0.8289,0.8511,5437884.0],["1987-01-23",0.8333,0.8555,0.8333,0.8511,9187678.0],["1987-01-26",0.8422,0.8466,0.8333,0.8422,970481.0],["1987-01-27",0.8466,0.8777,0.8466,0.8599,3533372.0],["1987-01-28",0.8599,0.8599,0.8067,0.8422,5620134.0],["1987-01-29",0.8378,0.8511,0.8156,0.82,10046531.0],["1987-01-30",0.8067,0.8067,0.7934,0.7979,4405894.0],["1987-02-02",0.7979,0.8067,0.789,0.7979,1719984.0],["1987-02-03",0.8023,0.82,0.8023,0.8067,6549609.0],["1987-02-04",0.8067,0.8378,0.8067,0.8378,10841597.0],["1987-02-05",0.8599,0.8688,0.8422,0.8511,5683922.0],["1987-02-06",0.8511,0.8777,0.8511,0.8688,3301003.0],["1987-02-09",0.8599,0.8599,0.8422,0.8555,1066163.0],["1987-02-10",0.8511,0.8555,0.8156,0.8511,2736028.0],["1987-02-11",0.8511,0.8599,0.8422,0.8511,1410159.0],["1987-02-12",0.8511,0.8555,0.8378,0.8422,1829334.0],["1987-02-13",0.8422,0.8688,0.8245,0.8599,6629344.0],["1987-02-17",0.8555,0.8688,0.8466,0.8644,6488100.0],["1987-02-18",0.8732,0.8954,0.8732,0.8732,6105375.0],["1987-02-19",0.8777,0.8777,0.8466,0.8599,3239494.0],["1987-02-20",0.8644,0.8777,0.8644,0.8732,2884106.0],["1987-02-23",0.8777,0.8865,0.8555,0.8688,1464834.0],["1987-02-24",0.8688,0.8909,0.8688,0.8777,7540594.0],["1987-02-25",0.8777,0.8777,0.8599,0.8644,2767922.0],["1987-02-26",0.8644,0.8644,0.8422,0.8422,1148175.0],["1987-02-27",0.8422,0.8599,0.8289,0.8555,8294653.0],["1987-03-02",0.8644,0.8644,0.8422,0.8511,2323688.0],["1987-03-03",0.8599,0.8599,0.8378,0.8378,2002472.0],["1987-03-04",0.8566,0.87,0.83,0.8566,20045222.0],["1987-03-05",0.87,0.8877,0.87,0.8833,8160244.0],["1987-03-06",0.8833,0.8922,0.8478,0.8788,11199263.0],["1987-03-09",0.87,0.87,0.8433,0.8433,6283069.0],["1987-03-10",0.8389,0.8433,0.8256,0.8345,6467597.0],["1987-03-11",0.7546,0.7901,0.7546,0.7723,24603750.0],["1987-03-12",0.7723,0.7768,0.7723,0.7723,7542872.0],["1987-03-13",0.7768,0.7945,0.7723,0.7945,5403713.0],["1987-03-16",0.8078,0.8078,0.7634,0.7945,3918375.0],["1987-03-17",0.7945,0.8123,0.7945,0.8078,3537928.0],["1987-03-18",0.7989,0.8123,0.7723,0.7768,4813678.0],["1987-03-19",0.7679,0.7945,0.7634,0.7901,9540788.0],["1987-03-20",0.7989,0.7989,0.7901,0.7989,4184916.0],["1987-03-23",0.7901,0.7945,0.7768,0.7901,5451553.0],["1987-03-24",0.7901,0.8123,0.7856,0.7901,1966022.0],["1987-03-25",0.7901,0.7945,0.7812,0.7856,4818234.0],["1987-03-26",0.7768,0.7856,0.7723,0.7856,6349134.0],["1987-03-27",0.7856,0.7901,0.7768,0.7812,1628859.0],["1987-03-30",0.7457,0.759,0.7279,0.7457,7736513.0],["1987-03-31",0.7501,0.7546,0.7279,0.7501,2916000.0],["1987-04-01",0.7501,0.7501,0.7368,0.7457,7613494.0],["1987-04-02",0.7457,0.7634,0.7457,0.7634,5210072.0],["1987-04-03",0.7634,0.7812,0.7546,0.7812,4335272.0],["1987-04-06",0.7901,0.8034,0.7812,0.7989,6711356.0],["1987-04-07",0.7945,0.7989,0.7856,0.7856,6041588.0],["1987-04-08",0.7901,0.8078,0.7856,0.7989,5592797.0],["1987-04-09",0.8078,0.8211,0.7723,0.7812,8153409.0],["1987-04-10",0.7768,0.7768,0.7634,0.7723,4118850.0],["1987-04-13",0.7679,0.7768,0.7501,0.7501,1227909.0],["1987-04-14",0.7412,0.7412,0.7191,0.7368,2079928.0],["1987-04-15",0.7368,0.7501,0.7324,0.7457,1448888.0],["1987-04-16",0.7457,0.7457,0.7279,0.7412,6476709.0],["1987-04-20",0.7412,0.7546,0.7368,0.7368,2337356.0],["1987-04-21",0.7279,0.7368,0.7191,0.7324,9693422.0],["1987-04-22",0.7324,0.7324,0.7146,0.7191,2526441.0],["1987-04-23",0.7191,0.7191,0.6791,0.6924,10349522.0],["1987-04-24",0.6924,0.6924,0.6747,0.6835,6178275.0],["1987-04-27",0.6791,0.688,0.6569,0.6747,6973341.0],["1987-04-28",0.6747,0.6791,0.6614,0.6791,2068538.0],["1987-04-29",0.6702,0.6835,0.6392,0.6658,10661625.0],["1987-04-30",0.6702,0.6747,0.6614,0.6747,3412631.0],["1987-05-01",0.6747,0.6835,0.6658,0.6791,2569725.0],["1987-05-04",0.6747,0.6835,0.6747,0.6791,3255441.0],["1987-05-05",0.688,0.6969,0.6791,0.6835,3367069.0],["1987-05-06",0.6835,0.6969,0.6835,0.688,2474044.0],["1987-05-07",0.6835,0.7013,0.6835,0.7013,1478503.0],["1987-05-08",0.7013,0.7013,0.688,0.688,2729194.0],["1987-05-11",0.6969,0.7013,0.6835,0.6835,2685909.0],["1987-05-12",0.6791,0.688,0.6747,0.6791,4066453.0],["1987-05-13",0.6835,0.7013,0.6791,0.6835,4157578.0],["1987-05-14",0.688,0.7191,0.6835,0.7191,2321409.0],["1987-05-15",0.7146,0.7235,0.6791,0.6969,1460278.0],["1987-05-18",0.6791,0.6791,0.6569,0.6702,5358150.0],["1987-05-19",0.6658,0.6747,0.6614,0.6658,5806941.0],["1987-05-20",0.6569,0.6702,0.6525,0.6658,2783869.0],["1987-05-21",0.6658,0.6747,0.6658,0.6658,1738209.0],["1987-05-22",0.6658,0.6702,0.6614,0.6702,1922738.0],["1987-05-26",0.6747,0.6969,0.6658,0.6924,5834278.0],["1987-05-27",0.6969,0.7057,0.6835,0.7013,1651641.0],["1987-05-28",0.6924,0.7057,0.688,0.7057,838350.0],["1987-05-29",0.7057,0.7057,0.6924,0.6924,2116378.0],["1987-06-01",0.6924,0.6969,0.6702,0.6702,2159663.0],["1987-06-02",0.6658,0.6702,0.6614,0.6658,5467500.0],["1987-06-03",0.6747,0.688,0.6702,0.688,1193738.0],["1987-06-04",0.688,0.688,0.6791,0.688,2720081.0],["1987-06-05",0.688,0.6924,0.6835,0.688,578644.0],["1987-06-08",0.7114,0.7114,0.6847,0.7114,2189278.0],["1987-06-09",0.7114,0.7469,0.7114,0.7291,7419853.0],["1987-06-10",0.7291,0.7603,0.7291,0.7469,7766128.0],["1987-06-11",0.7469,0.7514,0.7425,0.7469,2152828.0],["1987-06-12",0.7469,0.7558,0.7425,0.7514,2590228.0],["1987-06-15",0.7647,0.7691,0.7158,0.7469,3089138.0],["1987-06-16",0.7469,0.7514,0.738,0.7425,1783772.0],["1987-06-17",0.738,0.738,0.7247,0.7291,1091222.0],["1987-06-18",0.7291,0.7291,0.7114,0.7158,790509.0],["1987-06-19",0.7114,0.7291,0.7114,0.7291,3439969.0],["1987-06-22",0.7291,0.7336,0.7202,0.7247,1321313.0],["1987-06-23",0.7247,0.738,0.7202,0.738,4255538.0],["1987-06-24",0.7336,0.7336,0.7202,0.7202,2191556.0],["1987-06-25",0.6936,0.7158,0.6936,0.7158,11358731.0],["1987-06-26",0.7114,0.7202,0.7069,0.7202,2697300.0],["1987-06-29",0.7202,0.7247,0.7025,0.7114,2747419.0],["1987-06-30",0.7158,0.7247,0.7069,0.7202,3191653.0],["1987-07-01",0.7114,0.7202,0.7025,0.7069,3305559.0],["1987-07-02",0.7114,0.7114,0.698,0.7069,1713150.0],["1987-07-06",0.7025,0.7069,0.698,0.7025,744947.0],["1987-07-07",0.7025,0.7069,0.6936,0.698,981872.0],["1987-07-08",0.698,0.7025,0.6936,0.698,535359.0],["1987-07-09",0.6936,0.7158,0.6936,0.7069,3264553.0],["1987-07-10",0.7114,0.7202,0.7069,0.7158,968203.0],["1987-07-13",0.7069,0.7158,0.7025,0.7158,1738209.0],["1987-07-14",0.7114,0.7158,0.6936,0.698,3105084.0],["1987-07-15",0.698,0.7202,0.6936,0.7025,1460278.0],["1987-07-16",0.7069,0.7202,0.7025,0.7202,1184625.0],["1987-07-17",0.7202,0.7247,0.7114,0.7202,1155009.0],["1987-07-20",0.7114,0.7202,0.7069,0.7114,685716.0],["1987-07-21",0.7202,0.7202,0.7069,0.7069,870244.0],["1987-07-22",0.7069,0.7114,0.6891,0.698,3977606.0],["1987-07-23",0.7025,0.7114,0.6936,0.7114,3203044.0],["1987-07-24",0.7114,0.7114,0.7025,0.7114,1205128.0],["1987-07-27",0.7114,0.7114,0.7025,0.7069,829238.0],["1987-07-28",0.7158,0.7247,0.7069,0.7247,3633609.0],["1987-07-29",0.7291,0.7914,0.7247,0.7869,17650913.0],["1987-07-30",0.7958,0.8181,0.7914,0.7958,11226600.0],["1987-07-31",0.8003,0.8003,0.7558,0.7825,5775047.0],["1987-08-03",0.7647,0.7736,0.7558,0.7603,1549125.0],["1987-08-04",0.7603,0.7914,0.7469,0.7825,3342009.0],["1987-08-05",0.7825,0.7914,0.7691,0.778,3073191.0],["1987-08-06",0.778,0.7825,0.7736,0.778,2073094.0],["1987-08-07",0.7825,0.8269,0.778,0.8092,10531772.0],["1987-08-10",0.8047,0.8225,0.8047,0.8181,2205225.0],["1987-08-11",0.8181,0.8269,0.7869,0.7869,1977413.0],["1987-08-12",0.7869,0.8003,0.7869,0.7914,3615384.0],["1987-08-13",0.7869,0.7869,0.778,0.7869,1382822.0],["1987-08-14",0.7869,0.7869,0.7691,0.7691,1710872.0],["1987-08-17",0.778,0.778,0.7647,0.7691,437400.0],["1987-08-18",0.7691,0.7691,0.7336,0.7469,1870341.0],["1987-08-19",0.7514,0.7514,0.738,0.7469,1458000.0],["1987-08-20",0.7469,0.7736,0.7469,0.7736,3585769.0],["1987-08-21",0.7736,0.7736,0.7647,0.7647,1148175.0],["1987-08-24",0.7736,0.778,0.7647,0.7736,904416.0],["1987-08-25",0.7825,0.7825,0.7647,0.7691,4579031.0],["1987-08-26",0.7736,0.7958,0.7736,0.7958,5606466.0],["1987-08-27",0.7914,0.7958,0.778,0.778,3977606.0],["1987-08-28",0.7691,0.7736,0.7514,0.7514,2394309.0],["1987-08-31",0.7514,0.7558,0.7425,0.7425,2264456.0],["1987-09-01",0.7425,0.7514,0.7291,0.738,3911541.0],["1987-09-02",0.7436,0.7525,0.7303,0.7436,4465125.0],["1987-09-03",0.7481,0.7481,0.7347,0.7392,9212738.0],["1987-09-04",0.7258,0.7436,0.7258,0.7258,1672144.0],["1987-09-08",0.7214,0.7214,0.6991,0.7035,3592603.0],["1987-09-09",0.6991,0.7169,0.6991,0.708,4435509.0],["1987-09-10",0.7169,0.7303,0.7035,0.708,3198488.0],["1987-09-11",0.7124,0.7258,0.7124,0.7214,2417091.0],["1987-09-14",0.7214,0.7347,0.7214,0.7347,906694.0],["1987-09-15",0.7347,0.7347,0.7169,0.7214,1667588.0],["1987-09-16",0.7214,0.7214,0.7124,0.7169,2362416.0],["1987-09-17",0.7169,0.7169,0.7035,0.7035,2232563.0],["1987-09-18",0.708,0.7169,0.7035,0.7035,2307741.0],["1987-09-21",0.7035,0.7124,0.6991,0.6991,1139063.0],["1987-09-22",0.6991,0.7169,0.6991,0.7169,813291.0],["1987-09-23",0.7169,0.7169,0.6991,0.708,1560516.0],["1987-09-24",0.7124,0.7169,0.708,0.7124,3253163.0],["1987-09-25",0.7124,0.7124,0.7035,0.708,485241.0],["1987-09-28",0.7035,0.7124,0.7035,0.708,567253.0],["1987-09-29",0.708,0.708,0.7035,0.708,2180166.0],["1987-09-30",0.7124,0.7124,0.7035,0.708,2950172.0],["1987-10-01",0.7124,0.7124,0.708,0.708,1227909.0],["1987-10-02",0.7124,0.7525,0.7124,0.7525,2200669.0],["1987-10-05",0.7481,0.757,0.7124,0.7169,2576559.0],["1987-10-06",0.7169,0.7169,0.6991,0.7035,2216616.0],["1987-10-07",0.7035,0.7035,0.6991,0.6991,687994.0],["1987-10-08",0.6991,0.7035,0.6991,0.6991,685716.0],["1987-10-09",0.6991,0.7035,0.6946,0.6991,945422.0],["1987-10-12",0.6946,0.6991,0.6902,0.6902,1057050.0],["1987-10-13",0.6902,0.7214,0.6857,0.7214,3560709.0],["1987-10-14",0.7124,0.7124,0.6902,0.6902,1011488.0],["1987-10-15",0.6946,0.6946,0.6768,0.6768,1041103.0],["1987-10-16",0.6724,0.6768,0.6234,0.6278,5472056.0],["1987-10-19",0.6056,0.6056,0.4854,0.4898,5478891.0],["1987-10-20",0.5343,0.5566,0.472,0.5121,10691241.0],["1987-10-21",0.57,0.5878,0.5521,0.5521,3697397.0],["1987-10-22",0.4987,0.5343,0.4943,0.5165,6232950.0],["1987-10-23",0.5032,0.5165,0.4898,0.5076,2715525.0],["1987-10-26",0.4809,0.4987,0.4809,0.4898,3790800.0],["1987-10-27",0.4987,0.5165,0.4809,0.4987,3510591.0],["1987-10-28",0.5076,0.5076,0.4809,0.4898,3394406.0],["1987-10-29",0.4854,0.5032,0.4854,0.4987,2073094.0],["1987-10-30",0.5076,0.5521,0.5032,0.5521,3900150.0],["1987-11-02",0.5432,0.5432,0.5121,0.521,1464834.0],["1987-11-03",0.5299,0.5299,0.4765,0.4987,4189472.0],["1987-11-04",0.4898,0.5165,0.4898,0.4987,1713150.0],["1987-11-05",0.4987,0.5254,0.4987,0.5165,649266.0],["1987-11-06",0.5165,0.521,0.4987,0.4987,3027628.0],["1987-11-09",0.4943,0.5121,0.4854,0.4987,3850031.0],["1987-11-10",0.4943,0.5076,0.4943,0.4943,1093500.0],["1987-11-11",0.4854,0.4987,0.4854,0.4943,332606.0],["1987-11-12",0.4898,0.5032,0.4898,0.4943,856575.0],["1987-11-13",0.5076,0.5165,0.5032,0.5121,1298531.0],["1987-11-16",0.5121,0.5165,0.4987,0.5032,3389850.0],["1987-11-17",0.4987,0.4987,0.4898,0.4898,1692647.0],["1987-11-18",0.4987,0.4987,0.4854,0.4987,2063981.0],["1987-11-19",0.5032,0.5076,0.4943,0.4943,3232659.0],["1987-11-20",0.4898,0.4987,0.4898,0.4898,1262081.0],["1987-11-23",0.4809,0.4898,0.4765,0.4854,1143619.0],["1987-11-24",0.4898,0.5165,0.4898,0.5076,3526538.0],["1987-11-25",0.5032,0.5032,0.4987,0.4987,1011488.0],["1987-11-27",0.4954,0.4999,0.4865,0.4909,416897.0],["1987-11-30",0.482,0.4999,0.4508,0.4999,3364791.0],["1987-12-01",0.4954,0.4954,0.4686,0.4686,558141.0],["1987-12-02",0.4686,0.4775,0.4597,0.4642,1571906.0],["1987-12-03",0.4552,0.4552,0.4329,0.4418,2920556.0],["1987-12-04",0.4374,0.4374,0.4284,0.4329,2093597.0],["1987-12-07",0.4284,0.4374,0.424,0.4374,1852116.0],["1987-12-08",0.4418,0.4508,0.4374,0.4508,4446900.0],["1987-12-09",0.4597,0.4597,0.4508,0.4552,1061606.0],["1987-12-10",0.4374,0.4463,0.4195,0.424,2321409.0],["1987-12-11",0.424,0.4374,0.424,0.424,4175803.0],["1987-12-14",0.4463,0.4775,0.4463,0.4775,2496825.0],["1987-12-15",0.5177,0.5177,0.4865,0.4865,4886578.0],["1987-12-16",0.4909,0.5266,0.4909,0.5266,4592700.0],["1987-12-17",0.5222,0.5356,0.5088,0.5222,7226213.0],["1987-12-18",0.5222,0.5311,0.5177,0.5311,1902234.0],["1987-12-21",0.5266,0.5266,0.4999,0.5132,1533178.0],["1987-12-22",0.5177,0.5177,0.4909,0.5132,3913819.0],["1987-12-23",0.5088,0.5356,0.4909,0.4954,4410450.0],["1987-12-24",0.4954,0.5043,0.4909,0.4999,1221075.0],["1987-12-28",0.5043,0.5043,0.482,0.4865,1298531.0],["1987-12-29",0.482,0.4909,0.4686,0.4865,3660947.0],["1987-12-30",0.482,0.5088,0.482,0.4865,2931947.0],["1987-12-31",0.4731,0.4999,0.4597,0.4775,5836556.0],["1988-01-04",0.4954,0.5266,0.4954,0.5132,4478794.0],["1988-01-05",0.5043,0.5311,0.5043,0.5132,4929863.0],["1988-01-06",0.5177,0.5222,0.5132,0.5222,1624303.0],["1988-01-07",0.5177,0.5222,0.5088,0.5222,1002375.0],["1988-01-08",0.5177,0.5222,0.4686,0.4731,2018419.0],["1988-01-11",0.482,0.4999,0.482,0.4909,4264650.0],["1988-01-12",0.4865,0.5043,0.482,0.4954,3578934.0],["1988-01-13",0.4909,0.4909,0.482,0.4909,1975134.0],["1988-01-14",0.4909,0.4909,0.482,0.482,1451166.0],["1988-01-15",0.4999,0.5088,0.4731,0.482,3280500.0],["1988-01-18",0.482,0.4865,0.4731,0.482,3752072.0],["1988-01-19",0.482,0.4865,0.4775,0.482,3339731.0],["1988-01-20",0.4775,0.4865,0.4731,0.482,560419.0],["1988-01-21",0.4775,0.482,0.4775,0.482,583200.0],["1988-01-22",0.482,0.4909,0.4731,0.4909,697106.0],["1988-01-25",0.4909,0.5043,0.4865,0.4909,3836363.0],["1988-01-26",0.4954,0.5043,0.4909,0.4954,1530900.0],["1988-01-27",0.4999,0.5043,0.4954,0.4954,1799719.0],["1988-01-28",0.4954,0.5311,0.4909,0.5311,4768116.0],["1988-01-29",0.5356,0.549,0.5311,0.5356,4317047.0],["1988-02-01",0.5356,0.5534,0.5356,0.54,2225728.0],["1988-02-02",0.5356,0.5445,0.5356,0.5445,521691.0],["1988-02-03",0.54,0.549,0.5311,0.5311,954534.0],["1988-02-04",0.5311,0.5311,0.5088,0.5266,1610634.0],["1988-02-05",0.5266,0.5356,0.5266,0.5356,886191.0],["1988-02-08",0.5311,0.549,0.5266,0.5445,2230284.0],["1988-02-09",0.5445,0.5534,0.5445,0.5534,1011488.0],["1988-02-10",0.549,0.5668,0.549,0.5534,3444525.0],["1988-02-11",0.5623,0.5623,0.5534,0.5534,1487616.0],["1988-02-12",0.5579,0.5623,0.5534,0.5534,722166.0],["1988-02-16",0.5534,0.5623,0.5445,0.549,1697203.0],["1988-02-17",0.5579,0.5623,0.5534,0.5623,2093597.0],["1988-02-18",0.5579,0.5668,0.5534,0.5623,838350.0],["1988-02-19",0.5623,0.5936,0.5623,0.5936,3442247.0],["1988-02-22",0.5936,0.5936,0.5668,0.5802,3738403.0],["1988-02-23",0.5713,0.5847,0.5668,0.5713,4446900.0],["1988-02-24",0.5713,0.5713,0.5579,0.5713,4089234.0],["1988-02-25",0.5757,0.6159,0.5757,0.5936,17213513.0],["1988-02-26",0.5936,0.607,0.5936,0.6025,2553778.0],["1988-02-29",0.598,0.6114,0.598,0.6114,3301003.0],["1988-03-01",0.6114,0.6114,0.6025,0.607,3380738.0],["1988-03-02",0.6114,0.6248,0.607,0.6248,3656391.0],["1988-03-03",0.6159,0.6471,0.607,0.6248,7207988.0],["1988-03-04",0.6215,0.6304,0.617,0.6304,2931947.0],["1988-03-07",0.626,0.6304,0.617,0.6215,824681.0],["1988-03-08",0.617,0.6304,0.617,0.6304,1280306.0],["1988-03-09",0.6304,0.6304,0.626,0.626,1095778.0],["1988-03-10",0.626,0.6349,0.617,0.626,2838544.0],["1988-03-11",0.617,0.6215,0.5902,0.6036,1872619.0],["1988-03-14",0.6036,0.6036,0.5991,0.6036,3576656.0],["1988-03-15",0.6081,0.6215,0.6036,0.617,16625756.0],["1988-03-16",0.617,0.6304,0.617,0.6215,5556347.0],["1988-03-17",0.626,0.6304,0.6215,0.6215,610538.0],["1988-03-18",0.626,0.6304,0.617,0.626,1874897.0],["1988-03-21",0.617,0.626,0.617,0.626,1628859.0],["1988-03-22",0.626,0.6304,0.617,0.6304,6643013.0],["1988-03-23",0.6349,0.6483,0.626,0.626,3809025.0],["1988-03-24",0.6215,0.6215,0.5947,0.6081,3305559.0],["1988-03-25",0.6081,0.617,0.6081,0.617,817847.0],["1988-03-28",0.6126,0.6126,0.5991,0.6036,877078.0],["1988-03-29",0.6081,0.6215,0.6036,0.6126,881634.0],["1988-03-30",0.617,0.6215,0.6126,0.6126,1936406.0],["1988-03-31",0.6081,0.6126,0.5991,0.6126,1250691.0],["1988-04-04",0.6081,0.6126,0.6036,0.6081,343997.0],["1988-04-05",0.6036,0.6081,0.5991,0.6081,1227909.0],["1988-04-06",0.5991,0.6126,0.5991,0.6126,2098153.0],["1988-04-07",0.6081,0.6126,0.6036,0.6081,535359.0],["1988-04-08",0.6081,0.6215,0.6081,0.617,2034366.0],["1988-04-11",0.6126,0.617,0.5991,0.6081,872522.0],["1988-04-12",0.6081,0.6126,0.6036,0.6126,697106.0],["1988-04-13",0.6081,0.617,0.6081,0.6126,528525.0],["1988-04-14",0.6036,0.6126,0.5991,0.6036,1125394.0],["1988-04-15",0.6036,0.6081,0.5991,0.6036,1344094.0],["1988-04-18",0.6036,0.617,0.5991,0.6126,872522.0],["1988-04-19",0.6036,0.6081,0.5902,0.5902,2528719.0],["1988-04-20",0.5857,0.5991,0.5768,0.5857,1665309.0],["1988-04-21",0.5902,0.5902,0.5857,0.5857,432844.0],["1988-04-22",0.5857,0.5947,0.5857,0.5947,578644.0],["1988-04-25",0.5947,0.5991,0.5857,0.5991,934031.0],["1988-04-26",0.5947,0.5991,0.5947,0.5991,1227909.0],["1988-04-27",0.5991,0.6036,0.5947,0.5947,1196016.0],["1988-04-28",0.5991,0.5991,0.5589,0.5634,4064175.0],["1988-04-29",0.5634,0.5678,0.5589,0.5589,1555959.0],["1988-05-02",0.5678,0.5723,0.5678,0.5723,1139063.0],["1988-05-03",0.5768,0.5813,0.5678,0.5813,1551403.0],["1988-05-04",0.5857,0.6036,0.5768,0.6036,5426494.0],["1988-05-05",0.6081,0.6215,0.6081,0.6215,3631331.0],["1988-05-06",0.6081,0.6126,0.5902,0.5947,1248413.0],["1988-05-09",0.5902,0.5947,0.5857,0.5902,1202850.0],["1988-05-10",0.5902,0.6036,0.5902,0.5947,706219.0],["1988-05-11",0.5902,0.6036,0.5813,0.5947,4225922.0],["1988-05-12",0.6036,0.6036,0.5991,0.5991,770006.0],["1988-05-13",0.6036,0.6126,0.6036,0.6081,8349328.0],["1988-05-16",0.6126,0.6126,0.6036,0.6126,1651641.0],["1988-05-17",0.6126,0.6126,0.5947,0.5991,1672144.0],["1988-05-18",0.5947,0.5947,0.5857,0.5857,1047938.0],["1988-05-19",0.5902,0.5902,0.5589,0.5634,2075372.0],["1988-05-20",0.5768,0.5768,0.5678,0.5723,1298531.0],["1988-05-23",0.5678,0.5678,0.5544,0.5678,1280306.0],["1988-05-24",0.5634,0.5768,0.5589,0.5768,646988.0],["1988-05-25",0.5813,0.6036,0.5813,0.6036,1328147.0],["1988-05-26",0.5991,0.6081,0.5947,0.6081,4134797.0],["1988-05-27",0.5991,0.5991,0.5902,0.5902,674325.0],["1988-05-31",0.5991,0.6126,0.5991,0.6126,4225922.0],["1988-06-01",0.6081,0.626,0.5991,0.6215,6971063.0],["1988-06-02",0.6215,0.6215,0.6126,0.6215,580922.0],["1988-06-03",0.617,0.626,0.617,0.626,1155009.0],["1988-06-06",0.626,0.6304,0.6215,0.6304,1116281.0],["1988-06-07",0.6271,0.6271,0.6226,0.6226,902138.0],["1988-06-08",0.6181,0.6316,0.6181,0.6271,4711163.0],["1988-06-09",0.6226,0.6316,0.6226,0.6226,7328728.0],["1988-06-10",0.6226,0.6271,0.6137,0.6181,16117734.0],["1988-06-13",0.6181,0.6181,0.5958,0.5958,9590906.0],["1988-06-14",0.6002,0.6137,0.6002,0.6137,17416266.0],["1988-06-15",0.6137,0.6271,0.6137,0.6271,2321409.0],["1988-06-16",0.6226,0.6271,0.6137,0.6271,1086666.0],["1988-06-17",0.6271,0.645,0.6271,0.6405,5435606.0],["1988-06-20",0.6361,0.6361,0.6226,0.6271,6444816.0],["1988-06-21",0.6271,0.6405,0.6271,0.6405,5027822.0],["1988-06-22",0.6405,0.6585,0.6405,0.6585,13504725.0],["1988-06-23",0.6495,0.6585,0.6495,0.6585,4143909.0],["1988-06-24",0.6585,0.6629,0.654,0.6585,3316950.0],["1988-06-27",0.6495,0.6585,0.6495,0.6495,2332800.0],["1988-06-28",0.6495,0.6629,0.6495,0.6629,2979788.0],["1988-06-29",0.6629,0.6629,0.6495,0.6585,1300809.0],["1988-06-30",0.6629,0.6853,0.6629,0.6809,7542872.0],["1988-07-01",0.6853,0.6853,0.6629,0.6674,4109738.0],["1988-07-05",0.6674,0.6764,0.6629,0.6764,1084388.0],["1988-07-06",0.6674,0.6719,0.645,0.6585,1740488.0],["1988-07-07",0.6495,0.654,0.6405,0.6495,1034269.0],["1988-07-08",0.645,0.6585,0.645,0.6495,7130531.0],["1988-07-11",0.6495,0.6629,0.645,0.6629,1307644.0],["1988-07-12",0.6629,0.6629,0.6405,0.645,722166.0],["1988-07-13",0.654,0.6674,0.6495,0.6629,3957103.0],["1988-07-14",0.6674,0.6674,0.654,0.6585,2549222.0],["1988-07-15",0.6585,0.6629,0.654,0.6629,1022878.0],["1988-07-18",0.6629,0.6674,0.6629,0.6629,1266638.0],["1988-07-19",0.6629,0.6674,0.6629,0.6629,268819.0],["1988-07-20",0.6629,0.6853,0.6629,0.6809,5210072.0],["1988-07-21",0.6809,0.6809,0.6674,0.6674,448791.0],["1988-07-22",0.6629,0.6674,0.6495,0.6585,899859.0],["1988-07-25",0.6629,0.6629,0.654,0.654,1123116.0],["1988-07-26",0.654,0.6629,0.654,0.6629,724444.0],["1988-07-27",0.6629,0.6674,0.654,0.654,692550.0],["1988-07-28",0.654,0.654,0.6361,0.6495,986428.0],["1988-07-29",0.654,0.6674,0.654,0.6629,1052494.0],["1988-08-01",0.6629,0.6719,0.6629,0.6629,1430663.0],["1988-08-02",0.6585,0.6629,0.654,0.6629,560419.0],["1988-08-03",0.654,0.654,0.6405,0.6405,2410256.0],["1988-08-04",0.645,0.645,0.6405,0.645,1458000.0],["1988-08-05",0.6405,0.645,0.6361,0.6361,321216.0],["1988-08-08",0.6405,0.6405,0.6361,0.6405,287044.0],["1988-08-09",0.6361,0.6405,0.6092,0.6092,1239300.0],["1988-08-10",0.6137,0.6137,0.5823,0.5913,3175706.0],["1988-08-11",0.5958,0.5958,0.5823,0.5868,1223353.0],["1988-08-12",0.5913,0.5958,0.5823,0.5823,1013766.0],["1988-08-15",0.5913,0.5913,0.5689,0.5734,2157384.0],["1988-08-16",0.5644,0.5689,0.5599,0.5644,4446900.0],["1988-08-17",0.5644,0.5644,0.5465,0.5599,1833891.0],["1988-08-18",0.5599,0.5644,0.5554,0.5644,291600.0],["1988-08-19",0.5644,0.5734,0.5599,0.5689,829238.0],["1988-08-22",0.5778,0.5868,0.5644,0.5644,1501284.0],["1988-08-23",0.5599,0.5689,0.551,0.5554,801900.0],["1988-08-24",0.5554,0.5689,0.5554,0.5689,2177888.0],["1988-08-25",0.5644,0.5689,0.5599,0.5689,1444331.0],["1988-08-26",0.5689,0.5778,0.5644,0.5734,931753.0],["1988-08-29",0.5689,0.5778,0.5689,0.5734,1209684.0],["1988-08-30",0.5778,0.5823,0.5734,0.5778,920363.0],["1988-08-31",0.5734,0.5734,0.5554,0.5644,1706316.0],["1988-09-01",0.5599,0.5778,0.5599,0.5734,6736416.0],["1988-09-02",0.57,0.588,0.57,0.588,2747419.0],["1988-09-06",0.5969,0.6059,0.588,0.6014,6820706.0],["1988-09-07",0.6284,0.6284,0.6104,0.6104,3747516.0],["1988-09-08",0.6104,0.6194,0.6059,0.6194,1708594.0],["1988-09-09",0.6104,0.6284,0.5969,0.6194,2471766.0],["1988-09-12",0.6104,0.6239,0.6104,0.6104,1100334.0],["1988-09-13",0.6104,0.6149,0.6014,0.6014,685716.0],["1988-09-14",0.6014,0.6149,0.6014,0.6104,1034269.0],["1988-09-15",0.6014,0.6104,0.6014,0.6014,906694.0],["1988-09-16",0.5969,0.6104,0.5925,0.6059,1362319.0],["1988-09-19",0.6104,0.6104,0.6014,0.6014,713053.0],["1988-09-20",0.6014,0.6104,0.6014,0.6104,574088.0],["1988-09-21",0.6059,0.6149,0.6059,0.6104,902138.0],["1988-09-22",0.6059,0.6104,0.6014,0.6014,986428.0],["1988-09-23",0.6014,0.6194,0.6014,0.6194,2389753.0],["1988-09-26",0.6194,0.6239,0.6014,0.6059,2565169.0],["1988-09-27",0.6014,0.6239,0.6014,0.6194,4312491.0],["1988-09-28",0.6194,0.6194,0.6149,0.6194,246038.0],["1988-09-29",0.6149,0.6239,0.6104,0.6194,1551403.0],["1988-09-30",0.6149,0.6194,0.6059,0.6104,1991081.0],["1988-10-03",0.6059,0.6104,0.6014,0.6104,954534.0],["1988-10-04",0.6059,0.6149,0.6059,0.6149,416897.0],["1988-10-05",0.6149,0.6239,0.6059,0.6239,1136784.0],["1988-10-06",0.6194,0.6373,0.6194,0.6239,9237797.0],["1988-10-07",0.6284,0.6598,0.6149,0.6598,15356841.0],["1988-10-10",0.6553,0.6688,0.6553,0.6553,2007028.0],["1988-10-11",0.6508,0.6732,0.6508,0.6643,4553972.0],["1988-10-12",0.6643,0.6688,0.6463,0.6643,4722553.0],["1988-10-13",0.6643,0.7181,0.6643,0.7181,17771653.0],["1988-10-14",0.7136,0.7136,0.6777,0.6867,4690659.0],["1988-10-17",0.6912,0.7047,0.6732,0.6777,3995831.0],["1988-10-18",0.6822,0.6822,0.6732,0.6822,3328341.0],["1988-10-19",0.6822,0.6867,0.6643,0.6732,2423925.0],["1988-10-20",0.6643,0.6867,0.6643,0.6867,2736028.0],["1988-10-21",0.6867,0.6867,0.6732,0.6822,2175609.0],["1988-10-24",0.6822,0.6867,0.6732,0.6822,2107266.0],["1988-10-25",0.6777,0.6867,0.6732,0.6822,1357763.0],["1988-10-26",0.6867,0.6957,0.6777,0.6867,3000291.0],["1988-10-27",0.6777,0.7047,0.6732,0.6912,4285153.0],["1988-10-28",0.6912,0.7002,0.6867,0.6957,2840822.0],["1988-10-31",0.6867,0.6957,0.6777,0.6957,975038.0],["1988-11-01",0.6912,0.7002,0.6912,0.6957,1057050.0],["1988-11-02",0.6957,0.7002,0.6822,0.6822,699384.0],["1988-11-03",0.6912,0.7226,0.6912,0.7092,4453734.0],["1988-11-04",0.7047,0.7226,0.6957,0.7226,4428675.0],["1988-11-07",0.7092,0.7092,0.6867,0.6912,2558334.0],["1988-11-08",0.7136,0.7136,0.7002,0.7047,8479181.0],["1988-11-09",0.7002,0.7047,0.6867,0.7002,3465028.0],["1988-11-10",0.6957,0.7002,0.6912,0.6912,2029809.0],["1988-11-11",0.6867,0.6912,0.6732,0.6732,2382919.0],["1988-11-14",0.6777,0.6777,0.6553,0.6688,2054869.0],["1988-11-15",0.6643,0.6732,0.6598,0.6598,895303.0],["1988-11-16",0.6553,0.6643,0.6329,0.6418,1369153.0],["1988-11-17",0.6418,0.6553,0.6373,0.6418,1820222.0],["1988-11-18",0.6463,0.6553,0.6463,0.6508,1170956.0],["1988-11-21",0.6463,0.6508,0.6373,0.6418,1772381.0],["1988-11-22",0.6329,0.6418,0.6329,0.6418,1109447.0],["1988-11-23",0.6463,0.6643,0.6463,0.6598,5046047.0],["1988-11-25",0.6508,0.6643,0.6418,0.6643,1569628.0],["1988-11-28",0.6643,0.6822,0.6598,0.6822,4421841.0],["1988-11-29",0.6835,0.688,0.6745,0.679,3394406.0],["1988-11-30",0.688,0.7015,0.6835,0.688,5658863.0],["1988-12-01",0.6925,0.6925,0.6745,0.6745,3187097.0],["1988-12-02",0.6745,0.679,0.6655,0.6655,3187097.0],["1988-12-05",0.67,0.697,0.67,0.688,3451359.0],["1988-12-06",0.697,0.706,0.6925,0.7015,2865881.0],["1988-12-07",0.7015,0.715,0.7015,0.7105,7057631.0],["1988-12-08",0.7015,0.706,0.7015,0.7015,2225728.0],["1988-12-09",0.706,0.706,0.697,0.7015,2385197.0],["1988-12-12",0.706,0.7284,0.7015,0.7195,10164994.0],["1988-12-13",0.7105,0.715,0.7015,0.715,1653919.0],["1988-12-14",0.7105,0.715,0.706,0.715,3658669.0],["1988-12-15",0.7105,0.7284,0.706,0.7195,6886772.0],["1988-12-16",0.7195,0.724,0.7195,0.7195,2474044.0],["1988-12-19",0.715,0.7374,0.7105,0.7329,6729581.0],["1988-12-20",0.7374,0.7509,0.7374,0.7464,7581600.0],["1988-12-21",0.7419,0.7419,0.724,0.7284,2079928.0],["1988-12-22",0.7284,0.7329,0.715,0.715,3818138.0],["1988-12-23",0.7195,0.7195,0.7015,0.7195,1104891.0],["1988-12-27",0.715,0.7195,0.706,0.7195,838350.0],["1988-12-28",0.715,0.724,0.7105,0.7195,1419272.0],["1988-12-29",0.715,0.7329,0.715,0.7284,1435219.0],["1988-12-30",0.724,0.7329,0.724,0.7284,1136784.0],["1989-01-03",0.7195,0.724,0.706,0.706,710775.0],["1989-01-04",0.715,0.724,0.7105,0.724,1339538.0],["1989-01-05",0.7195,0.724,0.715,0.715,1191459.0],["1989-01-06",0.715,0.724,0.715,0.7195,2451263.0],["1989-01-09",0.7329,0.7419,0.7284,0.7419,4310213.0],["1989-01-10",0.7464,0.7509,0.7419,0.7464,5683922.0],["1989-01-11",0.7464,0.7509,0.7464,0.7509,2366972.0],["1989-01-12",0.7554,0.7779,0.7554,0.7734,9467888.0],["1989-01-13",0.7779,0.7779,0.7644,0.7734,6488100.0],["1989-01-16",0.7824,0.7824,0.7599,0.7599,2772478.0],["1989-01-17",0.7599,0.7689,0.7599,0.7689,5011875.0],["1989-01-18",0.7689,0.7959,0.7599,0.7824,8410838.0],["1989-01-19",0.7914,0.7914,0.7824,0.7914,6232950.0],["1989-01-20",0.7914,0.7914,0.7824,0.7914,5221463.0],["1989-01-23",0.7914,0.7959,0.7869,0.7869,3105084.0],["1989-01-24",0.7914,0.7959,0.7869,0.7959,4383113.0],["1989-01-25",0.8004,0.8049,0.7959,0.8049,6000581.0],["1989-01-26",0.8004,0.8229,0.7959,0.8139,18502931.0],["1989-01-27",0.8229,0.8364,0.8184,0.8229,8214919.0],["1989-01-30",0.8274,0.8274,0.8184,0.8274,1817944.0],["1989-01-31",0.8274,0.8633,0.8274,0.8544,9741263.0],["1989-02-01",0.8544,0.8588,0.8364,0.8409,9846056.0],["1989-02-02",0.8409,0.8633,0.8364,0.8499,6251175.0],["1989-02-03",0.8454,0.8544,0.8409,0.8454,2464931.0],["1989-02-06",0.8364,0.8409,0.8049,0.8319,4633706.0],["1989-02-07",0.8274,0.8499,0.8274,0.8364,4196306.0],["1989-02-08",0.8364,0.8454,0.8094,0.8184,5055159.0],["1989-02-09",0.8094,0.8184,0.8004,0.8094,4872909.0],["1989-02-10",0.8094,0.8139,0.8049,0.8094,2396588.0],["1989-02-13",0.8184,0.8499,0.8094,0.8454,5941350.0],["1989-02-14",0.8454,0.8544,0.8364,0.8409,7770684.0],["1989-02-15",0.8454,0.8633,0.8364,0.8633,5711259.0],["1989-02-16",0.8768,0.8903,0.8723,0.8768,6597450.0],["1989-02-17",0.8723,0.8768,0.8678,0.8723,2316853.0],["1989-02-21",0.8678,0.8678,0.8544,0.8588,2417091.0],["1989-02-22",0.8544,0.8544,0.8364,0.8409,5503950.0],["1989-02-23",0.8319,0.8588,0.8229,0.8544,6440259.0],["1989-02-24",0.8544,0.8544,0.8364,0.8409,6093984.0],["1989-02-27",0.8364,0.8409,0.8274,0.8364,7848141.0],["1989-02-28",0.8364,0.8499,0.8364,0.8454,4189472.0],["1989-03-01",0.8454,0.8544,0.8454,0.8499,2929669.0],["1989-03-02",0.8499,0.8813,0.8499,0.8678,8080509.0],["1989-03-03",0.8633,0.8858,0.8633,0.8768,4649653.0],["1989-03-06",0.8781,0.8826,0.8736,0.8736,936309.0],["1989-03-07",0.8781,0.8781,0.8646,0.8691,1820222.0],["1989-03-08",0.8691,0.8781,0.8646,0.8736,3660947.0],["1989-03-09",0.8736,0.9006,0.8736,0.8961,4121128.0],["1989-03-10",0.8961,0.9096,0.8916,0.9096,4173525.0],["1989-03-13",0.9096,0.9141,0.8961,0.8961,2633513.0],["1989-03-14",0.9006,0.9141,0.8961,0.9096,2442150.0],["1989-03-15",0.9096,0.9141,0.8961,0.9006,1610634.0],["1989-03-16",0.8961,0.8961,0.8916,0.8961,2366972.0],["1989-03-17",0.8916,0.8916,0.8601,0.8781,3330619.0],["1989-03-20",0.8691,0.8781,0.8601,0.8646,2731472.0],["1989-03-21",0.8691,0.8916,0.8691,0.8916,1180069.0],["1989-03-22",0.8916,0.8961,0.8826,0.8916,2266734.0],["1989-03-23",0.8916,0.8961,0.8556,0.8601,13609519.0],["1989-03-27",0.8601,0.8736,0.8601,0.8646,3032184.0],["1989-03-28",0.8736,0.9096,0.8736,0.8961,4401338.0],["1989-03-29",0.9006,0.9051,0.8916,0.9006,2207503.0],["1989-03-30",0.9006,0.9051,0.9006,0.9051,3494644.0],["1989-03-31",0.9321,0.9366,0.9276,0.9321,8142019.0],["1989-04-03",0.9276,0.9501,0.9276,0.9501,2412534.0],["1989-04-04",0.9456,0.9456,0.9276,0.9366,2401144.0],["1989-04-05",0.9321,0.9366,0.9321,0.9321,3490088.0],["1989-04-06",0.9276,0.9411,0.9276,0.9366,8629538.0],["1989-04-07",0.9366,0.9501,0.9276,0.9501,8069119.0],["1989-04-10",0.9411,0.9501,0.9411,0.9456,1196016.0],["1989-04-11",0.9411,0.9546,0.9366,0.9501,1697203.0],["1989-04-12",0.9546,0.9727,0.9456,0.9637,3900150.0],["1989-04-13",0.9682,0.9727,0.9637,0.9682,2540109.0],["1989-04-14",0.9727,0.9817,0.9727,0.9817,1619747.0],["1989-04-17",0.9772,0.9907,0.9772,0.9772,1125394.0],["1989-04-18",0.9817,1.0177,0.9817,1.0042,4080122.0],["1989-04-19",1.0042,1.0177,0.9952,1.0132,4353497.0],["1989-04-20",1.0222,1.0222,0.9727,1.0087,4007222.0],["1989-04-21",1.0042,1.0312,1.0042,1.0312,3478697.0],["1989-04-24",1.0267,1.0312,1.0177,1.0177,2123213.0],["1989-04-25",1.0177,1.0357,1.0087,1.0132,4187194.0],["1989-04-26",1.0132,1.0132,0.9772,0.9862,3264553.0],["1989-04-27",0.9862,1.0132,0.9862,1.0042,2471766.0],["1989-04-28",0.9952,1.0087,0.9907,1.0042,815569.0],["1989-05-01",0.9997,1.0042,0.9907,0.9907,453347.0],["1989-05-02",0.9907,1.0312,0.9907,1.0042,3398963.0],["1989-05-03",1.0087,1.0087,0.9817,0.9817,1000097.0],["1989-05-04",0.9817,1.0177,0.9682,0.9772,1863506.0],["1989-05-05",0.9817,0.9817,0.9637,0.9727,4512966.0],["1989-05-08",0.9637,0.9682,0.9276,0.9546,3396684.0],["1989-05-09",0.9456,0.9501,0.9321,0.9366,2009306.0],["1989-05-10",0.9411,0.9411,0.9006,0.9186,9117056.0],["1989-05-11",0.9231,0.9276,0.9096,0.9276,2052591.0],["1989-05-12",0.9411,0.9456,0.9276,0.9276,2863603.0],["1989-05-15",0.9456,0.9546,0.9366,0.9546,5661141.0],["1989-05-16",0.9501,0.9637,0.9456,0.9591,1854394.0],["1989-05-17",0.9637,0.9682,0.9546,0.9682,2485434.0],["1989-05-18",0.9637,0.9637,0.9546,0.9637,1246134.0],["1989-05-19",0.9591,0.9952,0.9591,0.9637,1432941.0],["1989-05-22",0.9637,0.9727,0.9546,0.9682,936309.0],["1989-05-23",0.9591,0.9637,0.9501,0.9591,1407881.0],["1989-05-24",0.9591,0.9591,0.9456,0.9546,628763.0],["1989-05-25",0.9501,0.9591,0.9321,0.9366,879356.0],["1989-05-26",0.9321,0.9546,0.9321,0.9546,1555959.0],["1989-05-30",0.9637,0.9727,0.9546,0.9546,854297.0],["1989-05-31",0.9546,0.9591,0.9276,0.9276,1961466.0],["1989-06-01",0.9231,0.9276,0.9141,0.9141,3355678.0],["1989-06-02",0.9231,0.9276,0.9096,0.9186,2061703.0],["1989-06-05",0.9096,0.9186,0.9051,0.9096,2079928.0],["1989-06-06",0.9051,0.9141,0.8871,0.9006,3045853.0],["1989-06-07",0.9019,0.9244,0.9019,0.9064,2927391.0],["1989-06-08",0.9064,0.947,0.9064,0.9379,3631331.0],["1989-06-09",0.9379,0.956,0.9379,0.956,6583781.0],["1989-06-12",0.9515,0.9515,0.9379,0.9515,2164219.0],["1989-06-13",0.947,0.9515,0.9379,0.947,1102613.0],["1989-06-14",0.947,0.947,0.9154,0.9289,2690466.0],["1989-06-15",0.9244,0.9289,0.9154,0.9199,1118559.0],["1989-06-16",0.9244,0.9244,0.9109,0.9154,2337356.0],["1989-06-19",0.9064,0.9289,0.9064,0.9199,1904513.0],["1989-06-20",0.9244,0.956,0.9244,0.9515,6822984.0],["1989-06-21",0.9515,0.9921,0.947,0.9876,2161941.0],["1989-06-22",0.983,0.983,0.9695,0.983,1893122.0],["1989-06-23",0.9921,1.0011,0.9876,0.9921,1676700.0],["1989-06-26",1.0011,1.0011,0.983,0.983,715331.0],["1989-06-27",0.9785,1.0011,0.9785,0.9966,1870341.0],["1989-06-28",0.9875,0.9921,0.974,0.9785,1038825.0],["1989-06-29",0.983,0.9875,0.974,0.9785,3419466.0],["1989-06-30",0.9785,0.9875,0.9695,0.983,4656488.0],["1989-07-03",0.9785,0.9875,0.974,0.983,1207406.0],["1989-07-05",0.9785,0.983,0.974,0.983,760894.0],["1989-07-06",0.974,1.0101,0.974,1.0101,1704038.0],["1989-07-07",1.0101,1.0281,1.0056,1.0281,1918181.0],["1989-07-10",1.0281,1.0597,1.0236,1.0462,4759003.0],["1989-07-11",1.0552,1.0642,1.0462,1.0552,8137463.0],["1989-07-12",1.0552,1.0552,1.0281,1.0281,2829431.0],["1989-07-13",1.0372,1.0507,1.0281,1.0417,1599244.0],["1989-07-14",1.0417,1.0417,1.0236,1.0372,1246134.0],["1989-07-17",1.0372,1.0687,1.0326,1.0687,2599341.0],["1989-07-18",1.0642,1.0687,1.0552,1.0642,2082206.0],["1989-07-19",1.0687,1.0732,1.0642,1.0732,949978.0],["1989-07-20",1.0732,1.0822,1.0642,1.0687,1685813.0],["1989-07-21",1.0597,1.0687,1.0417,1.0462,1895400.0],["1989-07-24",1.0417,1.0552,1.0372,1.0462,681159.0],["1989-07-25",1.0552,1.0732,1.0552,1.0642,2145994.0],["1989-07-26",1.0732,1.0777,1.0507,1.0552,3754350.0],["1989-07-27",1.0597,1.0597,1.0281,1.0372,2583394.0],["1989-07-28",1.0326,1.0372,1.0101,1.0236,5241966.0],["1989-07-31",1.0281,1.0281,1.0101,1.0191,1378266.0],["1989-08-01",1.0101,1.0146,0.974,0.9921,7294556.0],["1989-08-02",0.9966,0.9966,0.983,0.9921,1783772.0],["1989-08-03",0.974,0.9785,0.956,0.965,12807619.0],["1989-08-04",0.9515,0.956,0.9379,0.9379,9975909.0],["1989-08-07",0.9515,0.974,0.9515,0.974,6966506.0],["1989-08-08",0.9785,0.9921,0.974,0.974,12037613.0],["1989-08-09",0.983,1.0101,0.9785,0.9921,12386166.0],["1989-08-10",0.9921,1.0281,0.9921,1.0011,9711647.0],["1989-08-11",1.0236,1.0281,0.9966,0.9966,5499394.0],["1989-08-14",0.9921,0.9966,0.9605,0.965,1972856.0],["1989-08-15",0.9605,0.965,0.9425,0.947,1314478.0],["1989-08-16",0.9379,0.956,0.9334,0.9515,6267122.0],["1989-08-17",0.9515,0.956,0.9379,0.947,7747903.0],["1989-08-18",0.956,0.9875,0.9425,0.983,2886384.0],["1989-08-21",0.9785,0.9966,0.974,0.9785,5638359.0],["1989-08-22",0.974,0.974,0.947,0.956,3125588.0],["1989-08-23",0.956,0.9605,0.9425,0.947,2676797.0],["1989-08-24",0.947,0.9515,0.9199,0.9289,7171538.0],["1989-08-25",0.9334,0.956,0.9289,0.9515,3451359.0],["1989-08-28",0.9515,1.0011,0.9515,0.9921,4916194.0],["1989-08-29",0.9966,1.0462,0.9966,1.0281,10875769.0],["1989-08-30",1.0372,1.1093,1.0372,1.0913,17899228.0],["1989-08-31",1.0597,1.0642,1.0372,1.0462,10950947.0],["1989-09-01",1.0519,1.079,1.0519,1.0565,4045950.0],["1989-09-05",1.07,1.07,1.0519,1.0565,2865881.0],["1989-09-06",1.0429,1.0474,1.0113,1.0474,2795259.0],["1989-09-07",1.0474,1.0474,1.0023,1.0113,3453638.0],["1989-09-08",1.0113,1.0158,0.9933,1.0023,1344094.0],["1989-09-11",1.0113,1.0113,0.9887,1.0023,5139450.0],["1989-09-12",0.9978,1.0158,0.9978,1.0113,2697300.0],["1989-09-13",1.0113,1.0113,1.0068,1.0068,2223450.0],["1989-09-14",1.0023,1.0023,0.9662,0.9662,2947894.0],["1989-09-15",0.9797,0.9797,0.9391,0.9526,3483253.0],["1989-09-18",0.9571,0.9662,0.9571,0.9662,1642528.0],["1989-09-19",0.9617,0.9707,0.9617,0.9662,854297.0],["1989-09-20",0.9797,0.9933,0.9797,0.9887,6934613.0],["1989-09-21",0.9887,0.9933,0.9797,0.9933,2328244.0],["1989-09-22",0.9933,0.9978,0.9842,0.9933,1421550.0],["1989-09-25",0.9842,0.9887,0.9752,0.9797,3485531.0],["1989-09-26",0.9797,1.0023,0.9797,0.9933,4266928.0],["1989-09-27",0.9842,0.9978,0.9797,0.9797,2314575.0],["1989-09-28",0.9797,0.9887,0.9707,0.9842,1861228.0],["1989-09-29",0.9752,0.9752,0.9617,0.9662,5843391.0],["1989-10-02",0.9662,0.9752,0.9662,0.9707,3777131.0],["1989-10-03",0.9752,0.9752,0.9481,0.9526,1790606.0],["1989-10-04",0.9571,0.9617,0.9526,0.9571,1849838.0],["1989-10-05",1.0023,1.0339,0.9571,0.9662,14265619.0],["1989-10-06",0.9707,0.9752,0.9617,0.9617,2300906.0],["1989-10-09",0.9571,0.9571,0.9436,0.9481,1592409.0],["1989-10-10",0.9526,0.9526,0.9346,0.9526,3950269.0],["1989-10-11",0.9526,0.9617,0.9436,0.9617,5376375.0],["1989-10-12",0.9571,0.9617,0.9481,0.9526,3818138.0],["1989-10-13",0.9571,1.0023,0.8443,0.8668,6417478.0],["1989-10-16",0.8668,0.921,0.8668,0.921,10850709.0],["1989-10-17",0.921,0.9255,0.903,0.903,2763366.0],["1989-10-18",0.9075,0.912,0.903,0.903,1542291.0],["1989-10-19",0.903,0.9255,0.903,0.9165,5900344.0],["1989-10-20",0.9165,0.9165,0.903,0.903,3364791.0],["1989-10-23",0.903,0.9165,0.903,0.903,1979691.0],["1989-10-24",0.8984,0.8984,0.8759,0.8759,5565459.0],["1989-10-25",0.8714,0.8759,0.8533,0.8578,4968591.0],["1989-10-26",0.8488,0.8533,0.8127,0.8127,8406281.0],["1989-10-27",0.8036,0.8036,0.7856,0.7991,4847850.0],["1989-10-30",0.8082,0.8307,0.8082,0.8307,4310213.0],["1989-10-31",0.8488,0.8488,0.8172,0.8262,3070913.0],["1989-11-01",0.8217,0.8307,0.8172,0.8217,1731375.0],["1989-11-02",0.8262,0.8307,0.8082,0.8217,1587853.0],["1989-11-03",0.8217,0.8262,0.8172,0.8217,421453.0],["1989-11-06",0.8172,0.8217,0.7991,0.8036,3075469.0],["1989-11-07",0.8036,0.8082,0.7946,0.7946,2690466.0],["1989-11-08",0.7991,0.8081,0.7946,0.8036,2483156.0],["1989-11-09",0.8036,0.8036,0.7856,0.7901,2100431.0],["1989-11-10",0.7856,0.7991,0.7856,0.7901,1401047.0],["1989-11-13",0.7946,0.8082,0.7901,0.7991,2171053.0],["1989-11-14",0.7946,0.7991,0.7946,0.7991,1070719.0],["1989-11-15",0.7991,0.8082,0.7856,0.7991,1428384.0],["1989-11-16",0.7991,0.7991,0.7811,0.7946,2022975.0],["1989-11-17",0.8036,0.8217,0.7946,0.8217,4492463.0],["1989-11-20",0.8217,0.8217,0.8127,0.8217,1189181.0],["1989-11-21",0.8217,0.8262,0.8127,0.8127,1699481.0],["1989-11-22",0.8127,0.8127,0.7991,0.8082,5649750.0],["1989-11-24",0.8081,0.8081,0.8036,0.8036,2022975.0],["1989-11-27",0.8082,0.8172,0.8036,0.8082,3424022.0],["1989-11-28",0.8082,0.8172,0.8082,0.8127,2626678.0],["1989-11-29",0.8139,0.8185,0.8094,0.8139,1480781.0],["1989-11-30",0.8185,0.8185,0.8139,0.8185,795066.0],["1989-12-01",0.823,0.8682,0.8185,0.8637,3986719.0],["1989-12-04",0.8727,0.9089,0.8727,0.8998,5025544.0],["1989-12-05",0.9044,0.9179,0.8953,0.9044,4230478.0],["1989-12-06",0.9044,0.936,0.9044,0.927,4264650.0],["1989-12-07",0.9225,0.936,0.9225,0.9315,1738209.0],["1989-12-08",0.9405,0.9405,0.9225,0.9315,1599244.0],["1989-12-11",0.9134,0.9134,0.8998,0.9089,1653919.0],["1989-12-12",0.9044,0.9089,0.8818,0.8863,2161941.0],["1989-12-13",0.8908,0.8953,0.8818,0.8818,1603800.0],["1989-12-14",0.8727,0.8727,0.8501,0.8546,2756531.0],["1989-12-15",0.8591,0.8727,0.8546,0.8591,2469488.0],["1989-12-18",0.8637,0.8772,0.8501,0.8501,1182347.0],["1989-12-19",0.8591,0.8591,0.8139,0.832,4923028.0],["1989-12-20",0.8411,0.8456,0.823,0.832,3654113.0],["1989-12-21",0.832,0.8682,0.832,0.8682,9306141.0],["1989-12-22",0.8682,0.8727,0.8591,0.8682,1765547.0],["1989-12-26",0.8682,0.8727,0.8591,0.8727,849741.0],["1989-12-27",0.8682,0.8772,0.8682,0.8727,1808831.0],["1989-12-28",0.8727,0.8727,0.8591,0.8727,2501381.0],["1989-12-29",0.8772,0.8772,0.8682,0.8682,1382822.0],["1990-01-02",0.8682,0.8772,0.8682,0.8772,1587853.0],["1990-01-03",0.8772,0.8818,0.8591,0.8591,2120934.0],["1990-01-04",0.8591,0.8727,0.8591,0.8637,1936406.0],["1990-01-05",0.8637,0.8682,0.8546,0.8591,3701953.0],["1990-01-08",0.8591,0.8772,0.8591,0.8682,3476419.0],["1990-01-09",0.8682,0.8772,0.832,0.832,5128059.0],["1990-01-10",0.832,0.832,0.7913,0.8049,4836459.0],["1990-01-11",0.8049,0.8094,0.7597,0.7687,6895884.0],["1990-01-12",0.7597,0.7597,0.7506,0.7597,9761766.0],["1990-01-15",0.7597,0.7732,0.7506,0.7732,3608550.0],["1990-01-16",0.7597,0.8139,0.7597,0.8049,13882894.0],["1990-01-17",0.8004,0.8049,0.7778,0.7823,3583491.0],["1990-01-18",0.7778,0.7823,0.7687,0.7823,1478503.0],["1990-01-19",0.7778,0.7823,0.7732,0.7823,3118753.0],["1990-01-22",0.7823,0.7823,0.7687,0.7687,2433038.0],["1990-01-23",0.7732,0.7732,0.7551,0.7551,1874897.0],["1990-01-24",0.7416,0.7461,0.7235,0.7461,7248994.0],["1990-01-25",0.7506,0.7551,0.7416,0.7416,2699578.0],["1990-01-26",0.7461,0.7506,0.7371,0.7416,1278028.0],["1990-01-29",0.7506,0.7506,0.7416,0.7416,952256.0],["1990-01-30",0.7416,0.7461,0.7325,0.7371,1155009.0],["1990-01-31",0.7416,0.7416,0.728,0.7416,1624303.0],["1990-02-01",0.7416,0.7597,0.7371,0.7597,1348650.0],["1990-02-02",0.7597,0.8004,0.7506,0.8004,1779216.0],["1990-02-05",0.7913,0.8185,0.7913,0.8185,1555959.0],["1990-02-06",0.8139,0.8139,0.8004,0.8049,897581.0],["1990-02-07",0.8004,0.8049,0.7687,0.7823,1230188.0],["1990-02-08",0.7823,0.7868,0.7461,0.7551,2394309.0],["1990-02-09",0.7597,0.7642,0.7551,0.7642,826959.0],["1990-02-12",0.7597,0.7642,0.7551,0.7551,555863.0],["1990-02-13",0.7597,0.7687,0.7551,0.7642,2207503.0],["1990-02-14",0.7642,0.7732,0.7642,0.7732,972759.0],["1990-02-15",0.7823,0.7823,0.7687,0.7778,1414716.0],["1990-02-16",0.7778,0.7868,0.7732,0.7823,1232466.0],["1990-02-20",0.7732,0.7732,0.7642,0.7642,4132519.0],["1990-02-21",0.7642,0.7823,0.7597,0.7778,1745044.0],["1990-02-22",0.7778,0.7868,0.7687,0.7687,1569628.0],["1990-02-23",0.7687,0.7778,0.7642,0.7687,608259.0],["1990-02-26",0.7778,0.7823,0.7778,0.7823,1995638.0],["1990-02-27",0.7913,0.8049,0.7913,0.7958,2603897.0],["1990-02-28",0.7913,0.823,0.7913,0.8049,1546847.0],["1990-03-01",0.8094,0.8411,0.8094,0.8275,8661431.0],["1990-03-02",0.8365,0.8546,0.8275,0.8546,4137075.0],["1990-03-05",0.8514,0.8695,0.8514,0.865,2795259.0],["1990-03-06",0.8695,0.8695,0.8559,0.8604,1098056.0],["1990-03-07",0.8604,0.8604,0.8423,0.8468,3198488.0],["1990-03-08",0.8423,0.8423,0.8242,0.8378,633319.0],["1990-03-09",0.8287,0.8378,0.8287,0.8333,952256.0],["1990-03-12",0.8242,0.8514,0.8242,0.8514,2180166.0],["1990-03-13",0.8514,0.874,0.8468,0.865,2050313.0],["1990-03-14",0.865,0.865,0.8514,0.8604,1884009.0],["1990-03-15",0.8559,0.8695,0.8559,0.8559,1000097.0],["1990-03-16",0.8604,0.865,0.8604,0.8604,1521788.0],["1990-03-19",0.8559,0.8695,0.8559,0.8695,2843100.0],["1990-03-20",0.8604,0.874,0.8604,0.8695,9866559.0],["1990-03-21",0.8695,0.8695,0.8604,0.8604,1027434.0],["1990-03-22",0.865,0.865,0.8514,0.8559,674325.0],["1990-03-23",0.8604,0.8604,0.8468,0.8559,1075275.0],["1990-03-26",0.8559,0.8559,0.8423,0.8423,236925.0],["1990-03-27",0.8468,0.8604,0.8423,0.8604,1628859.0],["1990-03-28",0.8559,0.865,0.8514,0.8559,631041.0],["1990-03-29",0.8559,0.865,0.8468,0.8559,1184625.0],["1990-03-30",0.8559,0.8604,0.8559,0.8604,765450.0],["1990-04-02",0.8559,0.8604,0.8514,0.8559,323494.0],["1990-04-03",0.8559,0.8695,0.8559,0.865,2708691.0],["1990-04-04",0.865,0.865,0.8559,0.8559,380447.0],["1990-04-05",0.8604,0.865,0.8559,0.8559,6597450.0],["1990-04-06",0.8604,0.8604,0.8514,0.8514,4303378.0],["1990-04-09",0.8514,0.8604,0.8514,0.8604,512578.0],["1990-04-10",0.8559,0.8831,0.8559,0.8785,4064175.0],["1990-04-11",0.874,0.9057,0.874,0.9057,4091513.0],["1990-04-12",0.9057,0.9148,0.9057,0.9102,3480975.0],["1990-04-16",0.9102,0.9148,0.8921,0.8921,1234744.0],["1990-04-17",0.8921,0.8967,0.8831,0.8876,2052591.0],["1990-04-18",0.8876,0.8921,0.8695,0.8785,1006931.0],["1990-04-19",0.8785,0.8785,0.8695,0.874,888469.0],["1990-04-20",0.8695,0.874,0.8604,0.865,544472.0],["1990-04-23",0.8604,0.8695,0.8468,0.8468,1405603.0],["1990-04-24",0.8514,0.8604,0.8468,0.8468,3524259.0],["1990-04-25",0.8559,0.8695,0.8514,0.8695,2745141.0],["1990-04-26",0.874,0.8876,0.874,0.8785,858853.0],["1990-04-27",0.8785,0.8831,0.865,0.865,2198391.0],["1990-04-30",0.865,0.865,0.8559,0.865,1540013.0],["1990-05-01",0.865,0.8876,0.865,0.8831,3262275.0],["1990-05-02",0.8831,0.9012,0.8831,0.9012,808734.0],["1990-05-03",0.9057,0.9329,0.9057,0.9148,5046047.0],["1990-05-04",0.9238,0.9238,0.9148,0.9238,3451359.0],["1990-05-07",0.9238,0.9374,0.9238,0.9374,2667684.0],["1990-05-08",0.9329,0.9782,0.9238,0.9646,6510881.0],["1990-05-09",0.9601,0.9646,0.9419,0.9419,9187678.0],["1990-05-10",0.9465,0.9465,0.9238,0.9329,3884203.0],["1990-05-11",0.9329,0.9465,0.9284,0.9374,2503659.0],["1990-05-14",0.9374,0.9465,0.9374,0.9374,1934128.0],["1990-05-15",0.9329,0.9374,0.9238,0.9238,1104891.0],["1990-05-16",0.9238,0.9284,0.9148,0.9284,1831613.0],["1990-05-17",0.9238,0.9419,0.9193,0.9284,1663031.0],["1990-05-18",0.9238,0.9284,0.9193,0.9238,1642528.0],["1990-05-21",0.9193,0.9419,0.9193,0.9329,2489991.0],["1990-05-22",0.9374,0.9419,0.9329,0.9419,5071106.0],["1990-05-23",0.9374,0.9374,0.9329,0.9374,2189278.0],["1990-05-24",0.9374,0.9465,0.9329,0.9374,2200669.0],["1990-05-25",0.9419,0.9419,0.9284,0.9329,608259.0],["1990-05-29",0.9329,0.9419,0.9329,0.9419,2378363.0],["1990-05-30",0.9419,0.9419,0.9374,0.9374,551306.0],["1990-05-31",0.9374,0.9419,0.9329,0.9329,697106.0],["1990-06-01",0.9419,0.951,0.9419,0.9419,1649363.0],["1990-06-04",0.9374,0.9465,0.9374,0.9465,5125781.0],["1990-06-05",0.9419,0.9646,0.9419,0.9601,7873200.0],["1990-06-06",0.9601,0.9601,0.9465,0.9465,2426203.0],["1990-06-07",0.9613,0.9659,0.9477,0.9477,6317241.0],["1990-06-08",0.9477,0.9477,0.9341,0.9341,3296447.0],["1990-06-11",0.9341,0.9387,0.9341,0.9387,328050.0],["1990-06-12",0.9432,0.9432,0.9296,0.9341,1439775.0],["1990-06-13",0.9341,0.9387,0.9296,0.9387,1685813.0],["1990-06-14",0.9341,0.9341,0.9069,0.9115,4806844.0],["1990-06-15",0.9069,0.9115,0.9024,0.9069,2373806.0],["1990-06-18",0.9069,0.9069,0.8933,0.8933,3187097.0],["1990-06-19",0.8933,0.9024,0.8888,0.9024,2544666.0],["1990-06-20",0.916,0.9341,0.916,0.9205,7002956.0],["1990-06-21",0.916,0.9251,0.916,0.9205,3301003.0],["1990-06-22",0.9205,0.9296,0.9115,0.916,1715428.0],["1990-06-25",0.9115,0.916,0.8933,0.8933,2936503.0],["1990-06-26",0.8979,0.9069,0.8933,0.9069,1583297.0],["1990-06-27",0.8979,0.9115,0.8979,0.9069,3287334.0],["1990-06-28",0.9069,0.9251,0.9069,0.9205,4214531.0],["1990-06-29",0.9205,0.9341,0.9205,0.9341,3975328.0],["1990-07-02",0.9341,0.9749,0.9341,0.9704,5973244.0],["1990-07-03",0.9704,0.9749,0.9613,0.9613,931753.0],["1990-07-05",0.9568,0.9613,0.9568,0.9568,1678978.0],["1990-07-06",0.9568,0.9749,0.9568,0.9613,1284863.0],["1990-07-09",0.9613,0.9704,0.9613,0.9704,1567350.0],["1990-07-10",0.9704,0.9795,0.9704,0.9795,2032088.0],["1990-07-11",0.9749,0.9795,0.9613,0.9613,1043381.0],["1990-07-12",0.9659,0.9976,0.9659,0.9795,4973147.0],["1990-07-13",0.9795,1.0203,0.9749,0.9976,6574669.0],["1990-07-16",0.9931,0.9976,0.9795,0.9795,897581.0],["1990-07-17",0.984,0.9976,0.9749,0.9749,1307644.0],["1990-07-18",0.9659,0.984,0.9659,0.984,1412438.0],["1990-07-19",0.9885,1.0067,0.9795,1.0067,2836266.0],["1990-07-20",1.0067,1.0294,1.0067,1.0112,3736125.0],["1990-07-23",1.0203,1.0203,0.9795,0.9885,2421647.0],["1990-07-24",0.9795,1.0158,0.9704,0.9704,9016819.0],["1990-07-25",0.984,1.0294,0.984,1.0294,6463041.0],["1990-07-26",1.0294,1.0294,1.0112,1.0158,3594881.0],["1990-07-27",1.0112,1.0203,1.0067,1.0158,3059522.0],["1990-07-30",1.0112,1.0294,1.0112,1.0294,2182444.0],["1990-07-31",1.0294,1.0294,1.0067,1.0158,1717706.0],["1990-08-01",1.0112,1.0203,1.0067,1.0158,3212156.0],["1990-08-02",1.0067,1.0067,0.9885,0.9976,6328631.0],["1990-08-03",0.9885,0.9885,0.916,0.9341,2786147.0],["1990-08-06",0.8797,0.8843,0.8162,0.8162,6811594.0],["1990-08-07",0.8434,0.8525,0.8162,0.8253,5282972.0],["1990-08-08",0.8344,0.8752,0.8344,0.8661,4483350.0],["1990-08-09",0.8706,0.8752,0.8525,0.8616,8779894.0],["1990-08-10",0.8616,0.8616,0.8253,0.8389,1473947.0],["1990-08-13",0.8298,0.8616,0.8253,0.8616,2583394.0],["1990-08-14",0.8525,0.8706,0.848,0.8525,5405991.0],["1990-08-15",0.8616,0.8888,0.8616,0.8706,2831709.0],["1990-08-16",0.8661,0.8843,0.8661,0.8706,8793563.0],["1990-08-17",0.8616,0.8797,0.857,0.8706,7449469.0],["1990-08-20",0.8706,0.8797,0.8661,0.8752,1633416.0],["1990-08-21",0.8706,0.8706,0.848,0.8616,3968494.0],["1990-08-22",0.8616,0.8661,0.8525,0.8525,1665309.0],["1990-08-23",0.8208,0.848,0.8162,0.8344,3606272.0],["1990-08-24",0.8616,0.8616,0.8253,0.8525,3066356.0],["1990-08-27",0.8706,0.8888,0.8616,0.8661,1879453.0],["1990-08-28",0.8525,0.8706,0.8525,0.8706,1300809.0],["1990-08-29",0.8706,0.8933,0.8661,0.8888,1526344.0],["1990-08-30",0.8979,0.9183,0.8843,0.9047,1644806.0],["1990-08-31",0.9115,0.9115,0.9047,0.9047,807975.0],["1990-09-04",0.9047,0.9115,0.8911,0.8911,2293313.0],["1990-09-05",0.8979,0.8979,0.8911,0.8911,218700.0],["1990-09-06",0.8856,0.8856,0.8788,0.8856,315900.0],["1990-09-07",0.872,0.8856,0.872,0.8856,750263.0],["1990-09-10",0.8992,0.906,0.8856,0.8856,751781.0],["1990-09-11",0.872,0.8856,0.872,0.8856,1430663.0],["1990-09-12",0.8856,0.9129,0.8856,0.9129,1606838.0],["1990-09-13",0.9129,0.9333,0.9129,0.9265,864169.0],["1990-09-14",0.9265,0.9265,0.9129,0.9265,1954631.0],["1990-09-17",0.9129,0.9129,0.8924,0.8992,1735931.0],["1990-09-18",0.8992,0.8992,0.8584,0.8652,584719.0],["1990-09-19",0.8652,0.872,0.8515,0.8652,1313719.0],["1990-09-20",0.8652,0.8652,0.797,0.797,1324350.0],["1990-09-21",0.8107,0.8107,0.797,0.8107,1757194.0],["1990-09-24",0.8175,0.8175,0.763,0.763,7018144.0],["1990-09-25",0.7562,0.7698,0.7494,0.7562,6580744.0],["1990-09-26",0.763,0.763,0.7221,0.7357,4562325.0],["1990-09-27",0.7289,0.7562,0.6949,0.7221,3660188.0],["1990-09-28",0.7153,0.7494,0.7017,0.7494,1880213.0],["1990-10-01",0.7494,0.7766,0.7425,0.7698,3676894.0],["1990-10-02",0.7902,0.8175,0.7902,0.8107,4679269.0],["1990-10-03",0.8039,0.8175,0.7902,0.7902,517894.0],["1990-10-04",0.7766,0.7766,0.7562,0.7766,1974375.0],["1990-10-05",0.763,0.797,0.763,0.7766,548269.0],["1990-10-08",0.7834,0.7902,0.7766,0.7902,581681.0],["1990-10-09",0.7902,0.797,0.7766,0.7766,894544.0],["1990-10-10",0.7698,0.7902,0.763,0.7834,563456.0],["1990-10-11",0.7834,0.7834,0.7494,0.7562,938588.0],["1990-10-12",0.7562,0.763,0.7221,0.763,1600763.0],["1990-10-15",0.7698,0.797,0.763,0.7902,3266831.0],["1990-10-16",0.7902,0.8039,0.7902,0.797,426769.0],["1990-10-17",0.7902,0.8175,0.7834,0.8039,2363175.0],["1990-10-18",0.8175,0.8788,0.8175,0.8652,5139450.0],["1990-10-19",0.8992,0.906,0.8924,0.906,1789088.0],["1990-10-22",0.8924,0.981,0.8924,0.9605,3755869.0],["1990-10-23",0.9605,0.9674,0.9265,0.9674,2982825.0],["1990-10-24",0.9537,0.9537,0.9333,0.9469,1476225.0],["1990-10-25",0.9401,0.9469,0.9333,0.9469,862650.0],["1990-10-26",0.9333,0.9333,0.9197,0.9265,1406363.0],["1990-10-29",0.9197,0.9333,0.9197,0.9197,619650.0],["1990-10-30",0.906,0.9197,0.906,0.9197,4332994.0],["1990-10-31",0.9197,0.9197,0.906,0.9129,987188.0],["1990-11-01",0.9129,0.9129,0.906,0.906,1776938.0],["1990-11-02",0.906,0.9129,0.906,0.9129,3017756.0],["1990-11-05",0.906,0.9197,0.906,0.9197,1587094.0],["1990-11-06",0.9197,0.9265,0.906,0.9129,1969819.0],["1990-11-07",0.9197,0.9197,0.8992,0.8992,896063.0],["1990-11-08",0.8856,0.8992,0.872,0.872,1181588.0],["1990-11-09",0.872,0.906,0.872,0.906,537638.0],["1990-11-12",0.906,0.9537,0.906,0.9469,1676700.0],["1990-11-13",0.9469,0.9537,0.9265,0.9537,2299388.0],["1990-11-14",0.9401,0.9537,0.9401,0.9401,1599244.0],["1990-11-15",0.9265,0.9265,0.906,0.9129,1234744.0],["1990-11-16",0.9129,0.9197,0.906,0.9129,729000.0],["1990-11-19",0.9129,0.9469,0.906,0.9469,1313719.0],["1990-11-20",0.9537,0.9674,0.9469,0.9537,1947038.0],["1990-11-21",0.9469,0.9674,0.9265,0.9333,3064838.0],["1990-11-23",0.9333,0.9401,0.9265,0.9265,414619.0],["1990-11-26",0.9265,0.9401,0.9129,0.9129,2097394.0],["1990-11-27",0.9197,0.9333,0.9197,0.9265,864169.0],["1990-11-28",0.9265,0.9401,0.9265,0.9265,663694.0],["1990-11-29",0.921,0.9415,0.921,0.9278,798863.0],["1990-11-30",0.9278,0.9551,0.9278,0.9551,1215000.0],["1990-12-03",0.9824,1.037,0.9756,1.0302,4524356.0],["1990-12-04",1.0302,1.0643,1.0097,1.0438,2686669.0],["1990-12-05",1.037,1.037,0.9961,1.0234,4319325.0],["1990-12-06",1.0916,1.0916,1.0643,1.0711,4828106.0],["1990-12-07",1.0575,1.0643,1.0302,1.0575,1122356.0],["1990-12-10",1.0438,1.0506,1.0097,1.0234,1547606.0],["1990-12-11",1.0234,1.037,1.0234,1.0302,542194.0],["1990-12-12",1.0234,1.0575,1.0234,1.0575,768488.0],["1990-12-13",1.0506,1.0575,1.0097,1.0097,2086763.0],["1990-12-14",1.0165,1.0234,0.9688,0.9961,1694925.0],["1990-12-17",0.9961,0.9961,0.9824,0.9961,920363.0],["1990-12-18",0.9892,1.0165,0.9892,1.0097,716850.0],["1990-12-19",1.0165,1.0165,0.9824,0.9892,297675.0],["1990-12-20",0.9756,0.9892,0.962,0.9892,405506.0],["1990-12-21",0.9892,0.9961,0.9756,0.9756,1375988.0],["1990-12-24",0.9551,0.9551,0.9347,0.9551,335644.0],["1990-12-26",0.9551,0.9824,0.9551,0.9756,121500.0],["1990-12-27",0.9688,0.9688,0.9483,0.9551,1190700.0],["1990-12-28",0.962,0.962,0.9347,0.9483,390319.0],["1990-12-31",0.9415,0.9551,0.9278,0.9551,340200.0],["1991-01-02",0.9415,0.9483,0.9347,0.9347,243000.0],["1991-01-03",0.9347,0.9551,0.9347,0.9415,1172475.0],["1991-01-04",0.9347,0.9415,0.9074,0.9142,938588.0],["1991-01-07",0.9006,0.9074,0.8937,0.9006,724444.0],["1991-01-08",0.9006,0.9551,0.9006,0.9551,1139063.0],["1991-01-09",0.9551,0.9961,0.9551,0.962,2177888.0],["1991-01-10",0.962,0.9824,0.962,0.962,489038.0],["1991-01-11",0.9688,0.9892,0.9688,0.9824,1132988.0],["1991-01-14",0.962,0.9892,0.9551,0.9892,988706.0],["1991-01-15",0.9961,1.0165,0.9688,0.9688,2332800.0],["1991-01-16",0.9551,1.0234,0.9483,1.0234,1682775.0],["1991-01-17",1.1462,1.1462,1.0711,1.1189,16024331.0],["1991-01-18",1.1052,1.153,1.0848,1.1325,7252031.0],["1991-01-21",1.1257,1.2007,1.112,1.1734,4560806.0],["1991-01-22",1.1598,1.1598,1.0984,1.1189,4065694.0],["1991-01-23",1.112,1.1462,1.0916,1.1462,5352075.0],["1991-01-24",1.1462,1.2417,1.1462,1.2348,4987575.0],["1991-01-25",1.228,1.228,1.1666,1.1666,3247088.0],["1991-01-28",1.1734,1.2076,1.1666,1.1939,3617663.0],["1991-01-29",1.2007,1.2144,1.1871,1.1939,3105844.0],["1991-01-30",1.2144,1.2758,1.2144,1.2485,5961094.0],["1991-01-31",1.2553,1.3099,1.2485,1.2894,3883444.0],["1991-02-01",1.269,1.2758,1.2348,1.2417,1656956.0],["1991-02-04",1.269,1.3099,1.2485,1.2962,3695119.0],["1991-02-05",1.3099,1.344,1.2553,1.3304,6091706.0],["1991-02-06",1.3235,1.4191,1.3031,1.4122,5675569.0],["1991-02-07",1.4191,1.4395,1.3781,1.3781,5988431.0],["1991-02-08",1.3713,1.3781,1.344,1.3508,2926631.0],["1991-02-11",1.3508,1.4191,1.344,1.4191,1921219.0],["1991-02-12",1.3918,1.4054,1.3781,1.3781,1617469.0],["1991-02-13",1.3713,1.3986,1.344,1.3986,3713344.0],["1991-02-14",1.4122,1.4122,1.3372,1.344,3793838.0],["1991-02-15",1.3713,1.4327,1.3713,1.4191,6908794.0],["1991-02-19",1.4259,1.4259,1.3918,1.4054,1655438.0],["1991-02-20",1.4191,1.4191,1.3918,1.3918,5224500.0],["1991-02-21",1.3918,1.4122,1.3781,1.3918,3391369.0],["1991-02-22",1.3849,1.4327,1.3849,1.4122,2153588.0],["1991-02-25",1.4191,1.4463,1.4191,1.4463,5740875.0],["1991-02-26",1.4327,1.4395,1.4191,1.4259,1265119.0],["1991-02-27",1.4259,1.4532,1.4191,1.4259,4220606.0],["1991-02-28",1.4736,1.4736,1.4395,1.4532,5306513.0],["1991-03-01",1.4409,1.5023,1.4409,1.475,4764319.0],["1991-03-04",1.475,1.5228,1.475,1.5092,1629619.0],["1991-03-05",1.5023,1.5501,1.5023,1.5433,2598581.0],["1991-03-06",1.5433,1.5501,1.5092,1.516,3067875.0],["1991-03-07",1.4955,1.5023,1.4682,1.475,2553019.0],["1991-03-08",1.4887,1.5023,1.4545,1.4545,2782350.0],["1991-03-11",1.4477,1.4477,1.4204,1.4409,527006.0],["1991-03-12",1.4272,1.434,1.4067,1.4204,2355581.0],["1991-03-13",1.4136,1.434,1.3862,1.434,2387475.0],["1991-03-14",1.434,1.4614,1.434,1.4477,1126913.0],["1991-03-15",1.4614,1.4614,1.3999,1.3999,3418706.0],["1991-03-18",1.3931,1.4204,1.3794,1.4204,1292456.0],["1991-03-19",1.4136,1.4136,1.3931,1.3931,648506.0],["1991-03-20",1.3862,1.4136,1.3862,1.3999,2704894.0],["1991-03-21",1.3999,1.4067,1.3794,1.3931,2619844.0],["1991-03-22",1.3931,1.3999,1.3794,1.3862,454106.0],["1991-03-25",1.3862,1.3999,1.3862,1.3931,1857431.0],["1991-03-26",1.3931,1.4887,1.3931,1.4818,4039875.0],["1991-03-27",1.4887,1.516,1.4887,1.5092,1470150.0],["1991-03-28",1.5228,1.5501,1.516,1.5296,3078506.0],["1991-04-01",1.5365,1.5365,1.5023,1.5365,2832469.0],["1991-04-02",1.5365,1.6048,1.5365,1.5843,3531094.0],["1991-04-03",1.5979,1.6048,1.5774,1.6048,4383113.0],["1991-04-04",1.5979,1.6252,1.5706,1.5774,1546088.0],["1991-04-05",1.5706,1.5706,1.5501,1.557,2063981.0],["1991-04-08",1.557,1.557,1.5092,1.5092,1164881.0],["1991-04-09",1.5023,1.5092,1.4818,1.4887,1202850.0],["1991-04-10",1.4887,1.4887,1.434,1.4477,1240819.0],["1991-04-11",1.4477,1.5023,1.4477,1.5023,1505081.0],["1991-04-12",1.516,1.516,1.475,1.4818,1091981.0],["1991-04-15",1.4887,1.4887,1.4614,1.475,554344.0],["1991-04-16",1.4614,1.475,1.4409,1.475,4712681.0],["1991-04-17",1.4614,1.5023,1.4477,1.5023,6551888.0],["1991-04-18",1.4887,1.4887,1.4682,1.475,1916663.0],["1991-04-19",1.4818,1.4818,1.4409,1.4409,763931.0],["1991-04-22",1.4409,1.4409,1.3862,1.3862,2091319.0],["1991-04-23",1.3521,1.3589,1.2702,1.3111,12271500.0],["1991-04-24",1.318,1.318,1.2838,1.3043,6172200.0],["1991-04-25",1.3111,1.3862,1.3111,1.3658,6928538.0],["1991-04-26",1.3384,1.3521,1.3248,1.3453,3453638.0],["1991-04-29",1.3453,1.3453,1.2702,1.2838,4606369.0],["1991-04-30",1.2838,1.3043,1.2565,1.2838,3107363.0],["1991-05-01",1.3043,1.3794,1.277,1.318,5800106.0],["1991-05-02",1.3658,1.3658,1.3248,1.3248,6128156.0],["1991-05-03",1.3384,1.4067,1.3248,1.4067,2613769.0],["1991-05-06",1.3931,1.434,1.3931,1.4067,4001906.0],["1991-05-07",1.4204,1.4204,1.3794,1.3931,1117800.0],["1991-05-08",1.3794,1.3794,1.3658,1.3658,1287900.0],["1991-05-09",1.3794,1.3931,1.3658,1.3794,5148563.0],["1991-05-10",1.3862,1.3862,1.3589,1.3589,2174850.0],["1991-05-13",1.3658,1.3794,1.3111,1.3248,3187856.0],["1991-05-14",1.3248,1.3248,1.2906,1.3043,2439113.0],["1991-05-15",1.3043,1.3043,1.2497,1.2633,2830950.0],["1991-05-16",1.2702,1.318,1.2702,1.318,3948750.0],["1991-05-17",1.3111,1.3111,1.2906,1.2975,1309163.0],["1991-05-20",1.3043,1.3111,1.2633,1.2702,425250.0],["1991-05-21",1.2702,1.2702,1.195,1.195,3067875.0],["1991-05-22",1.2292,1.2838,1.2224,1.2565,3272906.0],["1991-05-23",1.2565,1.2702,1.2428,1.2633,2071575.0],["1991-05-24",1.2702,1.277,1.2428,1.2565,1087425.0],["1991-05-28",1.2702,1.2975,1.2702,1.2975,1131469.0],["1991-05-29",1.3043,1.3453,1.3043,1.3453,2502900.0],["1991-05-30",1.3384,1.3726,1.3316,1.3658,3392888.0],["1991-05-31",1.3808,1.4013,1.374,1.4013,3385294.0],["1991-06-03",1.3945,1.415,1.3876,1.4081,3447563.0],["1991-06-04",1.415,1.4218,1.3876,1.415,1931850.0],["1991-06-05",1.4218,1.4355,1.415,1.4218,2521125.0],["1991-06-06",1.4286,1.497,1.4218,1.4765,3880406.0],["1991-06-07",1.4697,1.4765,1.456,1.4628,4035319.0],["1991-06-10",1.4697,1.4697,1.4423,1.4491,681919.0],["1991-06-11",1.4628,1.4697,1.4628,1.4697,2262938.0],["1991-06-12",1.4628,1.4628,1.415,1.415,2323688.0],["1991-06-13",1.415,1.4423,1.3945,1.4423,765450.0],["1991-06-14",1.4628,1.4697,1.4491,1.4491,4061138.0],["1991-06-17",1.456,1.456,1.4423,1.4491,1883250.0],["1991-06-18",1.4491,1.4491,1.4286,1.4355,2215856.0],["1991-06-19",1.4355,1.4355,1.3876,1.4081,3508313.0],["1991-06-20",1.3945,1.4081,1.374,1.3876,1772381.0],["1991-06-21",1.3945,1.3945,1.3671,1.374,2508975.0],["1991-06-24",1.3329,1.3535,1.3056,1.3261,3382256.0],["1991-06-25",1.3398,1.3466,1.3124,1.3193,1400288.0],["1991-06-26",1.3193,1.3535,1.3193,1.3535,1245375.0],["1991-06-27",1.3671,1.3876,1.3535,1.3808,3014719.0],["1991-06-28",1.3945,1.4286,1.3945,1.4218,4254019.0],["1991-07-01",1.4286,1.4697,1.4286,1.4491,1591650.0],["1991-07-02",1.4491,1.456,1.3808,1.415,3383775.0],["1991-07-03",1.4081,1.4491,1.4013,1.4491,798863.0],["1991-07-05",1.4423,1.456,1.4286,1.4355,722925.0],["1991-07-08",1.4286,1.4765,1.415,1.4697,2556056.0],["1991-07-09",1.4697,1.4765,1.4697,1.4765,3796875.0],["1991-07-10",1.4765,1.4765,1.4423,1.4423,2586431.0],["1991-07-11",1.4491,1.4491,1.4355,1.4423,861131.0],["1991-07-12",1.4355,1.4765,1.4355,1.4628,1512675.0],["1991-07-15",1.4902,1.4902,1.4765,1.4833,1837688.0],["1991-07-16",1.4902,1.497,1.4697,1.4765,1239300.0],["1991-07-17",1.4765,1.4765,1.456,1.4628,566494.0],["1991-07-18",1.456,1.4697,1.4423,1.4491,1523306.0],["1991-07-19",1.4628,1.4628,1.4491,1.4491,634838.0],["1991-07-22",1.4492,1.4492,1.415,1.4218,985669.0],["1991-07-23",1.4013,1.4081,1.3671,1.374,4421081.0],["1991-07-24",1.3808,1.3945,1.3466,1.3603,3468825.0],["1991-07-25",1.3603,1.4355,1.3466,1.4355,1465594.0],["1991-07-26",1.4286,1.4286,1.415,1.4218,838350.0],["1991-07-29",1.4218,1.4286,1.415,1.4286,1392694.0],["1991-07-30",1.4218,1.4697,1.4013,1.4628,1655438.0],["1991-07-31",1.4628,1.4765,1.4628,1.4765,2873475.0],["1991-08-01",1.4765,1.4765,1.4628,1.4765,1347131.0],["1991-08-02",1.4765,1.4765,1.456,1.4697,1849838.0],["1991-08-05",1.4697,1.4697,1.4355,1.456,3081544.0],["1991-08-06",1.4423,1.4423,1.4286,1.4355,3165075.0],["1991-08-07",1.4355,1.4491,1.4218,1.4491,4111256.0],["1991-08-08",1.456,1.4765,1.4355,1.4355,3676894.0],["1991-08-09",1.4286,1.4286,1.415,1.4218,2250788.0],["1991-08-12",1.4218,1.4286,1.415,1.4218,1164881.0],["1991-08-13",1.4218,1.4218,1.4081,1.4081,589275.0],["1991-08-14",1.4218,1.4218,1.374,1.3808,2223450.0],["1991-08-15",1.3876,1.4081,1.3808,1.4081,2401144.0],["1991-08-16",1.4081,1.415,1.3876,1.3945,1524825.0],["1991-08-19",1.3261,1.3808,1.3261,1.3398,4208456.0],["1991-08-20",1.3329,1.3466,1.2919,1.3124,2867400.0],["1991-08-21",1.3398,1.3535,1.3398,1.3466,2925113.0],["1991-08-22",1.3398,1.3466,1.3056,1.3261,4103663.0],["1991-08-23",1.3193,1.3671,1.3193,1.3535,2682113.0],["1991-08-26",1.3603,1.3808,1.3603,1.3671,2639588.0],["1991-08-27",1.3671,1.3671,1.3535,1.3671,1649363.0],["1991-08-28",1.374,1.374,1.3535,1.3603,864169.0],["1991-08-29",1.3617,1.3685,1.3548,1.3617,1201331.0],["1991-08-30",1.3411,1.389,1.3274,1.3343,2306981.0],["1991-09-03",1.3343,1.3343,1.2864,1.2932,3096731.0],["1991-09-04",1.2864,1.2932,1.2453,1.2795,6725025.0],["1991-09-05",1.2864,1.2932,1.259,1.259,1811869.0],["1991-09-06",1.2659,1.2659,1.2111,1.2385,4278319.0],["1991-09-09",1.2248,1.2727,1.2248,1.259,1892363.0],["1991-09-10",1.2659,1.2864,1.2659,1.2795,1451925.0],["1991-09-11",1.2795,1.3138,1.2727,1.2932,1532419.0],["1991-09-12",1.2864,1.3343,1.2727,1.3206,7548188.0],["1991-09-13",1.3685,1.3685,1.3274,1.3343,6486581.0],["1991-09-16",1.3274,1.3411,1.3138,1.3411,2574281.0],["1991-09-17",1.3343,1.3411,1.3138,1.3274,4023169.0],["1991-09-18",1.3138,1.3343,1.3138,1.3343,2379881.0],["1991-09-19",1.3343,1.3411,1.3274,1.3343,2177888.0],["1991-09-20",1.3343,1.348,1.3274,1.3411,3796875.0],["1991-09-23",1.3411,1.3411,1.3343,1.3411,1210444.0],["1991-09-24",1.3411,1.3548,1.3343,1.3548,580163.0],["1991-09-25",1.348,1.348,1.3274,1.3274,754819.0],["1991-09-26",1.3274,1.3411,1.3206,1.3411,2458856.0],["1991-09-27",1.3411,1.3753,1.3411,1.3548,3017756.0],["1991-09-30",1.3548,1.3617,1.3343,1.3343,1175513.0],["1991-10-01",1.3343,1.3822,1.3343,1.3822,1994119.0],["1991-10-02",1.3822,1.4096,1.3685,1.3753,2988900.0],["1991-10-03",1.3822,1.3822,1.3548,1.3617,3836363.0],["1991-10-04",1.3617,1.3685,1.3548,1.3617,1524825.0],["1991-10-07",1.3617,1.3685,1.3411,1.3411,1013006.0],["1991-10-08",1.3617,1.3753,1.3548,1.3685,2680594.0],["1991-10-09",1.3685,1.3753,1.3685,1.3753,695588.0],["1991-10-10",1.3617,1.389,1.3617,1.389,1430663.0],["1991-10-11",1.389,1.4232,1.389,1.4164,2791463.0],["1991-10-14",1.4369,1.4506,1.4232,1.4438,2302425.0],["1991-10-15",1.4438,1.4575,1.4369,1.4575,2121694.0],["1991-10-16",1.4506,1.5259,1.4506,1.519,6316481.0],["1991-10-17",1.5259,1.5601,1.4985,1.5464,3543244.0],["1991-10-18",1.5532,1.5601,1.5053,1.519,1808831.0],["1991-10-21",1.5053,1.5122,1.4506,1.478,1699481.0],["1991-10-22",1.478,1.5122,1.478,1.4917,1857431.0],["1991-10-23",1.4917,1.4985,1.4643,1.4643,592313.0],["1991-10-24",1.4711,1.4711,1.4438,1.4438,628763.0],["1991-10-25",1.4506,1.4575,1.4369,1.4575,1170956.0],["1991-10-28",1.4506,1.4917,1.4506,1.4848,1834650.0],["1991-10-29",1.4985,1.5122,1.4848,1.5122,776081.0],["1991-10-30",1.5122,1.5669,1.5122,1.5669,2387475.0],["1991-10-31",1.5669,1.5738,1.5396,1.5464,1216519.0],["1991-11-01",1.5396,1.5464,1.5259,1.5327,1940963.0],["1991-11-04",1.5532,1.5532,1.5122,1.5122,1502044.0],["1991-11-05",1.5122,1.5122,1.4643,1.4643,997819.0],["1991-11-06",1.4643,1.4643,1.4096,1.4438,5083256.0],["1991-11-07",1.4506,1.5122,1.4438,1.5122,1225631.0],["1991-11-08",1.519,1.519,1.4917,1.4917,2413294.0],["1991-11-11",1.478,1.4917,1.478,1.4917,1113244.0],["1991-11-12",1.4917,1.4917,1.478,1.478,2545425.0],["1991-11-13",1.4711,1.4917,1.4438,1.4917,3017756.0],["1991-11-14",1.5601,1.6011,1.5532,1.6011,5561663.0],["1991-11-15",1.6011,1.6559,1.5053,1.5053,5844150.0],["1991-11-18",1.5327,1.5875,1.5327,1.5806,3717900.0],["1991-11-19",1.5806,1.5806,1.5053,1.5601,2789944.0],["1991-11-20",1.5601,1.5669,1.5327,1.5464,1769344.0],["1991-11-21",1.5396,1.5601,1.5327,1.5532,1664550.0],["1991-11-22",1.5601,1.5669,1.5532,1.5669,1814906.0],["1991-11-25",1.5532,1.5532,1.5053,1.5053,2103469.0],["1991-11-26",1.519,1.5464,1.519,1.5396,1527863.0],["1991-11-27",1.5396,1.6148,1.5396,1.6011,3111919.0],["1991-11-29",1.6025,1.6094,1.582,1.582,1252969.0],["1991-12-02",1.5614,1.6231,1.5477,1.6094,2426963.0],["1991-12-03",1.6094,1.6436,1.6094,1.6368,3171150.0],["1991-12-04",1.6231,1.6915,1.6231,1.6847,8202769.0],["1991-12-05",1.6778,1.6915,1.6641,1.6778,2117138.0],["1991-12-06",1.671,1.7121,1.6573,1.7121,4131000.0],["1991-12-09",1.7052,1.7395,1.6162,1.6162,7899019.0],["1991-12-10",1.6094,1.7121,1.6025,1.7121,5356631.0],["1991-12-11",1.6984,1.6984,1.6641,1.6641,2337356.0],["1991-12-12",1.6847,1.7532,1.6778,1.7532,4448419.0],["1991-12-13",1.7737,1.7943,1.7532,1.7806,3070913.0],["1991-12-16",1.7806,1.8354,1.7737,1.7943,4044431.0],["1991-12-17",1.7874,1.7874,1.7258,1.7532,2642625.0],["1991-12-18",1.7326,1.7669,1.7258,1.76,2574281.0],["1991-12-19",1.76,1.7669,1.7395,1.7532,1691888.0],["1991-12-20",1.76,1.808,1.7532,1.808,2111063.0],["1991-12-23",1.7943,1.9107,1.7943,1.8491,3781688.0],["1991-12-24",1.8559,1.8764,1.808,1.8627,2237119.0],["1991-12-26",1.8491,1.897,1.8491,1.8901,934031.0],["1991-12-27",1.9038,1.9038,1.8901,1.897,1040344.0],["1991-12-30",1.897,1.9175,1.8833,1.9175,2563650.0],["1991-12-31",1.9107,1.9175,1.8559,1.8696,2480119.0],["1992-01-02",1.8422,1.8422,1.7737,1.8217,5153119.0],["1992-01-03",1.8354,1.8696,1.8148,1.8627,2323688.0],["1992-01-06",1.8627,1.9312,1.8627,1.9175,1681256.0],["1992-01-07",1.9038,1.9792,1.9038,1.9586,3845475.0],["1992-01-08",1.9518,1.9723,1.8696,1.9381,3845475.0],["1992-01-09",1.9381,1.9449,1.8354,1.8627,3872813.0],["1992-01-10",1.8491,1.897,1.8491,1.8901,1632656.0],["1992-01-13",1.9038,1.9381,1.8627,1.9175,4524356.0],["1992-01-14",1.9312,1.9381,1.8833,1.9244,3110400.0],["1992-01-15",1.9244,2.0477,1.9175,2.034,6073481.0],["1992-01-16",2.1093,2.1161,2.0271,2.0614,7273294.0],["1992-01-17",2.0477,2.0477,1.9449,1.9723,3127106.0],["1992-01-20",1.9792,1.9792,1.9175,1.9175,1877175.0],["1992-01-21",1.9038,1.9038,1.808,1.808,4342106.0],["1992-01-22",1.8217,1.8901,1.8148,1.8833,2375325.0],["1992-01-23",1.897,1.9381,1.8833,1.9107,2338875.0],["1992-01-24",1.9175,1.9312,1.8901,1.9312,1120838.0],["1992-01-27",1.9586,1.9792,1.9038,1.9038,2262938.0],["1992-01-28",1.9175,1.9175,1.8627,1.8627,859613.0],["1992-01-29",1.8491,1.8559,1.8285,1.8559,3111919.0],["1992-01-30",1.8627,1.8764,1.8354,1.8627,3172669.0],["1992-01-31",1.8696,1.8696,1.7943,1.7943,1436738.0],["1992-02-03",1.7943,1.8217,1.7737,1.8217,1691888.0],["1992-02-04",1.8217,1.8559,1.7806,1.8422,1819463.0],["1992-02-05",1.8559,1.9381,1.8559,1.8901,5027063.0],["1992-02-06",1.8901,1.9723,1.8901,1.9655,4322363.0],["1992-02-07",1.9723,1.9929,1.9312,1.9312,2244713.0],["1992-02-10",1.9312,1.9723,1.9244,1.9723,1848319.0],["1992-02-11",1.986,2.0819,1.986,2.0271,22693163.0],["1992-02-12",2.0477,2.1504,2.034,2.1367,8477663.0],["1992-02-13",2.123,2.1367,2.0819,2.0887,5868450.0],["1992-02-14",2.0956,2.1161,2.0819,2.1093,2372288.0],["1992-02-18",2.1915,2.1915,2.1641,2.1709,4791656.0],["1992-02-19",2.1709,2.1709,2.123,2.1641,4367925.0],["1992-02-20",2.1504,2.1709,2.1367,2.1709,9950850.0],["1992-02-21",2.1641,2.2394,2.1641,2.2326,4109738.0],["1992-02-24",2.1915,2.2189,2.1709,2.2189,3373144.0],["1992-02-25",2.2189,2.2326,2.1641,2.1709,5941350.0],["1992-02-26",2.1709,2.1709,2.1572,2.1709,1632656.0],["1992-02-27",2.1709,2.1709,2.1435,2.1641,3070913.0],["1992-02-28",2.1723,2.1723,2.1586,2.1586,1991081.0],["1992-03-02",2.1654,2.2477,2.1654,2.2477,256669.0],["1992-03-03",2.2271,2.2751,2.2271,2.2271,3327581.0],["1992-03-04",2.2408,2.2545,2.2066,2.2134,2715525.0],["1992-03-05",2.2066,2.2134,2.1586,2.1654,1098056.0],["1992-03-06",2.1654,2.1792,2.0901,2.0969,1549125.0],["1992-03-09",2.1038,2.1175,2.0901,2.0969,1372950.0],["1992-03-10",2.1038,2.1792,2.1038,2.1586,1395731.0],["1992-03-11",2.1586,2.1586,2.0832,2.1175,2786906.0],["1992-03-12",2.1175,2.138,2.1038,2.138,1152731.0],["1992-03-13",2.138,2.138,2.1175,2.1243,1380544.0],["1992-03-16",2.1243,2.138,2.1175,2.1312,1278788.0],["1992-03-17",2.1312,2.1586,2.1312,2.1517,1858950.0],["1992-03-18",2.138,2.1654,2.1243,2.1654,3049650.0],["1992-03-19",2.1723,2.1723,2.138,2.138,3187856.0],["1992-03-20",2.1449,2.1517,2.0969,2.0969,1275750.0],["1992-03-23",2.1106,2.1106,2.0764,2.0764,1875656.0],["1992-03-24",2.0832,2.0832,1.9873,2.0284,4188713.0],["1992-03-25",2.0215,2.0215,1.9873,2.0078,3339731.0],["1992-03-26",2.0147,2.0215,2.001,2.0147,1820981.0],["1992-03-27",2.0147,2.0284,2.001,2.001,1482300.0],["1992-03-30",2.0078,2.0695,2.001,2.0627,5678606.0],["1992-03-31",2.0627,2.0832,2.0558,2.0627,3869775.0],["1992-04-01",2.0627,2.0627,2.0421,2.0558,2144475.0],["1992-04-02",2.0558,2.0627,2.0284,2.0352,3397444.0],["1992-04-03",2.0284,2.0284,1.9873,2.001,856575.0],["1992-04-06",1.9873,1.9941,1.9599,1.9873,1814906.0],["1992-04-07",1.9941,2.001,1.9393,1.9393,3172669.0],["1992-04-08",1.9462,1.9667,1.9188,1.953,1950075.0],["1992-04-09",1.953,2.0627,1.953,2.0627,4325400.0],["1992-04-10",2.0969,2.138,2.0969,2.1106,3597919.0],["1992-04-13",2.1106,2.1517,2.0901,2.1517,2855250.0],["1992-04-14",2.1654,2.1723,2.1517,2.1654,2042719.0],["1992-04-15",2.1517,2.1654,2.1243,2.138,934031.0],["1992-04-16",2.138,2.138,2.0764,2.0764,3157481.0],["1992-04-20",2.0764,2.0832,2.0352,2.0352,694069.0],["1992-04-21",2.0352,2.0352,1.9804,1.9873,2970675.0],["1992-04-22",1.9804,1.9804,1.9393,1.9462,1816425.0],["1992-04-23",1.9462,2.049,1.9462,2.049,2779313.0],["1992-04-24",2.0215,2.0558,1.9804,2.0421,1257525.0],["1992-04-27",2.0421,2.049,2.001,2.0215,3326063.0],["1992-04-28",2.0284,2.0832,2.0078,2.0832,1341056.0],["1992-04-29",2.1175,2.1586,2.1106,2.1586,3020794.0],["1992-04-30",2.1586,2.2203,2.1586,2.1654,3013200.0],["1992-05-01",2.186,2.2066,2.0901,2.1175,1953113.0],["1992-05-04",2.1243,2.1517,2.1175,2.138,2211300.0],["1992-05-05",2.138,2.2956,2.138,2.2888,3954825.0],["1992-05-06",2.2819,2.419,2.2819,2.4121,8025075.0],["1992-05-07",2.4258,2.4258,2.3299,2.4053,4304138.0],["1992-05-08",2.4121,2.4121,2.3505,2.3847,4319325.0],["1992-05-11",2.3573,2.4396,2.3573,2.4327,5037694.0],["1992-05-12",2.4327,2.4396,2.3779,2.3847,2644144.0],["1992-05-13",2.371,2.371,2.3162,2.3436,4392225.0],["1992-05-14",2.3436,2.3436,2.2134,2.2408,5060475.0],["1992-05-15",2.2408,2.2956,2.2408,2.2819,1002375.0],["1992-05-18",2.2956,2.3094,2.2819,2.2956,965925.0],["1992-05-19",2.2888,2.3573,2.2819,2.3436,2065500.0],["1992-05-20",2.3436,2.4121,2.3299,2.3916,4065694.0],["1992-05-21",2.3847,2.4533,2.371,2.4533,2916000.0],["1992-05-22",2.4396,2.467,2.4121,2.4533,4121888.0],["1992-05-26",2.4396,2.4533,2.4053,2.4121,3865219.0],["1992-05-27",2.4121,2.4327,2.3847,2.4258,3274425.0],["1992-05-28",2.3847,2.4053,2.3162,2.3847,10579613.0],["1992-05-29",2.3779,2.3847,2.3436,2.3642,5370300.0],["1992-06-01",2.3519,2.4068,2.3108,2.3999,3253163.0],["1992-06-02",2.3999,2.4274,2.3862,2.4137,1684294.0],["1992-06-03",2.4205,2.4548,2.4205,2.4411,2884106.0],["1992-06-04",2.4548,2.5508,2.4479,2.5165,3137738.0],["1992-06-05",2.5165,2.5851,2.4891,2.5782,4313250.0],["1992-06-08",2.5782,2.5782,2.5302,2.5439,2466450.0],["1992-06-09",2.5371,2.5439,2.4479,2.4685,2846138.0],["1992-06-10",2.4548,2.4685,2.4342,2.4617,1846800.0],["1992-06-11",2.4548,2.4617,2.4205,2.4205,2240156.0],["1992-06-12",2.4205,2.4891,2.4205,2.4479,1798200.0],["1992-06-15",2.4342,2.4342,2.3862,2.4137,2232563.0],["1992-06-16",2.4274,2.5028,2.4274,2.5028,1735931.0],["1992-06-17",2.4959,2.4959,2.4205,2.4205,1825538.0],["1992-06-18",2.4274,2.4342,2.3588,2.4342,3143813.0],["1992-06-19",2.4411,2.4548,2.4274,2.4274,943144.0],["1992-06-22",2.4137,2.4137,2.3314,2.3451,1614431.0],["1992-06-23",2.3588,2.3794,2.3519,2.3794,2147513.0],["1992-06-24",2.3794,2.4274,2.3657,2.4274,1808831.0],["1992-06-25",2.3588,2.3588,2.2902,2.2902,6876900.0],["1992-06-26",2.2834,2.2834,2.2491,2.2628,2167256.0],["1992-06-29",2.2697,2.3451,2.2697,2.3451,1707075.0],["1992-06-30",2.3451,2.3999,2.3314,2.3519,2896256.0],["1992-07-01",2.3314,2.3862,2.2902,2.3039,3341250.0],["1992-07-02",2.3039,2.3039,2.2011,2.2765,3289613.0],["1992-07-06",2.2902,2.3588,2.2902,2.3451,1653919.0],["1992-07-07",2.3588,2.4342,2.3588,2.4205,3212156.0],["1992-07-08",2.4137,2.4137,2.3451,2.3451,3564506.0],["1992-07-09",2.3519,2.3794,2.3519,2.3519,613575.0],["1992-07-10",2.3314,2.3519,2.3177,2.3245,1477744.0],["1992-07-13",2.3245,2.3519,2.3177,2.3519,1344094.0],["1992-07-14",2.3519,2.3519,2.3108,2.3314,911250.0],["1992-07-15",2.3519,2.4068,2.3382,2.3999,1582538.0],["1992-07-16",2.3999,2.4685,2.3999,2.4137,1974375.0],["1992-07-17",2.3862,2.3999,2.3588,2.3862,1333463.0],["1992-07-20",2.1942,2.2902,2.1942,2.2628,2229525.0],["1992-07-21",2.3177,2.3588,2.2765,2.3451,2029050.0],["1992-07-22",2.3725,2.3725,2.3177,2.3451,2197631.0],["1992-07-23",2.3314,2.3314,2.1942,2.2765,3408834.0],["1992-07-24",2.2491,2.3451,2.2354,2.3314,1337259.0],["1992-07-27",2.3314,2.3862,2.3314,2.3862,1142859.0],["1992-07-28",2.3725,2.3999,2.3451,2.3725,1670625.0],["1992-07-29",2.3862,2.3862,2.3314,2.3588,1257525.0],["1992-07-30",2.3588,2.4548,2.3588,2.4548,2030569.0],["1992-07-31",2.5234,2.5234,2.4411,2.4411,1928813.0],["1992-08-03",2.4274,2.4411,2.3725,2.3725,3340491.0],["1992-08-04",2.3862,2.3999,2.3862,2.3999,733556.0],["1992-08-05",2.4411,2.4411,2.3314,2.3314,1556719.0],["1992-08-06",2.3314,2.3588,2.3177,2.3177,921881.0],["1992-08-07",2.3039,2.3862,2.2902,2.3314,1157288.0],["1992-08-10",2.4137,2.4274,2.3999,2.4137,1166400.0],["1992-08-11",2.4411,2.4822,2.4137,2.4411,1293975.0],["1992-08-12",2.4548,2.4548,2.4411,2.4548,643950.0],["1992-08-13",2.4685,2.4822,2.4137,2.4137,1956150.0],["1992-08-14",2.4685,2.4685,2.4137,2.4411,1347891.0],["1992-08-17",2.4685,2.5097,2.4548,2.5097,1260563.0],["1992-08-18",2.4959,2.5097,2.4274,2.4548,1670625.0],["1992-08-19",2.4411,2.4548,2.3725,2.3999,2851453.0],["1992-08-20",2.3862,2.3999,2.3314,2.3725,1548366.0],["1992-08-21",2.3862,2.3862,2.3314,2.3588,649266.0],["1992-08-24",2.3177,2.3451,2.2902,2.3451,1021359.0],["1992-08-25",2.3451,2.3588,2.3177,2.3451,782156.0],["1992-08-26",2.3314,2.3314,2.3039,2.3314,615853.0],["1992-08-27",2.3177,2.3314,2.3039,2.3314,560419.0],["1992-08-28",2.3314,2.3725,2.3039,2.3314,975797.0],["1992-08-31",2.333,2.3742,2.3056,2.333,744188.0],["1992-09-01",2.3467,2.4703,2.3467,2.4565,1828575.0],["1992-09-02",2.4565,2.6212,2.4428,2.58,2229525.0],["1992-09-03",2.58,2.7036,2.58,2.6212,4547897.0],["1992-09-04",2.6761,2.6761,2.6075,2.6349,2441391.0],["1992-09-08",2.6349,2.6349,2.5663,2.5938,880875.0],["1992-09-09",2.6212,2.6349,2.58,2.6075,1484578.0],["1992-09-10",2.5938,2.6487,2.5938,2.6075,1973616.0],["1992-09-11",2.58,2.6624,2.58,2.6624,2162700.0],["1992-09-14",2.6898,2.731,2.6487,2.6624,1338019.0],["1992-09-15",2.6349,2.6761,2.6212,2.6487,1320553.0],["1992-09-16",2.6075,2.6761,2.6075,2.6761,1437497.0],["1992-09-17",2.6624,2.7447,2.6624,2.731,2035884.0],["1992-09-18",2.7173,2.7447,2.6898,2.6898,1693406.0],["1992-09-21",2.7173,2.731,2.6898,2.7173,945422.0],["1992-09-22",2.7173,2.7447,2.7036,2.731,1196016.0],["1992-09-23",2.731,2.731,2.6761,2.6761,344756.0],["1992-09-24",2.6761,2.7036,2.6212,2.6212,820125.0],["1992-09-25",2.6349,2.6349,2.5251,2.5526,1485338.0],["1992-09-28",2.5663,2.58,2.4703,2.5389,2206744.0],["1992-09-29",2.5526,2.5526,2.4977,2.5251,441956.0],["1992-09-30",2.5251,2.6212,2.5251,2.58,1430663.0],["1992-10-01",2.6075,2.6898,2.5663,2.6898,924919.0],["1992-10-02",2.7036,2.7859,2.6349,2.6487,1570388.0],["1992-10-05",2.58,2.6212,2.4291,2.6212,2098153.0],["1992-10-06",2.6624,2.6624,2.5938,2.6349,901378.0],["1992-10-07",2.6349,2.6349,2.5114,2.5389,755578.0],["1992-10-08",2.5938,2.5938,2.4977,2.5526,674325.0],["1992-10-09",2.5663,2.5663,2.5389,2.5526,1470909.0],["1992-10-12",2.5389,2.58,2.5389,2.58,366019.0],["1992-10-13",2.5663,2.6761,2.5663,2.6349,2051831.0],["1992-10-14",2.6349,2.6349,2.5389,2.5526,786713.0],["1992-10-15",2.5389,2.7173,2.5389,2.7173,1850597.0],["1992-10-16",2.731,2.7447,2.6761,2.7036,1088944.0],["1992-10-19",2.7173,2.731,2.5938,2.6624,1253728.0],["1992-10-20",2.6624,2.7447,2.6624,2.7036,1427625.0],["1992-10-21",2.731,2.731,2.6212,2.6761,2012344.0],["1992-10-22",2.6898,2.7036,2.6487,2.6624,1076034.0],["1992-10-23",2.6487,2.6898,2.6487,2.6761,915806.0],["1992-10-26",2.6898,2.7859,2.6898,2.7722,1565831.0],["1992-10-27",2.7996,2.8271,2.7722,2.7859,1366875.0],["1992-10-28",2.7859,2.7996,2.7722,2.7722,1156528.0],["1992-10-29",2.7859,2.8545,2.7173,2.7722,3311634.0],["1992-10-30",2.7722,2.7722,2.731,2.7722,779878.0],["1992-11-02",2.7722,2.7859,2.7173,2.7173,748744.0],["1992-11-03",2.7173,2.7447,2.7173,2.731,1065403.0],["1992-11-04",2.731,2.7722,2.731,2.7722,577125.0],["1992-11-05",2.7722,2.8133,2.7584,2.7859,1107169.0],["1992-11-06",2.7996,2.8133,2.7584,2.7996,1187663.0],["1992-11-09",2.8133,2.882,2.7996,2.8682,1413956.0],["1992-11-10",2.882,2.882,2.8271,2.8682,1185384.0],["1992-11-11",2.882,2.9231,2.8682,2.8957,1265119.0],["1992-11-12",2.9094,2.9094,2.8271,2.8545,1256006.0],["1992-11-13",2.8545,2.882,2.8408,2.8682,895303.0],["1992-11-16",2.8133,2.8133,2.7036,2.7722,2948653.0],["1992-11-17",2.7584,2.7722,2.6898,2.7173,2037403.0],["1992-11-18",2.7447,2.8133,2.731,2.7996,1104131.0],["1992-11-19",2.8133,2.8545,2.7447,2.7584,1732894.0],["1992-11-20",2.7584,2.8133,2.7584,2.7722,1360041.0],["1992-11-23",2.7447,2.8271,2.7447,2.8271,1372191.0],["1992-11-24",2.8133,2.8682,2.7996,2.8408,1940963.0],["1992-11-25",2.8545,2.9094,2.8545,2.8957,1524825.0],["1992-11-27",2.882,2.9643,2.882,2.9369,621928.0],["1992-11-30",2.9369,2.978,2.9231,2.9369,1927294.0],["1992-12-01",2.9522,3.0484,2.9522,3.0209,3100528.0],["1992-12-02",3.0484,3.0484,3.0209,3.0484,666731.0],["1992-12-03",3.0484,3.0621,3.0072,3.0209,754819.0],["1992-12-04",3.0484,3.117,3.0072,3.1033,965166.0],["1992-12-07",3.1307,3.2269,3.1307,3.2269,2587191.0],["1992-12-08",3.2269,3.2269,3.1857,3.1857,1407881.0],["1992-12-09",3.1857,3.1994,3.117,3.1445,908213.0],["1992-12-10",3.1582,3.1719,3.1307,3.1719,582441.0],["1992-12-11",3.1582,3.1719,3.1033,3.1445,313622.0],["1992-12-14",3.117,3.117,3.0072,3.0346,622688.0],["1992-12-15",2.966,2.9797,2.911,2.911,3645759.0],["1992-12-16",2.9248,2.9385,2.8424,2.8836,3074709.0],["1992-12-17",2.8973,3.117,2.8973,3.117,4277559.0],["1992-12-18",3.1857,3.2406,3.1445,3.2269,2770200.0],["1992-12-21",3.1994,3.2406,3.1994,3.2406,1369913.0],["1992-12-22",3.2681,3.2681,3.2131,3.2269,1458759.0],["1992-12-23",3.2131,3.2131,3.1307,3.1582,560419.0],["1992-12-24",3.1719,3.1719,3.1445,3.1719,170859.0],["1992-12-28",3.1719,3.1994,3.1445,3.1994,377409.0],["1992-12-29",3.1857,3.2131,3.1582,3.1857,717609.0],["1992-12-30",3.1857,3.2131,3.1719,3.1994,778359.0],["1992-12-31",3.2131,3.2818,3.2131,3.2406,1777697.0],["1993-01-04",3.2406,3.2955,3.2406,3.2955,1107169.0],["1993-01-05",3.2818,3.2818,3.2131,3.2543,1738209.0],["1993-01-06",3.2543,3.2543,3.1582,3.1719,1406363.0],["1993-01-07",3.1719,3.2131,3.1033,3.1033,2547703.0],["1993-01-08",3.117,3.1445,3.0895,3.0895,1039584.0],["1993-01-11",3.1307,3.1719,3.0621,3.1719,1440534.0],["1993-01-12",3.1582,3.1857,3.1582,3.1719,1044141.0],["1993-01-13",3.1582,3.1719,3.0621,3.0895,1549884.0],["1993-01-14",3.0758,3.1994,3.0758,3.1994,987188.0],["1993-01-15",3.1994,3.2269,3.1994,3.2269,766209.0],["1993-01-18",3.1994,3.2269,3.1994,3.2269,1087425.0],["1993-01-19",3.2269,3.2269,3.1582,3.1719,1044141.0],["1993-01-20",3.1445,3.1582,3.0895,3.0895,1644806.0],["1993-01-21",3.117,3.1582,3.0895,3.0895,1824778.0],["1993-01-22",3.1033,3.117,3.0621,3.0758,2726156.0],["1993-01-25",3.0758,3.0895,2.9934,3.0209,2614528.0],["1993-01-26",3.0209,3.1307,3.0072,3.1033,1451925.0],["1993-01-27",3.2681,3.3367,3.2269,3.2406,7681078.0],["1993-01-28",3.2543,3.2681,3.1994,3.2269,1803516.0],["1993-01-29",3.1994,3.2543,3.1857,3.2543,2785388.0],["1993-02-01",3.2955,3.4466,3.2818,3.4466,3975328.0],["1993-02-02",3.4466,3.4603,3.3916,3.3916,2070816.0],["1993-02-03",3.4054,3.5701,3.3642,3.529,3427059.0],["1993-02-04",3.5015,3.7898,3.5015,3.7349,4430194.0],["1993-02-05",3.7075,3.7212,3.5839,3.5976,2041200.0],["1993-02-08",3.5976,3.7624,3.5839,3.7487,2550741.0],["1993-02-09",3.7349,3.831,3.7349,3.8173,3733847.0],["1993-02-10",3.8173,3.831,3.7761,3.831,2343431.0],["1993-02-11",3.831,3.8722,3.8173,3.8173,2665406.0],["1993-02-12",3.8448,3.9546,3.8448,3.9134,1672144.0],["1993-02-16",3.886,3.9272,3.68,3.6937,3453638.0],["1993-02-17",3.6937,3.6937,3.4191,3.5152,5128059.0],["1993-02-18",3.6525,3.6525,3.4878,3.5427,4094550.0],["1993-02-19",3.5427,3.5976,3.5427,3.5701,4016334.0],["1993-02-22",3.5701,3.5976,3.4191,3.4603,2401903.0],["1993-02-23",3.4603,3.6525,3.4603,3.5976,2098153.0],["1993-02-24",3.5701,3.7349,3.5564,3.7349,2386716.0],["1993-02-25",3.7075,3.7898,3.6663,3.7624,2701097.0],["1993-02-26",3.764,3.7915,3.7091,3.7366,1077553.0],["1993-03-01",3.7915,3.7915,3.7366,3.7503,1618228.0],["1993-03-02",3.7778,3.7915,3.7503,3.7778,1265878.0],["1993-03-03",3.7778,3.8602,3.7778,3.8327,1537734.0],["1993-03-04",3.8327,3.8877,3.8327,3.8877,1094259.0],["1993-03-05",3.8739,3.9014,3.764,3.764,796584.0],["1993-03-08",3.7778,3.9426,3.7778,3.9151,3162038.0],["1993-03-09",3.8877,4.0388,3.8877,3.9838,1191459.0],["1993-03-10",3.9838,3.9976,3.9151,3.9838,1413197.0],["1993-03-11",3.9701,3.9701,3.9289,3.9564,901378.0],["1993-03-12",3.9014,3.9564,3.8465,3.9289,1641009.0],["1993-03-15",3.9564,3.9701,3.9151,3.9289,1618988.0],["1993-03-16",3.9289,3.9701,3.9289,3.9564,1393453.0],["1993-03-17",3.9701,3.9838,3.9014,3.9014,1801238.0],["1993-03-18",3.9151,3.9151,3.8877,3.9014,747984.0],["1993-03-19",3.9151,3.9426,3.8877,3.8877,1293216.0],["1993-03-22",3.8465,3.9426,3.8465,3.9289,1619747.0],["1993-03-23",3.9426,4.025,3.9426,4.025,1793644.0],["1993-03-24",3.9564,4.025,3.9289,3.9701,2243194.0],["1993-03-25",3.9426,4.0113,3.9426,3.9976,426769.0],["1993-03-26",3.9838,4.025,3.9838,4.025,647747.0],["1993-03-29",4.0388,4.1487,4.0388,4.1349,1454963.0],["1993-03-30",4.1075,4.1349,4.0937,4.1349,1571906.0],["1993-03-31",4.1349,4.1487,4.1212,4.1487,719128.0],["1993-04-01",4.1212,4.1487,4.08,4.1212,1098816.0],["1993-04-02",4.1212,4.1212,3.9838,4.0113,1203609.0],["1993-04-05",4.0388,4.0525,3.9701,3.9976,1732894.0],["1993-04-06",3.9838,3.9976,3.9426,3.9701,2584153.0],["1993-04-07",3.9976,4.3135,3.9838,4.2723,3432375.0],["1993-04-08",4.3959,4.6707,4.3822,4.4372,8891522.0],["1993-04-12",4.4372,4.5608,4.4234,4.5196,3122550.0],["1993-04-13",4.5608,4.6157,4.5608,4.5883,3833325.0],["1993-04-14",4.5745,4.5745,4.4784,4.5196,2243953.0],["1993-04-15",4.5058,4.5883,4.4509,4.5608,2020697.0],["1993-04-16",4.6157,4.7256,4.6157,4.657,2469488.0],["1993-04-19",4.6432,4.657,4.5058,4.5058,2874994.0],["1993-04-20",4.5333,4.5333,4.2174,4.2861,5267025.0],["1993-04-21",4.2723,4.4097,4.1212,4.2861,11657925.0],["1993-04-22",4.2998,4.3135,4.1487,4.1487,4339069.0],["1993-04-23",4.1487,4.1487,4.025,4.1075,3458194.0],["1993-04-26",4.0388,4.08,3.819,3.8465,5858578.0],["1993-04-27",3.7915,4.0663,3.6541,4.025,9819478.0],["1993-04-28",3.9838,4.0663,3.9564,3.9701,2281922.0],["1993-04-29",3.9701,3.9701,3.8465,3.9426,1724541.0],["1993-04-30",3.9014,4.0525,3.9014,4.0525,2431519.0],["1993-05-03",4.0388,4.0663,3.9564,4.0113,2052591.0],["1993-05-04",3.9976,4.08,3.9976,4.0525,3215953.0],["1993-05-05",4.0937,4.1212,4.0525,4.08,1758713.0],["1993-05-06",4.1762,4.2174,4.1212,4.2174,3627534.0],["1993-05-07",4.2036,4.2174,4.1212,4.1624,1955391.0],["1993-05-10",4.1487,4.286,4.1212,4.1487,1930331.0],["1993-05-11",4.1212,4.1349,3.9976,4.025,1521788.0],["1993-05-12",4.0388,4.1487,4.0388,4.08,2104228.0],["1993-05-13",4.0937,4.0937,4.0525,4.0663,1432181.0],["1993-05-14",4.0663,4.1349,4.0525,4.1075,1811109.0],["1993-05-17",4.1349,4.1487,4.0525,4.1075,991744.0],["1993-05-18",4.08,4.1075,3.9976,4.0663,2521125.0],["1993-05-19",4.0663,4.286,4.0113,4.2586,3449841.0],["1993-05-20",4.396,4.5058,4.3822,4.4097,5011116.0],["1993-05-21",4.4372,4.4921,4.4097,4.4372,2233322.0],["1993-05-24",4.4646,4.4921,4.4234,4.4509,1641009.0],["1993-05-25",4.4509,4.5471,4.4372,4.5333,1435219.0],["1993-05-26",4.5471,4.5883,4.5333,4.5883,1092741.0],["1993-05-27",4.5883,4.6157,4.5058,4.5471,1439016.0],["1993-05-28",4.4663,4.5899,4.4663,4.535,1999434.0],["1993-06-01",4.5487,4.6724,4.5487,4.6724,1552922.0],["1993-06-02",4.7548,4.7548,4.6999,4.7411,1665309.0],["1993-06-03",4.7411,4.7411,4.6724,4.6999,1233984.0],["1993-06-04",4.6449,4.6586,4.5625,4.6586,1783772.0],["1993-06-07",4.6449,4.6449,4.5212,4.5899,1142859.0],["1993-06-08",4.5899,4.6724,4.5899,4.6312,3326063.0],["1993-06-09",4.9472,4.9472,4.6999,4.7548,4415766.0],["1993-06-10",4.6586,4.6999,4.6037,4.6586,3028388.0],["1993-06-11",4.6724,4.7136,4.5762,4.7136,1980450.0],["1993-06-14",4.7411,4.7548,4.6586,4.6724,1398009.0],["1993-06-15",4.7136,4.7686,4.6861,4.7411,1094259.0],["1993-06-16",4.6999,4.6999,4.5212,4.5487,2788425.0],["1993-06-17",4.5075,4.535,4.425,4.4937,2204466.0],["1993-06-18",4.4663,4.5899,4.4663,4.535,2089800.0],["1993-06-21",4.5899,4.5899,4.4525,4.48,1514953.0],["1993-06-22",4.4525,4.4663,4.3975,4.4113,1443572.0],["1993-06-23",4.4525,4.535,4.3975,4.3975,1664550.0],["1993-06-24",4.425,4.535,4.425,4.535,1591650.0],["1993-06-25",4.5625,4.6449,4.535,4.5625,2178647.0],["1993-06-28",4.5899,4.6174,4.5762,4.6037,2820319.0],["1993-06-29",4.6449,4.6999,4.6312,4.6724,3362513.0],["1993-06-30",4.6724,4.9198,4.6724,4.7961,3802191.0],["1993-07-01",4.8236,4.8923,4.8236,4.8648,1208166.0],["1993-07-02",4.8648,4.8923,4.7136,4.8648,2664647.0],["1993-07-06",4.8785,4.906,4.7961,4.8236,1542291.0],["1993-07-07",4.8098,4.8236,4.6037,4.6312,2080688.0],["1993-07-08",4.7548,4.8236,4.7136,4.8098,3865978.0],["1993-07-09",4.851,4.906,4.8236,4.8648,1341816.0],["1993-07-12",4.8648,4.906,4.851,4.8648,1698722.0],["1993-07-13",4.8785,5.0022,4.8648,4.9885,3377700.0],["1993-07-14",4.9885,5.0709,4.9747,5.0709,3080025.0],["1993-07-15",5.0847,5.1534,5.0709,5.1396,2272050.0],["1993-07-16",5.1534,5.3183,5.1534,5.2564,2422913.0],["1993-07-19",5.2564,5.3801,5.1946,5.2152,2788931.0],["1993-07-20",5.2771,5.3183,5.2358,5.2771,1577475.0],["1993-07-21",5.2564,5.4213,5.1534,5.2564,4496006.0],["1993-07-22",5.3183,5.3801,5.2564,5.3389,1409906.0],["1993-07-23",5.3183,5.3801,5.2771,5.3389,1729856.0],["1993-07-26",5.2977,5.4007,5.2771,5.3595,1806806.0],["1993-07-27",5.3801,5.4007,5.3389,5.4007,1116281.0],["1993-07-28",5.4007,5.5038,5.3595,5.4213,1873631.0],["1993-07-29",5.442,5.4626,5.3801,5.442,1938431.0],["1993-07-30",5.442,5.442,5.3801,5.442,1439775.0],["1993-08-02",5.442,5.442,5.4007,5.442,988200.0],["1993-08-03",5.4832,5.5656,5.4626,5.5656,1784531.0],["1993-08-04",5.5863,5.6687,5.5656,5.6687,1613925.0],["1993-08-05",5.6687,5.6687,5.6069,5.6275,1549631.0],["1993-08-06",5.6275,5.6481,5.5863,5.6481,796838.0],["1993-08-09",5.6069,5.7924,5.5863,5.7718,1606331.0],["1993-08-10",5.7924,5.9779,5.7718,5.9573,2343938.0],["1993-08-11",5.9573,6.1016,5.9161,6.0398,2697300.0],["1993-08-12",6.0191,6.0191,5.7718,5.8748,2790450.0],["1993-08-13",5.8336,5.8955,5.8336,5.8748,1680244.0],["1993-08-16",5.8955,5.8955,5.7924,5.8336,1459013.0],["1993-08-17",5.8336,6.081,5.8336,6.0604,1309163.0],["1993-08-18",6.1016,6.2047,6.081,6.1016,1762763.0],["1993-08-19",5.9367,6.0398,5.8336,5.9573,3682463.0],["1993-08-20",5.9573,5.9779,5.8955,5.9367,1191713.0],["1993-08-23",5.8955,5.9161,5.8542,5.8748,2004244.0],["1993-08-24",5.9161,5.9573,5.8336,5.9161,4046963.0],["1993-08-25",5.9161,6.0191,5.9161,5.9573,2527706.0],["1993-08-26",5.9573,5.9779,5.8542,5.8542,1363838.0],["1993-08-27",5.8542,5.8748,5.8542,5.8748,576113.0],["1993-08-30",5.8146,5.8353,5.6291,5.6909,3343275.0],["1993-08-31",5.7115,5.8971,5.6909,5.8146,1407375.0],["1993-09-01",5.8146,5.8765,5.7322,5.8146,1226138.0],["1993-09-02",5.8146,5.8353,5.7528,5.7734,1479769.0],["1993-09-03",5.7734,5.7734,5.6497,5.6909,1276763.0],["1993-09-07",5.6909,5.794,5.6291,5.6291,1329919.0],["1993-09-08",5.5053,5.526,5.2785,5.3404,2984344.0],["1993-09-09",5.361,5.6291,5.3404,5.6291,2707931.0],["1993-09-10",5.5878,5.6497,5.4435,5.4847,2355581.0],["1993-09-13",5.4847,5.5878,5.361,5.4022,1687331.0],["1993-09-14",5.4023,5.4023,5.2167,5.2579,3468319.0],["1993-09-15",5.2167,5.5053,5.1548,5.5053,4850888.0],["1993-09-16",5.4847,5.5466,5.4435,5.5053,1078313.0],["1993-09-17",5.4847,5.5466,5.4435,5.526,1341563.0],["1993-09-20",5.5878,5.6084,5.5053,5.5053,1208925.0],["1993-09-21",5.4641,5.5466,5.3404,5.3404,1042369.0],["1993-09-22",5.3816,5.4847,5.3816,5.3816,1115269.0],["1993-09-23",5.4435,5.4641,5.3404,5.4022,1605825.0],["1993-09-24",5.4229,5.5466,5.361,5.4847,1978931.0],["1993-09-27",5.4847,5.5053,5.4229,5.4847,1356750.0],["1993-09-28",5.4847,5.5466,5.4435,5.5466,3022819.0],["1993-09-29",5.526,5.6497,5.4847,5.5466,2660850.0],["1993-09-30",5.526,5.7322,5.5053,5.7115,2012850.0],["1993-10-01",5.6909,5.8146,5.6703,5.7734,1196775.0],["1993-10-04",5.794,5.8146,5.7322,5.794,1932356.0],["1993-10-05",5.794,5.8765,5.7322,5.7734,2256863.0],["1993-10-06",5.7734,5.7734,5.6909,5.7734,1149188.0],["1993-10-07",5.7322,5.8971,5.7322,5.8765,1044394.0],["1993-10-08",5.8559,5.8559,5.7528,5.7734,1100081.0],["1993-10-11",5.794,5.8559,5.7734,5.8146,989719.0],["1993-10-12",5.8146,5.8353,5.794,5.8353,1776938.0],["1993-10-13",5.8559,5.9177,5.8353,5.9177,1816931.0],["1993-10-14",5.8971,5.8971,5.8559,5.8765,689006.0],["1993-10-15",5.8765,5.8971,5.8559,5.8765,1048950.0],["1993-10-18",5.8765,5.8765,5.7734,5.7734,1751625.0],["1993-10-19",5.794,5.8353,5.6084,5.6291,2016394.0],["1993-10-20",5.5466,5.5672,5.0517,5.1548,10165500.0],["1993-10-21",5.1754,5.3198,5.1754,5.2167,8737369.0],["1993-10-22",5.2167,5.2373,4.9486,5.0105,12247200.0],["1993-10-25",5.0311,5.1342,4.9692,4.9692,5275125.0],["1993-10-26",4.9899,5.1961,4.9074,5.1548,6966506.0],["1993-10-27",5.1754,5.2373,5.1136,5.2167,3981150.0],["1993-10-28",5.2167,5.361,5.1961,5.2167,5312081.0],["1993-10-29",5.1961,5.2167,5.093,5.1342,1940456.0],["1993-11-01",5.1136,5.1754,5.0517,5.1754,4099613.0],["1993-11-02",5.1548,5.1548,5.0517,5.1342,3893569.0],["1993-11-03",5.2785,5.4022,5.1342,5.1548,4490944.0],["1993-11-04",5.1548,5.3816,5.1136,5.1961,10050581.0],["1993-11-05",5.2167,5.3404,5.1754,5.3404,3369600.0],["1993-11-08",5.3404,5.5672,5.3404,5.526,3164569.0],["1993-11-09",5.526,5.7322,5.526,5.6703,4815956.0],["1993-11-10",5.6703,5.8353,5.6291,5.7528,5469525.0],["1993-11-11",5.7734,5.9177,5.6497,5.6497,3249113.0],["1993-11-12",5.6497,5.8146,5.6084,5.6291,2473031.0],["1993-11-15",5.6084,5.6084,5.4641,5.5672,2276100.0],["1993-11-16",5.6084,5.6497,5.526,5.5878,2655788.0],["1993-11-17",5.6291,5.6291,5.4435,5.526,2190038.0],["1993-11-18",5.5053,5.6703,5.5053,5.5466,2109544.0],["1993-11-19",5.5672,5.5878,5.4229,5.4435,1522800.0],["1993-11-22",5.4435,5.4435,5.2373,5.3198,1993613.0],["1993-11-23",5.361,5.4022,5.2579,5.3816,1627088.0],["1993-11-24",5.3816,5.4641,5.361,5.4022,1139063.0],["1993-11-26",5.4023,5.5672,5.4023,5.526,1322831.0],["1993-11-29",5.5672,5.8146,5.5672,5.7734,5461931.0],["1993-11-30",5.8163,5.8369,5.7132,5.7338,2219906.0],["1993-12-01",5.7544,5.8163,5.6513,5.7338,2224969.0],["1993-12-02",5.7338,5.7338,5.5894,5.6307,1695938.0],["1993-12-03",5.6307,5.6719,5.5482,5.6513,1273219.0],["1993-12-06",5.6513,5.7132,5.5482,5.5894,963394.0],["1993-12-07",5.5688,5.5688,5.4244,5.5275,1548113.0],["1993-12-08",5.5275,5.6513,5.5069,5.5688,1793138.0],["1993-12-09",5.61,5.6513,5.5069,5.5069,746213.0],["1993-12-10",5.5482,5.61,5.5482,5.61,473344.0],["1993-12-13",5.61,5.9607,5.61,5.94,5519138.0],["1993-12-14",6.0638,6.0638,5.94,6.0225,4446394.0],["1993-12-15",6.0019,6.1876,6.0019,6.1257,6530625.0],["1993-12-16",6.1051,6.1876,5.94,5.94,3692588.0],["1993-12-17",5.9194,5.9607,5.8575,5.9607,2826394.0],["1993-12-20",5.94,6.0019,5.8782,6.0019,2010825.0],["1993-12-21",6.0225,6.0225,5.8163,5.8575,2151056.0],["1993-12-22",5.8575,6.0844,5.8575,6.0432,2054363.0],["1993-12-23",6.0638,6.0638,5.775,5.8369,2196113.0],["1993-12-27",5.9194,5.9813,5.8782,5.9194,1039331.0],["1993-12-28",5.9813,6.0844,5.9607,6.0844,1447369.0],["1993-12-29",6.105,6.1669,6.0844,6.1463,4003425.0],["1993-12-30",6.1463,6.1463,6.0844,6.1257,1688344.0],["1993-12-31",6.1463,6.2082,6.1463,6.1669,1289419.0],["1994-01-03",6.1463,6.2288,6.1463,6.2082,2531250.0],["1994-01-04",6.0432,6.1463,5.94,6.0225,1905525.0],["1994-01-05",6.0638,6.0844,6.0019,6.0019,1016550.0],["1994-01-06",6.0844,6.1051,6.0226,6.0638,2086763.0],["1994-01-07",6.0226,6.1257,6.0019,6.0638,2331281.0],["1994-01-10",6.0638,6.0638,5.9813,6.0225,2002725.0],["1994-01-11",6.0225,6.0432,5.9194,6.0019,1321313.0],["1994-01-12",6.0432,6.0638,6.0225,6.0225,1510144.0],["1994-01-13",5.9813,6.1257,5.9813,6.0844,1581019.0],["1994-01-14",6.1051,6.1051,6.0226,6.0638,997819.0],["1994-01-17",6.0019,6.1257,6.0019,6.105,1229681.0],["1994-01-18",6.1257,6.1463,5.9813,6.105,1536975.0],["1994-01-19",6.0844,6.0844,5.9607,6.0638,923400.0],["1994-01-20",6.0226,6.0844,6.0019,6.0638,1275244.0],["1994-01-21",6.105,6.105,6.0844,6.105,1163363.0],["1994-01-24",6.1257,6.1463,6.0432,6.105,1274738.0],["1994-01-25",5.9813,6.0432,5.9607,5.9607,1712644.0],["1994-01-26",5.9813,6.0019,5.8988,6.0019,803419.0],["1994-01-27",6.0019,6.0019,5.8575,5.9194,1363838.0],["1994-01-28",5.9607,6.1463,5.9607,6.0844,1296000.0],["1994-01-31",6.1257,6.2494,6.1257,6.1463,2099925.0],["1994-02-01",6.1257,6.2288,6.105,6.1669,2076638.0],["1994-02-02",6.1669,6.2907,6.1463,6.1875,2936250.0],["1994-02-03",6.4351,6.4351,6.3113,6.3938,3741694.0],["1994-02-04",6.3526,6.3732,6.1669,6.1669,3908250.0],["1994-02-07",6.1669,6.2288,6.0225,6.105,2716031.0],["1994-02-08",6.1669,6.2907,6.1463,6.2494,2806650.0],["1994-02-09",6.2494,6.3113,6.2082,6.2288,4009500.0],["1994-02-10",6.2288,6.2494,6.0844,6.105,1134000.0],["1994-02-11",6.105,6.105,5.9813,6.0225,1944506.0],["1994-02-14",5.9813,6.0638,5.9813,6.0432,2576306.0],["1994-02-15",6.0432,6.1876,6.0226,6.0638,1437750.0],["1994-02-16",6.0638,6.105,6.0432,6.105,1622531.0],["1994-02-17",6.105,6.1463,6.0225,6.0225,2646675.0],["1994-02-18",6.0226,6.0226,5.775,5.94,2775769.0],["1994-02-22",5.9194,5.94,5.8369,5.9194,2856263.0],["1994-02-23",5.9194,5.94,5.8369,5.8575,1619494.0],["1994-02-24",5.8163,5.8163,5.7132,5.7544,2103469.0],["1994-02-25",5.7338,5.775,5.6307,5.6925,1801238.0],["1994-02-28",5.6942,5.6942,5.5291,5.6323,3221269.0],["1994-03-01",5.6942,5.6942,5.5704,5.6942,2520113.0],["1994-03-02",5.6323,5.6942,5.4879,5.6529,2886131.0],["1994-03-03",5.6117,5.6736,5.591,5.6529,969469.0],["1994-03-04",5.6529,5.6942,5.6323,5.6323,1901475.0],["1994-03-07",5.6529,5.7355,5.591,5.6323,1864013.0],["1994-03-08",5.6736,5.6942,5.5291,5.591,2083219.0],["1994-03-09",5.591,5.6117,5.5291,5.6117,1682775.0],["1994-03-10",5.6117,5.6323,5.4879,5.5291,1726819.0],["1994-03-11",5.5498,5.591,5.4466,5.5291,2591494.0],["1994-03-14",5.5704,5.6117,5.5085,5.5498,1186144.0],["1994-03-15",5.5498,5.6942,5.5291,5.6529,2838544.0],["1994-03-16",5.6942,5.9418,5.6529,5.9211,2929163.0],["1994-03-17",5.9418,5.9418,5.8386,5.9211,2349000.0],["1994-03-18",5.9211,5.9211,5.8386,5.8386,1684800.0],["1994-03-21",5.8386,5.8386,5.7355,5.7355,1075781.0],["1994-03-22",5.6942,5.7148,5.6529,5.6529,2033100.0],["1994-03-23",5.6942,5.7148,5.6529,5.6736,2064488.0],["1994-03-24",5.6323,5.6529,5.5085,5.5291,2215856.0],["1994-03-25",5.5291,5.591,5.5085,5.5291,2158144.0],["1994-03-28",5.6117,5.6529,5.4466,5.4879,3071925.0],["1994-03-29",5.4879,5.5085,5.4054,5.4054,1598231.0],["1994-03-30",5.3641,5.3641,5.1578,5.2197,4235794.0],["1994-03-31",5.2197,5.4054,5.1578,5.4054,2245219.0],["1994-04-04",5.2816,5.3435,5.2403,5.3022,2559094.0],["1994-04-05",5.4466,5.5085,5.4054,5.5085,3027881.0],["1994-04-06",5.4879,5.6323,5.4673,5.5291,1848319.0],["1994-04-07",5.5498,5.6529,5.5291,5.5498,2088281.0],["1994-04-08",5.5704,5.6736,5.5498,5.591,1361306.0],["1994-04-11",5.6117,5.6323,5.5291,5.6117,1060088.0],["1994-04-12",5.6117,5.6529,5.5498,5.5498,1963238.0],["1994-04-13",5.5498,5.5704,5.4673,5.4673,1591144.0],["1994-04-14",5.4673,5.4879,5.4054,5.4054,1915650.0],["1994-04-15",5.4054,5.4054,5.2609,5.3022,1793138.0],["1994-04-18",5.3228,5.3228,5.1165,5.1165,2712994.0],["1994-04-19",5.1165,5.1165,5.034,5.0546,3929513.0],["1994-04-20",5.0134,5.0959,4.869,4.9308,3552356.0],["1994-04-21",4.9515,5.199,4.9515,5.1784,4182638.0],["1994-04-22",5.1165,5.199,5.0134,5.0959,4394756.0],["1994-04-25",5.1372,5.1784,5.0546,5.1578,5170331.0],["1994-04-26",5.1784,5.1784,5.1165,5.1784,3170138.0],["1994-04-28",5.1784,5.1784,4.9927,5.0753,4170994.0],["1994-04-29",5.0959,5.1578,5.034,5.1578,2547956.0],["1994-05-02",5.1784,5.2197,5.0546,5.1578,1943494.0],["1994-05-03",5.1372,5.2197,5.1372,5.2197,2226488.0],["1994-05-04",5.1784,5.1784,4.9515,4.9927,2779313.0],["1994-05-05",4.9927,5.0134,4.642,4.7039,17955675.0],["1994-05-06",4.3738,4.6214,4.3532,4.5389,19469363.0],["1994-05-09",4.5182,4.5801,4.4357,4.5389,8387550.0],["1994-05-10",4.5801,4.7039,4.5595,4.7039,5805675.0],["1994-05-11",4.6833,4.7452,4.5801,4.642,3818644.0],["1994-05-12",4.6214,4.642,4.4563,4.4976,5608744.0],["1994-05-13",4.4151,4.4357,4.1469,4.1881,14961713.0],["1994-05-16",4.25,4.2706,3.9818,4.085,9561544.0],["1994-05-17",4.085,4.1469,4.0437,4.1056,5195138.0],["1994-05-18",4.1881,4.3944,4.1675,4.3532,6665288.0],["1994-05-19",4.3532,4.6007,4.3532,4.4976,9416756.0],["1994-05-20",4.4563,4.477,4.3738,4.4151,3618675.0],["1994-05-23",4.4357,4.4357,4.3325,4.3738,2922581.0],["1994-05-24",4.3944,4.4563,4.3738,4.4563,2593013.0],["1994-05-25",4.4357,4.4563,4.3532,4.4151,2443669.0],["1994-05-26",4.4151,4.4976,4.4151,4.4976,2426963.0],["1994-05-27",4.4992,4.5405,4.4786,4.5405,1664550.0],["1994-05-31",4.5405,4.6437,4.5405,4.6024,2653256.0],["1994-06-01",4.6437,4.6437,4.5612,4.6024,1244363.0],["1994-06-02",4.6437,4.6437,4.4992,4.5199,2711475.0],["1994-06-03",4.5405,4.5405,4.3548,4.3548,5353594.0],["1994-06-06",4.3548,4.3548,4.1897,4.2103,4865569.0],["1994-06-07",4.1897,4.3135,4.1897,4.2929,6506831.0],["1994-06-08",4.2929,4.3341,4.2516,4.2516,3053194.0],["1994-06-09",4.2516,4.3135,4.2516,4.3135,2118150.0],["1994-06-10",4.3341,4.396,4.3135,4.3754,2100938.0],["1994-06-13",4.3341,4.3754,4.3135,4.3135,2203200.0],["1994-06-14",4.3135,4.396,4.2929,4.3341,3590325.0],["1994-06-15",4.3754,4.4992,4.3341,4.4167,2989913.0],["1994-06-16",4.4373,4.6437,4.4167,4.6231,3521475.0],["1994-06-17",4.6231,4.6644,4.5612,4.6437,4071263.0],["1994-06-20",4.6437,4.685,4.5818,4.6024,2077650.0],["1994-06-21",4.6024,4.6024,4.3754,4.458,2033606.0],["1994-06-22",4.5199,4.6024,4.5199,4.5818,2310019.0],["1994-06-23",4.5612,4.5818,4.458,4.458,1421044.0],["1994-06-24",4.4167,4.4167,4.2103,4.2929,3981150.0],["1994-06-27",4.3135,4.396,4.2516,4.3135,3846994.0],["1994-06-28",4.3135,4.3135,4.2516,4.2722,3493631.0],["1994-06-29",4.2929,4.3135,4.2516,4.2929,3212156.0],["1994-06-30",4.2929,4.3341,4.2722,4.3341,2817281.0],["1994-07-01",4.3135,4.3548,4.2929,4.3341,1732894.0],["1994-07-05",4.2516,4.5199,4.2309,4.4786,4114800.0],["1994-07-06",4.5818,4.6437,4.5199,4.6024,10253588.0],["1994-07-07",4.6231,4.685,4.6024,4.685,5592038.0],["1994-07-08",4.6437,4.6437,4.5818,4.6437,2835506.0],["1994-07-11",4.6437,4.685,4.5818,4.6643,4723819.0],["1994-07-12",4.7056,4.7469,4.6437,4.685,34088850.0],["1994-07-13",4.6644,4.685,4.6024,4.6231,5499900.0],["1994-07-14",4.6437,4.7056,4.6437,4.7056,2226488.0],["1994-07-15",4.7056,4.8914,4.7056,4.8707,4278825.0],["1994-07-18",4.8707,4.8914,4.7675,4.7675,2562131.0],["1994-07-19",4.7675,4.8295,4.7469,4.8295,1849838.0],["1994-07-20",4.8295,4.8501,4.6643,4.7263,3758400.0],["1994-07-21",4.7469,4.7469,4.5405,4.5818,2723625.0],["1994-07-22",4.7056,4.7263,4.6437,4.7056,1763269.0],["1994-07-25",4.685,4.7263,4.6644,4.7056,1239300.0],["1994-07-26",4.685,4.7056,4.6643,4.6643,1515713.0],["1994-07-27",4.6437,4.6643,4.458,4.4992,3631838.0],["1994-07-28",4.458,4.4992,4.396,4.4167,2739319.0],["1994-07-29",4.458,4.5199,4.458,4.4786,2182444.0],["1994-08-01",4.458,4.5199,4.4373,4.458,1649363.0],["1994-08-02",4.458,4.5199,4.4373,4.4786,1734413.0],["1994-08-03",4.4786,4.5199,4.396,4.4992,1796175.0],["1994-08-04",4.5199,4.6231,4.5199,4.6024,2149031.0],["1994-08-05",4.5818,4.6437,4.5612,4.6024,957825.0],["1994-08-08",4.6437,4.6644,4.5405,4.5405,1281825.0],["1994-08-09",4.5612,4.5612,4.5199,4.5405,732038.0],["1994-08-10",4.5405,4.5818,4.5199,4.5199,682425.0],["1994-08-11",4.5199,4.5612,4.458,4.4786,1055025.0],["1994-08-12",4.4786,4.5405,4.458,4.4786,1160325.0],["1994-08-15",4.5199,4.5612,4.5199,4.5612,806456.0],["1994-08-16",4.5818,4.6231,4.4992,4.5612,1118306.0],["1994-08-17",4.5612,4.5612,4.458,4.4992,1876669.0],["1994-08-18",4.4992,4.5199,4.4373,4.4786,1722769.0],["1994-08-19",4.4992,4.4992,4.4373,4.458,1230188.0],["1994-08-22",4.4373,4.458,4.2722,4.3135,3105844.0],["1994-08-23",4.3135,4.3754,4.2722,4.2929,3833325.0],["1994-08-24",4.3135,4.3341,4.2309,4.2929,4564856.0],["1994-08-25",4.3341,4.396,4.2929,4.3135,2087775.0],["1994-08-26",4.3341,4.4167,4.3135,4.3754,2248763.0],["1994-08-29",4.396,4.5818,4.396,4.4373,1827563.0],["1994-08-30",4.5009,4.5009,4.3977,4.4596,2177888.0],["1994-08-31",4.377,4.439,4.3564,4.377,2453288.0],["1994-09-01",4.3977,4.4596,4.3564,4.439,3487050.0],["1994-09-02",4.4183,4.439,4.2945,4.3151,3388838.0],["1994-09-06",4.3151,4.3357,4.2325,4.2532,3946725.0],["1994-09-07",4.2738,4.2944,4.2532,4.2944,1645313.0],["1994-09-08",4.2944,4.3151,4.1086,4.1293,10931456.0],["1994-09-09",3.9641,4.0467,3.9641,4.0467,14978419.0],["1994-09-12",4.0054,4.026,3.8196,3.8402,6201056.0],["1994-09-13",3.8402,3.9641,3.8402,3.9228,8945438.0],["1994-09-14",3.9022,3.9022,3.7576,3.8402,6488100.0],["1994-09-15",3.8402,3.8815,3.7989,3.8402,3266831.0],["1994-09-16",3.8196,3.9228,3.7989,3.9022,4954669.0],["1994-09-19",3.9022,3.9641,3.8609,3.8815,2302425.0],["1994-09-20",3.8609,3.8609,3.7164,3.7576,5351569.0],["1994-09-21",3.7783,3.8402,3.737,3.7989,7222669.0],["1994-09-22",3.8196,3.9435,3.7989,3.9435,7078388.0],["1994-09-23",3.9435,3.9435,3.8402,3.8815,2890181.0],["1994-09-26",3.8402,3.8609,3.6751,3.6957,3802444.0],["1994-09-27",3.737,3.7783,3.6957,3.7164,3216713.0],["1994-09-28",3.7164,3.7989,3.6957,3.7989,3272400.0],["1994-09-29",3.737,3.7576,3.5718,3.6751,6188906.0],["1994-09-30",3.6957,3.8609,3.6957,3.7164,5811244.0],["1994-10-03",3.737,3.7783,3.6957,3.7783,2172319.0],["1994-10-04",3.7783,3.7989,3.6957,3.7164,2076131.0],["1994-10-05",3.6957,3.7164,3.4892,3.6544,8132906.0],["1994-10-06",3.6751,3.7164,3.6131,3.6131,2343938.0],["1994-10-07",3.6131,3.6338,3.4686,3.5718,12510450.0],["1994-10-10",3.6131,3.6957,3.5925,3.6957,2598075.0],["1994-10-11",3.7576,3.7576,3.6751,3.6957,3519956.0],["1994-10-12",3.6338,3.6751,3.5925,3.6338,3039525.0],["1994-10-13",3.6751,3.7164,3.5099,3.5718,8029631.0],["1994-10-14",3.5512,3.6131,3.5305,3.5718,3050156.0],["1994-10-17",3.5718,3.5925,3.4479,3.4686,8098481.0],["1994-10-18",3.4686,3.5718,3.4273,3.5718,4357800.0],["1994-10-19",3.5718,3.6957,3.5305,3.6957,6934106.0],["1994-10-20",3.6751,3.6957,3.5718,3.6131,3074963.0],["1994-10-21",3.6338,3.6544,3.5718,3.6544,6983719.0],["1994-10-24",3.6338,3.7576,3.6338,3.6957,5493825.0],["1994-10-25",3.6544,3.6751,3.5925,3.6338,1751119.0],["1994-10-26",3.6338,3.6751,3.6131,3.6751,2980800.0],["1994-10-27",3.6751,3.8402,3.6751,3.8196,8999100.0],["1994-10-28",3.8196,3.9022,3.7576,3.9022,5683669.0],["1994-10-31",3.9022,3.9228,3.8609,3.9022,3355425.0],["1994-11-01",3.8815,3.9022,3.8196,3.9022,2715525.0],["1994-11-02",3.8609,3.8609,3.7783,3.8196,3625763.0],["1994-11-03",3.8402,3.8609,3.8196,3.8402,1464075.0],["1994-11-04",3.8196,3.9022,3.7989,3.8196,3041550.0],["1994-11-07",3.8402,3.8815,3.8196,3.8402,1502044.0],["1994-11-08",3.7783,3.7989,3.5925,3.6338,6620231.0],["1994-11-09",3.6544,3.6957,3.4686,3.5099,6786281.0],["1994-11-10",3.5099,3.5925,3.4686,3.5305,4098600.0],["1994-11-11",3.5512,3.6131,3.5305,3.5305,2104988.0],["1994-11-14",3.5305,3.5512,3.4686,3.5512,3481481.0],["1994-11-15",3.5512,3.5925,3.5512,3.5718,1524825.0],["1994-11-16",3.5718,3.6751,3.5512,3.6338,4589156.0],["1994-11-17",3.6338,3.6338,3.5512,3.5925,1655438.0],["1994-11-18",3.7164,3.8196,3.5925,3.7164,9557494.0],["1994-11-21",3.7164,3.737,3.6131,3.6544,3021300.0],["1994-11-22",3.5925,3.6131,3.4273,3.448,3687525.0],["1994-11-23",3.4273,3.4892,3.3241,3.4686,4847850.0],["1994-11-25",3.4892,3.5512,3.4892,3.5512,909225.0],["1994-11-28",3.5305,3.5512,3.4892,3.5099,1309669.0],["1994-11-29",3.4892,3.5925,3.4479,3.5925,2300400.0],["1994-11-30",3.5735,3.6148,3.4908,3.4908,1436231.0],["1994-12-01",3.5115,3.5115,3.3876,3.4289,2173331.0],["1994-12-02",3.4082,3.4289,3.3463,3.3463,3130144.0],["1994-12-05",3.3669,3.4495,3.3669,3.4289,1710113.0],["1994-12-06",3.4082,3.4082,3.3463,3.3876,1417500.0],["1994-12-07",3.3256,3.3463,2.8712,2.8918,4474238.0],["1994-12-08",2.644,2.8299,2.5613,2.8299,37818394.0],["1994-12-09",2.8505,2.8712,2.7679,2.8505,11783981.0],["1994-12-12",2.8505,2.8712,2.7885,2.7885,6427350.0],["1994-12-13",2.8092,2.8092,2.6646,2.7059,8826975.0],["1994-12-14",2.7059,2.7472,2.6853,2.7059,8717625.0],["1994-12-15",2.7266,2.7885,2.7059,2.7266,13778100.0],["1994-12-16",2.7059,2.7266,2.644,2.6646,8467031.0],["1994-12-19",2.6646,2.6853,2.6233,2.644,6623775.0],["1994-12-20",2.6233,2.6646,2.6026,2.6026,5608744.0],["1994-12-21",2.6026,2.7266,2.6026,2.6646,7725881.0],["1994-12-22",2.644,2.7266,2.6233,2.6853,3575644.0],["1994-12-23",2.7059,2.8505,2.7059,2.7679,6113475.0],["1994-12-27",2.7885,2.8092,2.7472,2.7679,4231238.0],["1994-12-28",2.7472,2.7679,2.6646,2.7679,3141788.0],["1994-12-29",2.7679,2.7885,2.7266,2.7266,2776781.0],["1994-12-30",2.7266,2.8712,2.7059,2.7679,7025738.0],["1995-01-03",2.8092,2.9331,2.7885,2.9125,3972544.0],["1995-01-04",2.9125,2.9744,2.8712,2.9744,4162388.0],["1995-01-05",2.9744,3.0777,2.9125,3.0777,5857819.0],["1995-01-06",3.0571,3.0777,3.0158,3.0571,3635888.0],["1995-01-09",3.0571,3.0881,2.9744,3.0158,3654113.0],["1995-01-10",3.0158,3.119,2.9951,3.0158,5040225.0],["1995-01-11",3.0364,3.0571,2.9951,3.0364,6842981.0],["1995-01-12",3.0571,3.1604,3.0364,3.1397,3707775.0],["1995-01-13",3.2017,3.243,3.1604,3.2223,8750531.0],["1995-01-16",3.2223,3.2843,3.2223,3.243,7438838.0],["1995-01-17",3.243,3.2636,3.181,3.243,4762294.0],["1995-01-18",3.243,3.2843,3.2223,3.2636,3871294.0],["1995-01-19",3.243,3.3049,3.243,3.2843,4352231.0],["1995-01-20",3.1604,3.1604,3.0158,3.0777,9663806.0],["1995-01-23",3.0158,3.0984,3.0158,3.0984,2391019.0],["1995-01-24",3.0984,3.0984,3.0158,3.0571,2339888.0],["1995-01-25",3.0777,3.1604,3.0571,3.0984,2840063.0],["1995-01-26",3.119,3.243,2.9744,3.119,9827325.0],["1995-01-27",3.1604,3.2223,3.119,3.2223,3491606.0],["1995-01-30",3.243,3.2636,3.2223,3.243,3270881.0],["1995-01-31",3.243,3.243,3.1604,3.2017,3328088.0],["1995-02-01",3.181,3.2017,3.1397,3.181,3283031.0],["1995-02-02",3.181,3.181,3.119,3.1397,1340550.0],["1995-02-03",3.1397,3.2017,3.119,3.1604,4653956.0],["1995-02-06",3.1397,3.1604,3.119,3.1397,1894894.0],["1995-02-07",3.119,3.119,2.9951,2.9951,4324388.0],["1995-02-08",2.9744,2.9744,2.8092,2.8712,12809644.0],["1995-02-09",2.8712,2.9744,2.8505,2.9744,4549669.0],["1995-02-10",2.9744,3.0571,2.9331,3.0364,9330188.0],["1995-02-13",2.8505,2.9125,2.8092,2.8505,14841225.0],["1995-02-14",2.8712,2.9331,2.8505,2.9125,5574319.0],["1995-02-15",2.9331,2.9744,2.9125,2.9538,3848513.0],["1995-02-16",2.9538,2.9538,2.8712,2.8918,2456831.0],["1995-02-17",2.8712,2.8712,2.7885,2.8092,3989756.0],["1995-02-21",2.8092,2.8712,2.7885,2.8712,3758400.0],["1995-02-22",2.8712,2.8712,2.8299,2.8712,1526850.0],["1995-02-23",2.8918,2.9538,2.8918,2.9125,1911600.0],["1995-02-24",2.9331,2.9331,2.8918,2.9331,2235094.0],["1995-02-27",2.9141,2.9348,2.8728,2.8728,839363.0],["1995-02-28",2.8935,2.9141,2.8521,2.9141,1509638.0],["1995-03-01",2.9141,2.9555,2.8935,2.8935,1950581.0],["1995-03-02",2.9141,2.9348,2.8728,2.9348,1916663.0],["1995-03-03",2.9348,2.9968,2.9141,2.9761,2554031.0],["1995-03-06",2.9141,2.9348,2.8935,2.9141,1511663.0],["1995-03-07",2.9141,2.9348,2.8728,2.8728,2534794.0],["1995-03-08",2.8728,2.8935,2.8315,2.8935,1258538.0],["1995-03-09",2.8728,2.8935,2.8108,2.8108,1683281.0],["1995-03-10",2.8108,2.8315,2.7695,2.7695,4378050.0],["1995-03-13",2.7901,2.8728,2.7488,2.8728,2363175.0],["1995-03-14",2.8935,2.9141,2.8315,2.8315,2506950.0],["1995-03-15",2.8315,2.8521,2.8108,2.8315,1176019.0],["1995-03-16",2.8108,2.8108,2.7074,2.7488,4954163.0],["1995-03-17",2.7901,2.8108,2.7488,2.7901,3259744.0],["1995-03-20",2.7694,2.8521,2.7488,2.8315,3502744.0],["1995-03-21",2.8315,2.9141,2.8315,2.8315,3330113.0],["1995-03-22",2.8315,2.8521,2.8108,2.8315,2180419.0],["1995-03-23",2.8315,2.8521,2.8108,2.8521,1371431.0],["1995-03-24",2.8521,2.8728,2.8315,2.8521,1711125.0],["1995-03-27",2.8315,2.9761,2.8315,2.9761,5041744.0],["1995-03-28",2.9761,2.9968,2.9555,2.9968,2951438.0],["1995-03-29",3.0175,3.0175,2.9555,2.9761,2828925.0],["1995-03-30",2.9555,3.0175,2.9141,2.9761,2702869.0],["1995-03-31",2.9555,2.9968,2.9141,2.9555,1860469.0],["1995-04-03",2.9555,2.9761,2.9141,2.9141,996806.0],["1995-04-04",2.9141,3.0175,2.9141,2.9761,3311381.0],["1995-04-05",2.9555,3.0588,2.9555,3.0381,3051675.0],["1995-04-06",3.0175,3.0588,2.9968,3.0588,1872619.0],["1995-04-07",3.0175,3.1001,2.9555,3.0588,2872969.0],["1995-04-10",3.0588,3.0795,3.0381,3.0795,2366719.0],["1995-04-11",3.0795,3.1208,3.0795,3.0795,2263444.0],["1995-04-12",3.0588,3.1001,3.0588,3.0795,2197125.0],["1995-04-13",3.1001,3.1208,3.0588,3.0795,1794656.0],["1995-04-17",3.1208,3.2241,3.1001,3.1828,5832506.0],["1995-04-18",3.2035,3.2241,3.1621,3.1828,2982319.0],["1995-04-19",3.1828,3.2035,3.1001,3.1415,3088631.0],["1995-04-20",3.1415,3.1415,3.1001,3.1208,1932863.0],["1995-04-21",3.1621,3.5548,3.0795,3.5548,18000731.0],["1995-04-24",3.5135,3.6582,3.4721,3.6375,9431944.0],["1995-04-25",3.6375,3.8855,3.6168,3.8648,9020869.0],["1995-04-26",3.8442,3.8648,3.7408,3.7822,5328281.0],["1995-04-27",3.7408,3.7408,3.6788,3.7202,3343781.0],["1995-04-28",3.7202,3.8235,3.6788,3.8235,3966469.0],["1995-05-01",3.8028,3.8235,3.7822,3.7822,3342769.0],["1995-05-02",3.7408,3.8235,3.6995,3.6995,2968144.0],["1995-05-03",3.7202,3.8235,3.6995,3.8028,3382256.0],["1995-05-04",3.7822,3.8235,3.7408,3.7408,2636550.0],["1995-05-05",3.7615,3.7615,3.5341,3.6168,4919231.0],["1995-05-08",3.5755,3.6375,3.5548,3.6375,2072588.0],["1995-05-09",3.6788,3.6995,3.5962,3.6375,1565831.0],["1995-05-10",3.6168,3.6375,3.5755,3.6168,1010981.0],["1995-05-11",3.5962,3.6995,3.5755,3.6995,1773900.0],["1995-05-12",3.6995,3.6995,3.6168,3.6375,5175394.0],["1995-05-15",3.6375,3.6582,3.6168,3.6168,1905525.0],["1995-05-16",3.6375,3.7202,3.5962,3.6168,4544100.0],["1995-05-17",3.6168,3.6168,3.4515,3.4721,5483700.0],["1995-05-18",3.5135,3.6995,3.4101,3.5962,12985313.0],["1995-05-19",3.5962,3.6168,3.4928,3.5755,3637913.0],["1995-05-22",3.5548,3.6375,3.5548,3.6168,8245294.0],["1995-05-23",3.6375,3.7202,3.6375,3.6995,2850188.0],["1995-05-24",3.7408,3.7615,3.6168,3.6582,3964950.0],["1995-05-25",3.6375,3.6375,3.5341,3.5548,1998675.0],["1995-05-26",3.5151,3.5771,3.5151,3.5771,2309006.0],["1995-05-30",3.5565,3.5771,3.4944,3.5358,1665056.0],["1995-05-31",3.5358,3.6599,3.5358,3.6599,3521475.0],["1995-06-01",3.6392,3.6599,3.5978,3.6392,1898438.0],["1995-06-02",3.5978,3.6185,3.5358,3.5978,1399275.0],["1995-06-05",3.6392,3.6392,3.5565,3.6185,1914131.0],["1995-06-06",3.6185,3.6805,3.5978,3.6392,2460375.0],["1995-06-07",3.6805,3.8666,3.6805,3.846,9646594.0],["1995-06-08",3.8666,3.8666,3.7632,3.7839,3716381.0],["1995-06-09",3.7426,3.846,3.7219,3.8046,4842788.0],["1995-06-12",3.8046,3.908,3.7839,3.908,3981150.0],["1995-06-13",3.908,4.032,3.908,4.032,7401375.0],["1995-06-14",4.032,4.0941,3.9907,4.0734,6056269.0],["1995-06-15",4.0527,4.2595,4.0527,4.1354,9454219.0],["1995-06-16",4.1768,4.1768,4.032,4.032,4143150.0],["1995-06-19",4.032,4.1148,4.032,4.0734,2473031.0],["1995-06-20",4.0527,4.0734,3.9907,4.0527,1759725.0],["1995-06-21",4.032,4.0941,4.0114,4.0527,2595544.0],["1995-06-22",4.0527,4.2181,4.0527,4.1975,5450288.0],["1995-06-23",4.1561,4.1975,4.0941,4.1354,3315938.0],["1995-06-26",4.1354,4.1354,3.9907,4.0114,1878694.0],["1995-06-27",3.97,3.9907,3.8666,3.908,2300400.0],["1995-06-28",3.908,3.908,3.7632,3.8873,3910781.0],["1995-06-29",3.8873,3.9287,3.8666,3.8666,2314575.0],["1995-06-30",3.8666,3.9493,3.8666,3.9493,1796175.0],["1995-07-03",3.9287,3.9907,3.908,3.97,617625.0],["1995-07-05",3.9287,4.032,3.9287,3.97,2340900.0],["1995-07-06",3.9907,4.1148,3.97,4.1148,2871956.0],["1995-07-07",4.0941,4.2802,4.0734,4.2388,7505156.0],["1995-07-10",4.2802,4.4663,4.2595,4.3836,9501806.0],["1995-07-11",4.3836,4.4042,4.2388,4.2802,6715406.0],["1995-07-12",4.2802,4.2802,4.1975,4.2595,2162700.0],["1995-07-13",4.3008,4.4249,4.3008,4.3836,4732931.0],["1995-07-14",4.3836,4.3836,4.3215,4.3629,2360138.0],["1995-07-17",4.3836,4.4663,4.3629,4.3836,5001750.0],["1995-07-18",4.4249,4.4249,4.3629,4.4042,3561469.0],["1995-07-19",4.3836,4.4456,4.1354,4.2802,6383306.0],["1995-07-20",4.3008,4.4249,4.3008,4.3422,4194788.0],["1995-07-21",4.3836,4.4456,4.3008,4.3422,3658669.0],["1995-07-24",4.4663,4.549,4.3836,4.5283,8342494.0],["1995-07-25",4.5283,4.7144,4.5283,4.6937,10317881.0],["1995-07-26",4.7144,4.7144,4.6524,4.673,5712019.0],["1995-07-27",4.6524,4.9212,4.6524,4.9005,9611156.0],["1995-07-28",4.8798,4.9418,4.673,4.673,5146031.0],["1995-07-31",4.673,4.7557,4.673,4.7557,1851356.0],["1995-08-01",4.7351,4.7557,4.6937,4.7557,3417694.0],["1995-08-02",4.7557,4.7971,4.4663,4.611,6990806.0],["1995-08-03",4.611,4.7971,4.549,4.6317,7326450.0],["1995-08-04",4.611,4.7557,4.5903,4.7351,4007981.0],["1995-08-07",4.7144,4.7557,4.6937,4.7144,2782856.0],["1995-08-08",4.7144,4.7557,4.673,4.6937,3828263.0],["1995-08-09",4.7144,4.7144,4.611,4.673,3034463.0],["1995-08-10",4.673,4.6937,4.5283,4.549,2166750.0],["1995-08-11",4.5697,4.5697,4.4249,4.4456,2172825.0],["1995-08-14",4.4249,4.4869,4.4249,4.4663,1775925.0],["1995-08-15",4.4663,4.5283,4.4249,4.5283,1348650.0],["1995-08-16",4.4869,4.611,4.4663,4.549,3641456.0],["1995-08-17",4.5903,4.7971,4.549,4.7557,4070756.0],["1995-08-18",4.7764,4.7764,4.611,4.611,3276450.0],["1995-08-21",4.5903,4.6937,4.5903,4.6317,2056388.0],["1995-08-22",4.6317,4.6524,4.5903,4.611,1794150.0],["1995-08-23",4.6317,4.6317,4.4663,4.5076,4212506.0],["1995-08-24",4.4869,4.5283,4.4663,4.5283,4393744.0],["1995-08-25",4.4869,4.549,4.4663,4.5076,874294.0],["1995-08-28",4.4869,4.4869,4.4042,4.4042,1647338.0],["1995-08-29",4.3629,4.3629,4.2595,4.3215,3638419.0],["1995-08-30",4.3215,4.3422,4.1768,4.1975,7233806.0],["1995-08-31",4.2181,4.3008,4.1975,4.2802,5421431.0],["1995-09-01",4.2611,4.2818,4.2405,4.2405,1286888.0],["1995-09-05",4.2818,4.4887,4.2611,4.4266,2185481.0],["1995-09-06",4.3853,4.5714,4.3853,4.4887,2244713.0],["1995-09-07",4.5094,4.53,4.4473,4.468,1149188.0],["1995-09-08",4.4887,4.5094,4.3439,4.4059,2153588.0],["1995-09-11",4.4059,4.4059,4.2198,4.2611,4038356.0],["1995-09-12",4.2611,4.2818,4.2198,4.2405,2676038.0],["1995-09-13",4.2405,4.4266,4.2198,4.2405,3253163.0],["1995-09-14",4.2405,4.3025,4.2198,4.3025,2326725.0],["1995-09-15",4.2818,4.2818,4.2405,4.2405,3412631.0],["1995-09-18",4.2611,4.3439,4.2198,4.3232,7103194.0],["1995-09-19",4.3439,4.3646,4.2818,4.3232,5269556.0],["1995-09-20",4.3439,4.468,4.3439,4.4059,5657344.0],["1995-09-21",4.3853,4.437,4.3232,4.3439,2626931.0],["1995-09-22",4.3025,4.3025,4.2198,4.2818,1643288.0],["1995-09-25",4.2818,4.3025,4.2405,4.2611,1274231.0],["1995-09-26",4.2818,4.2818,4.1163,4.137,2650725.0],["1995-09-27",4.1163,4.1163,3.9716,4.0336,5041744.0],["1995-09-28",4.075,4.2198,4.0336,4.2198,3277969.0],["1995-09-29",4.2405,4.3025,4.1577,4.1577,1861481.0],["1995-10-02",4.1784,4.1991,3.9922,4.0129,2592000.0],["1995-10-03",4.0336,4.0957,3.8888,3.9095,3552356.0],["1995-10-04",3.9302,3.9302,3.8061,3.8681,5654306.0],["1995-10-05",3.8888,3.9715,3.8681,3.9095,1297013.0],["1995-10-06",3.9302,3.9302,3.8474,3.8888,2844619.0],["1995-10-09",3.8888,3.9095,3.744,3.7854,1475213.0],["1995-10-10",3.7233,3.7854,3.682,3.7647,2717044.0],["1995-10-11",3.744,3.8061,3.744,3.7854,3432881.0],["1995-10-12",3.7854,3.8061,3.7647,3.7647,1439775.0],["1995-10-13",3.8268,3.9509,3.8268,3.9302,2015381.0],["1995-10-16",3.9302,3.9509,3.9095,3.9095,1971338.0],["1995-10-17",3.9095,4.0129,3.8888,3.8888,1683281.0],["1995-10-18",3.8888,3.9302,3.8474,3.8888,2503406.0],["1995-10-19",3.9095,3.9302,3.351,3.3924,8283263.0],["1995-10-20",3.3924,3.5992,3.3924,3.4958,9232481.0],["1995-10-23",3.4751,3.4958,3.413,3.4337,3493125.0],["1995-10-24",3.4751,3.5372,3.4544,3.4751,5600644.0],["1995-10-25",3.4751,3.4958,3.413,3.4337,3792319.0],["1995-10-26",3.4544,3.4958,3.3924,3.413,3158494.0],["1995-10-27",3.3924,3.3924,3.2683,3.3303,4046963.0],["1995-10-30",3.351,3.3717,3.3096,3.3303,3037500.0],["1995-10-31",3.351,3.413,3.3096,3.3096,5910469.0],["1995-11-01",3.3096,3.3717,3.3096,3.3303,2651231.0],["1995-11-02",3.3303,3.5785,3.3303,3.5578,5223994.0],["1995-11-03",3.5578,3.5992,3.4544,3.5992,2631994.0],["1995-11-06",3.5992,3.744,3.5992,3.682,3857119.0],["1995-11-07",3.682,3.682,3.5785,3.6406,2006775.0],["1995-11-08",3.6613,3.7854,3.6613,3.7647,2188519.0],["1995-11-09",3.7647,3.8268,3.7647,3.8268,2433038.0],["1995-11-10",3.8268,3.8681,3.8061,3.8474,1442813.0],["1995-11-13",3.8268,3.8681,3.7854,3.7854,1423575.0],["1995-11-14",3.7647,3.8681,3.744,3.8474,2182444.0],["1995-11-15",4.0129,4.075,3.9716,4.0336,4524356.0],["1995-11-16",4.0336,4.137,4.0129,4.1163,2485181.0],["1995-11-17",4.1163,4.137,4.0336,4.1163,2930681.0],["1995-11-20",4.1163,4.1577,4.1163,4.1577,1986525.0],["1995-11-21",4.1577,4.1577,4.0336,4.0543,2299388.0],["1995-11-22",4.0543,4.2198,4.0543,4.2198,2655281.0],["1995-11-24",4.2198,4.2611,4.2198,4.2405,519919.0],["1995-11-27",4.2198,4.2405,4.1163,4.1577,1995638.0],["1995-11-28",4.137,4.1991,4.1163,4.137,2539350.0],["1995-11-29",4.1577,4.1577,4.0129,4.1163,2412788.0],["1995-11-30",4.1163,4.1784,4.0336,4.137,3003075.0],["1995-12-01",4.1577,4.1784,4.075,4.1163,1712644.0],["1995-12-04",4.0766,4.1594,4.0352,4.1387,2524669.0],["1995-12-05",4.118,4.2835,4.0973,4.2629,3901669.0],["1995-12-06",4.2835,4.3249,4.2422,4.2835,3758400.0],["1995-12-07",4.2629,4.2629,4.0973,4.1594,2819813.0],["1995-12-08",4.1387,4.1387,4.0559,4.0973,866194.0],["1995-12-11",4.0973,4.2008,4.0766,4.1594,1616963.0],["1995-12-12",4.118,4.1594,4.0973,4.1387,2138906.0],["1995-12-13",4.1387,4.1801,4.118,4.1387,2126250.0],["1995-12-14",4.1387,4.1387,4.0145,4.0352,1814906.0],["1995-12-15",4.0559,4.0559,3.9318,3.9524,4069744.0],["1995-12-18",3.9318,3.9318,3.8283,3.8697,1893375.0],["1995-12-19",3.8697,3.9524,3.849,3.9318,3081544.0],["1995-12-20",3.9525,4.1387,3.9525,4.0973,5684175.0],["1995-12-21",4.0559,4.0973,3.9524,3.9524,2937263.0],["1995-12-22",3.9525,3.9731,3.9111,3.9111,1556719.0],["1995-12-26",3.9111,3.9111,3.7869,3.8076,1658981.0],["1995-12-27",3.7869,3.7869,3.6627,3.6627,3192919.0],["1995-12-28",3.6834,3.7662,3.6627,3.7662,2552006.0],["1995-12-29",3.7662,3.8697,3.7662,3.8076,1939950.0],["1996-01-02",3.8076,3.9318,3.8076,3.8904,2188013.0],["1996-01-03",3.9111,3.9731,3.8697,3.9111,2156625.0],["1996-01-04",3.9111,3.9111,3.7662,3.7662,3281006.0],["1996-01-05",3.7455,3.7662,3.6834,3.7662,3015225.0],["1996-01-08",3.8283,3.9111,3.8076,3.8904,1392188.0],["1996-01-09",3.9318,3.9525,3.849,3.849,2802600.0],["1996-01-10",3.7662,3.8283,3.6627,3.6834,2921569.0],["1996-01-11",3.6834,3.849,3.6834,3.8283,2781338.0],["1996-01-12",3.849,3.9111,3.8283,3.8904,2266988.0],["1996-01-15",3.8697,3.8697,3.8283,3.849,2037150.0],["1996-01-16",3.8283,3.9524,3.8076,3.9318,2995988.0],["1996-01-17",3.8697,3.9318,3.8076,3.849,3758400.0],["1996-01-18",3.849,3.849,3.7248,3.8283,2596050.0],["1996-01-19",3.8076,3.8283,3.7455,3.7869,2414813.0],["1996-01-22",3.7662,3.849,3.7662,3.849,2555550.0],["1996-01-23",3.8283,4.0145,3.8076,3.8697,2392538.0],["1996-01-24",3.9111,3.9731,3.7869,3.7869,11198250.0],["1996-01-25",3.9731,4.2835,3.9524,4.1387,13627238.0],["1996-01-26",4.1387,4.2215,4.118,4.1801,2782856.0],["1996-01-29",4.1801,4.2215,4.1387,4.1801,3736631.0],["1996-01-30",4.1801,4.2629,4.1594,4.2422,3069900.0],["1996-01-31",4.2422,4.3456,4.2008,4.3456,6481519.0],["1996-02-01",4.3456,4.3456,4.2008,4.2215,2671481.0],["1996-02-02",4.2422,4.3042,4.2215,4.2835,3047119.0],["1996-02-05",4.2629,4.387,4.2629,4.3456,2462906.0],["1996-02-06",4.3249,4.6146,4.3249,4.5733,6352931.0],["1996-02-07",4.6146,4.6146,4.5112,4.5319,4584094.0],["1996-02-08",4.5319,4.656,4.5112,4.5939,4817981.0],["1996-02-09",4.5939,4.656,4.5319,4.5526,6952331.0],["1996-02-12",4.5733,4.5939,4.4698,4.5939,3148875.0],["1996-02-13",4.5319,4.656,4.5319,4.5939,3854081.0],["1996-02-14",4.6146,4.7595,4.6146,4.7388,7618556.0],["1996-02-15",4.7595,4.7595,4.6974,4.6974,4379569.0],["1996-02-16",4.7595,4.7802,4.6974,4.7388,3812569.0],["1996-02-20",4.6767,4.8216,4.6767,4.8216,5052375.0],["1996-02-21",4.7802,4.9044,4.7388,4.9044,4749131.0],["1996-02-22",4.925,4.9664,4.9044,4.9664,7371000.0],["1996-02-23",5.0078,5.2561,4.9871,5.0285,11702475.0],["1996-02-26",5.0078,5.2768,4.9871,5.2354,9428400.0],["1996-02-27",5.2354,5.2458,4.9044,5.0906,7854469.0],["1996-02-28",5.1957,5.1957,5.0301,5.0508,4236806.0],["1996-02-29",5.0301,5.1751,5.0094,5.0922,4368431.0],["1996-03-01",5.1129,5.1336,5.0301,5.1336,2630981.0],["1996-03-04",5.1958,5.4649,5.1751,5.2786,8337938.0],["1996-03-05",5.2578,5.2578,5.1336,5.1957,2566688.0],["1996-03-06",5.2164,5.2578,5.1129,5.1336,3060281.0],["1996-03-07",5.1543,5.175,5.0922,5.1336,1972856.0],["1996-03-08",4.9887,4.9887,4.8024,4.8852,3886988.0],["1996-03-11",4.7403,5.2785,4.7196,5.2371,4991119.0],["1996-03-12",5.1336,5.1957,4.9887,5.1336,5062500.0],["1996-03-13",5.175,5.2164,5.0922,5.1957,3601969.0],["1996-03-14",5.2371,5.2992,5.1957,5.2992,4150744.0],["1996-03-15",5.2785,5.2992,5.1336,5.1543,1956150.0],["1996-03-18",5.175,5.2371,5.1129,5.175,2679581.0],["1996-03-19",5.2578,5.2785,5.0508,5.0715,4819500.0],["1996-03-20",5.0922,5.1129,5.0508,5.0715,2562131.0],["1996-03-21",5.0922,5.1336,5.0508,5.0715,2081700.0],["1996-03-22",5.0716,5.0716,4.9473,4.9887,1568363.0],["1996-03-25",5.0094,5.0715,4.9059,4.968,2533275.0],["1996-03-26",4.9473,4.9887,4.9266,4.9473,2339888.0],["1996-03-27",4.968,4.968,4.8024,4.8645,2095875.0],["1996-03-28",4.8024,4.9473,4.7817,4.8852,2160169.0],["1996-03-29",4.8852,4.9887,4.8438,4.9266,3013706.0],["1996-04-01",4.8852,4.9059,4.8438,4.9059,1513181.0],["1996-04-02",4.8852,4.9266,4.8231,4.9059,1967288.0],["1996-04-03",4.8645,5.0508,4.8438,5.0301,2628450.0],["1996-04-04",5.0715,5.1957,5.0715,5.1336,4754700.0],["1996-04-08",5.0301,5.0508,4.968,5.0094,3175200.0],["1996-04-09",4.9887,5.0301,4.968,5.0094,1488375.0],["1996-04-10",4.968,5.1129,4.9473,4.968,1478756.0],["1996-04-11",4.968,4.9887,4.7403,4.8231,3493631.0],["1996-04-12",4.8231,4.8645,4.761,4.8231,1836675.0],["1996-04-15",4.8645,5.1543,4.8438,5.1336,3172669.0],["1996-04-16",5.1129,5.1129,4.9887,5.0508,1695938.0],["1996-04-17",5.382,5.4234,5.1957,5.2578,9360563.0],["1996-04-18",5.2578,5.3199,5.2371,5.2578,4716225.0],["1996-04-19",5.2992,5.3613,5.2785,5.2992,4161375.0],["1996-04-22",5.3406,5.5063,5.3406,5.4442,5355619.0],["1996-04-23",4.9887,5.1958,4.968,5.0922,8376919.0],["1996-04-24",5.1336,5.175,5.0094,5.0508,5482688.0],["1996-04-25",5.0094,5.0301,4.8645,4.8852,5984888.0],["1996-04-26",4.8852,4.8852,4.7196,4.8024,10690988.0],["1996-04-29",4.8024,4.9059,4.7817,4.8852,3063319.0],["1996-04-30",4.9059,4.968,4.8852,4.9266,1659994.0],["1996-05-01",4.9266,4.9473,4.8231,4.9266,1447875.0],["1996-05-02",4.8852,4.9059,4.8438,4.9059,3170138.0],["1996-05-03",4.9059,4.9059,4.6782,4.7196,5165269.0],["1996-05-06",4.761,4.7817,4.4919,4.554,5717081.0],["1996-05-07",4.5954,4.5954,4.3677,4.4298,10064756.0],["1996-05-08",4.3884,4.3884,4.2642,4.3884,5423456.0],["1996-05-09",4.4091,4.554,4.3884,4.5126,5780363.0],["1996-05-10",4.554,4.6368,4.4712,4.6161,3165581.0],["1996-05-13",4.6161,4.9059,4.6161,4.8852,5818331.0],["1996-05-14",4.9059,4.968,4.8645,4.8852,3319988.0],["1996-05-15",4.8852,4.9887,4.8438,4.8645,3474900.0],["1996-05-16",4.8024,5.0301,4.8024,4.9887,3286575.0],["1996-05-17",5.0094,5.0715,4.9887,5.0301,2643131.0],["1996-05-20",5.0508,5.0715,4.9473,4.9473,2426456.0],["1996-05-21",4.968,5.0301,4.9266,4.9887,3233419.0],["1996-05-22",4.9887,5.0094,4.8852,4.9266,2123719.0],["1996-05-23",4.9266,4.968,4.7817,4.8438,2653256.0],["1996-05-24",4.8438,4.8438,4.6782,4.7196,1914131.0],["1996-05-28",4.7196,4.7403,4.6368,4.6368,2642119.0],["1996-05-29",4.6592,4.7835,4.6385,4.7213,7779038.0],["1996-05-30",4.7213,4.7213,4.5143,4.6178,5101988.0],["1996-05-31",4.5971,4.5971,4.535,4.535,3194944.0],["1996-06-03",4.5557,4.6385,4.4728,4.5557,6355969.0],["1996-06-04",4.5764,4.5971,4.5557,4.5557,2918025.0],["1996-06-05",4.5764,4.7006,4.5764,4.7006,2932706.0],["1996-06-06",4.6178,4.9491,4.6178,4.8663,8224538.0],["1996-06-07",4.742,4.8456,4.7213,4.7835,3433388.0],["1996-06-10",4.8249,4.8249,4.742,4.7627,2398106.0],["1996-06-11",4.8249,4.8663,4.8042,4.8456,3754856.0],["1996-06-12",4.8456,4.8456,4.7213,4.7627,1308656.0],["1996-06-13",4.8042,4.8042,4.7006,4.7213,1779469.0],["1996-06-14",4.7213,4.742,4.7006,4.7006,1257019.0],["1996-06-17",4.7213,4.7213,4.5764,4.5764,1463569.0],["1996-06-18",4.7006,4.9077,4.7006,4.742,6075000.0],["1996-06-19",4.742,4.7627,4.4935,4.535,3741188.0],["1996-06-20",4.5971,4.6178,4.4728,4.535,4086450.0],["1996-06-21",4.535,4.6799,4.535,4.6799,3901669.0],["1996-06-24",4.6799,4.7835,4.6799,4.742,2465944.0],["1996-06-25",4.7835,4.887,4.7627,4.8249,6304331.0],["1996-06-26",4.8249,4.8663,4.7006,4.7006,1983488.0],["1996-06-27",4.6799,4.7006,4.4521,4.535,6011719.0],["1996-06-28",4.7213,4.8249,4.7213,4.8249,3770044.0],["1996-07-01",4.8042,4.8042,4.6799,4.7213,1387631.0],["1996-07-02",4.7213,4.7213,4.6178,4.6592,2534794.0],["1996-07-03",4.6385,4.6799,4.6178,4.6592,1491919.0],["1996-07-05",4.5971,4.6178,4.535,4.5764,967950.0],["1996-07-08",4.5557,4.5557,4.4521,4.4728,2825888.0],["1996-07-09",4.535,4.6385,4.4935,4.6385,1728844.0],["1996-07-10",4.6178,4.6178,4.4107,4.4521,2448225.0],["1996-07-11",4.4728,4.4728,4.2243,4.3072,4046456.0],["1996-07-12",4.3072,4.3693,4.2865,4.3279,2672494.0],["1996-07-15",4.2865,4.3072,4.0587,4.1415,4921256.0],["1996-07-16",4.1415,4.1622,3.7067,3.8283,5185519.0],["1996-07-17",4.1415,4.4728,4.0173,4.038,7073831.0],["1996-07-18",4.0173,4.1208,3.9344,4.1001,3281513.0],["1996-07-19",4.1415,4.1415,3.9344,4.0173,2715525.0],["1996-07-22",3.9966,3.9966,3.8309,3.9344,4139606.0],["1996-07-23",3.9759,4.2243,3.9551,4.0794,5022000.0],["1996-07-24",3.9551,4.038,3.893,3.9966,3285056.0],["1996-07-25",4.0587,4.1001,3.8516,3.8723,3510338.0],["1996-07-26",3.9137,3.9552,3.8723,3.9137,5238169.0],["1996-07-29",3.9137,3.9137,3.8102,3.8309,2864869.0],["1996-07-30",3.8309,3.8516,3.7895,3.8309,2364694.0],["1996-07-31",3.8309,4.1622,3.8309,4.1001,3933563.0],["1996-08-01",4.1208,4.1829,3.9137,4.1415,6244594.0],["1996-08-02",4.2243,4.2243,4.038,4.2036,3151913.0],["1996-08-05",4.1829,4.2036,4.0173,4.1829,1394719.0],["1996-08-06",4.1622,4.1622,4.0173,4.0794,1855913.0],["1996-08-07",4.1208,4.1829,4.1001,4.1415,1715175.0],["1996-08-08",4.1415,4.3072,4.1415,4.3072,2936250.0],["1996-08-09",4.2658,4.2658,4.2036,4.2451,1152225.0],["1996-08-12",4.2451,4.2451,4.1622,4.1829,1129950.0],["1996-08-13",4.1829,4.1829,4.1208,4.1208,669263.0],["1996-08-14",4.1208,4.1415,4.038,4.038,1547606.0],["1996-08-15",4.0587,4.0587,3.9551,3.9551,1701000.0],["1996-08-16",3.9759,4.0173,3.893,3.9344,3336694.0],["1996-08-19",3.893,4.0794,3.8723,3.9759,2824875.0],["1996-08-20",3.9759,3.9966,3.9137,3.9966,2625919.0],["1996-08-21",3.9966,4.0794,3.9759,4.0794,1495463.0],["1996-08-22",4.0587,4.0794,4.0173,4.0794,1480275.0],["1996-08-23",4.0587,4.0587,3.9966,4.0587,1278788.0],["1996-08-26",4.0587,4.0587,3.9344,3.9551,2124225.0],["1996-08-27",3.9344,3.9344,3.8516,3.9137,10298644.0],["1996-08-28",3.8102,3.8309,3.7481,3.7895,7150781.0],["1996-08-29",3.8102,3.8723,3.7688,3.7688,3957356.0],["1996-08-30",3.7704,3.8119,3.7083,3.7704,4273256.0],["1996-09-03",3.729,3.7497,3.6772,3.729,3778650.0],["1996-09-04",3.7497,3.7704,3.6461,3.6876,3617156.0],["1996-09-05",3.6876,3.6876,3.5426,3.5633,6664275.0],["1996-09-06",3.584,3.8119,3.584,3.7704,8649281.0],["1996-09-09",3.7912,3.8533,3.729,3.8326,5180963.0],["1996-09-10",3.8119,3.8947,3.7912,3.7912,4557769.0],["1996-09-11",3.729,3.874,3.6461,3.729,4632694.0],["1996-09-12",3.729,3.7704,3.6876,3.729,4474744.0],["1996-09-13",3.729,3.8326,3.6876,3.7704,7382644.0],["1996-09-16",3.7704,3.8947,3.7704,3.8119,4974413.0],["1996-09-17",3.8119,3.8326,3.729,3.7704,3069900.0],["1996-09-18",3.7704,3.7912,3.729,3.729,5560650.0],["1996-09-19",3.729,3.7912,3.6876,3.7912,2682619.0],["1996-09-20",3.7912,3.874,3.7704,3.8326,3991275.0],["1996-09-23",3.8326,3.8533,3.7704,3.8119,2613769.0],["1996-09-24",3.8119,3.874,3.729,3.7912,2923594.0],["1996-09-25",3.8119,3.8326,3.7704,3.8119,2638575.0],["1996-09-26",3.8326,3.874,3.729,3.729,3131663.0],["1996-09-27",3.729,3.7912,3.729,3.7704,2193581.0],["1996-09-30",3.7704,3.8533,3.7497,3.7912,3071419.0],["1996-10-01",3.7912,3.874,3.7912,3.8326,2128781.0],["1996-10-02",3.8533,3.874,3.729,3.7912,2460881.0],["1996-10-03",3.8119,3.8533,3.729,3.7704,2142956.0],["1996-10-04",3.7912,3.874,3.7497,3.8326,3446044.0],["1996-10-07",3.874,3.874,3.7497,3.7704,4227188.0],["1996-10-08",3.7704,3.7704,3.7083,3.7497,9100350.0],["1996-10-09",3.729,3.7497,3.6876,3.7083,5949450.0],["1996-10-10",3.6669,3.8119,3.6461,3.729,6223331.0],["1996-10-11",3.7497,3.7912,3.729,3.7704,4115813.0],["1996-10-14",3.7912,3.8119,3.7083,3.7083,5970713.0],["1996-10-15",3.7083,3.729,3.6254,3.6461,9114019.0],["1996-10-16",3.6461,3.6876,3.6254,3.6876,2334319.0],["1996-10-17",3.6876,3.7083,3.6047,3.6047,2328750.0],["1996-10-18",3.6461,3.6876,3.4597,3.5011,7572994.0],["1996-10-21",3.5218,3.5426,3.4183,3.4183,7881300.0],["1996-10-22",3.439,3.5011,3.439,3.4597,7620075.0],["1996-10-23",3.5426,3.6047,3.5218,3.6047,6576188.0],["1996-10-24",3.6254,3.7083,3.6254,3.6669,8399194.0],["1996-10-25",3.6876,3.729,3.6461,3.7083,5525719.0],["1996-10-28",3.6876,3.7083,3.584,3.6254,4617000.0],["1996-10-29",3.6254,3.6669,3.6254,3.6254,3198488.0],["1996-10-30",3.6254,3.6461,3.6047,3.6047,2280656.0],["1996-10-31",3.6254,3.7497,3.6047,3.729,3729038.0],["1996-11-01",3.7497,3.874,3.7497,3.874,8182013.0],["1996-11-04",3.874,3.8947,3.8119,3.874,2869931.0],["1996-11-05",3.8533,3.874,3.8119,3.8533,3687019.0],["1996-11-06",3.874,3.9362,3.874,3.9362,5796563.0],["1996-11-07",3.9155,3.9362,3.8326,3.8326,6234975.0],["1996-11-08",3.8533,3.8533,3.7912,3.7912,5434594.0],["1996-11-11",3.8119,3.9362,3.7704,3.9362,3156975.0],["1996-11-12",3.8947,4.019,3.8947,3.9776,7863581.0],["1996-11-13",4.019,4.0398,3.9362,4.019,4717744.0],["1996-11-14",3.9983,4.1019,3.9983,4.0398,3198994.0],["1996-11-15",4.0605,4.0605,3.9362,3.9569,2245219.0],["1996-11-18",3.9983,4.0812,3.9776,4.0812,4004438.0],["1996-11-19",4.0812,4.1226,4.0398,4.1226,3775106.0],["1996-11-20",4.1226,4.3091,4.1019,4.2676,5462944.0],["1996-11-21",4.2884,4.2884,4.1226,4.1433,2694769.0],["1996-11-22",4.1641,4.2262,4.1641,4.1848,1470656.0],["1996-11-25",4.1433,4.3091,4.1433,4.2469,4830638.0],["1996-11-26",4.2676,4.2884,4.0398,4.0812,3393900.0],["1996-11-27",4.1019,4.1226,4.0605,4.0812,2251294.0],["1996-11-29",4.1019,4.1641,4.0812,4.1226,585731.0],["1996-12-02",4.1019,4.2262,4.0605,4.2262,2910431.0],["1996-12-03",4.2469,4.2469,4.1848,4.2469,2258381.0],["1996-12-04",4.2055,4.2262,4.1641,4.2055,2336344.0],["1996-12-05",4.2262,4.2469,4.2055,4.2262,1939444.0],["1996-12-06",4.1019,4.1226,4.0605,4.1019,2446200.0],["1996-12-09",3.9585,4.0207,3.8756,4.0207,7159894.0],["1996-12-10",3.9585,4.0414,3.8341,3.8341,9743288.0],["1996-12-11",3.7305,3.772,3.7305,3.7512,5703919.0],["1996-12-12",3.772,3.7927,3.7098,3.7098,3585769.0],["1996-12-13",3.7305,3.7927,3.6891,3.772,3418706.0],["1996-12-16",3.7927,3.8341,3.7305,3.7305,3947738.0],["1996-12-17",3.6891,3.772,3.6891,3.7512,3086606.0],["1996-12-18",3.7512,3.772,3.6891,3.6891,4602825.0],["1996-12-19",3.6891,3.7098,3.6269,3.6269,4406906.0],["1996-12-20",3.7305,3.7305,3.6372,3.7098,3881925.0],["1996-12-23",3.7098,3.7512,3.6476,3.6683,2151056.0],["1996-12-24",3.6891,3.7305,3.6891,3.7098,1395225.0],["1996-12-26",3.7098,3.7927,3.6891,3.7512,3659175.0],["1996-12-27",3.7512,3.8134,3.7305,3.772,2520113.0],["1996-12-30",3.7927,3.8134,3.6891,3.7098,3193931.0],["1996-12-31",3.7098,3.7305,3.6476,3.6476,2302425.0],["1997-01-02",3.7098,3.7098,3.5647,3.6476,2481638.0],["1997-01-03",3.7098,3.7098,3.6476,3.6476,1479769.0],["1997-01-06",3.6891,3.7305,3.6476,3.6476,2625919.0],["1997-01-07",3.6476,3.7512,3.6269,3.7305,2566688.0],["1997-01-08",3.772,3.8134,3.7512,3.772,2657813.0],["1997-01-09",3.772,3.8549,3.7512,3.772,2625413.0],["1997-01-10",3.7305,3.7512,3.6062,3.6476,3597413.0],["1997-01-13",3.6476,3.6891,3.6062,3.6269,2327231.0],["1997-01-14",3.6476,3.6891,3.6476,3.6683,2820825.0],["1997-01-15",3.6476,3.6683,3.6062,3.6269,4118850.0],["1997-01-16",3.6269,3.6683,3.6062,3.6476,4580550.0],["1997-01-17",3.6683,3.6891,3.5854,3.5854,3695119.0],["1997-01-20",3.6062,3.6062,3.5233,3.5233,4370456.0],["1997-01-21",3.5233,3.6062,3.5233,3.5854,4217569.0],["1997-01-22",3.5854,3.7098,3.5233,3.5647,4143656.0],["1997-01-23",3.5854,3.7098,3.5647,3.5854,7573500.0],["1997-01-24",3.6062,3.6476,3.5647,3.6476,3717900.0],["1997-01-27",3.6269,3.6683,3.6062,3.6269,3206588.0],["1997-01-28",3.6683,3.772,3.6476,3.6891,4269206.0],["1997-01-29",3.6891,3.772,3.6891,3.772,4884300.0],["1997-01-30",3.772,3.772,3.6683,3.6891,2904863.0],["1997-01-31",3.7098,3.7305,3.6269,3.6476,2262431.0],["1997-02-03",3.6476,3.7305,3.6476,3.7098,1693913.0],["1997-02-04",3.7098,3.7305,3.6683,3.7305,1369913.0],["1997-02-05",3.7305,3.7305,3.5854,3.5854,3768525.0],["1997-02-06",3.6062,3.6891,3.6062,3.6891,1799213.0],["1997-02-07",3.7098,3.7512,3.6062,3.6476,2924100.0],["1997-02-10",3.6891,3.7305,3.6476,3.6476,2503913.0],["1997-02-11",3.7305,3.8134,3.7305,3.772,6186881.0],["1997-02-12",3.8341,3.9792,3.8134,3.9585,6183844.0],["1997-02-13",3.9999,4.0621,3.9792,3.9999,4709644.0],["1997-02-14",3.9792,3.9999,3.9378,3.9585,2190038.0],["1997-02-18",3.9378,3.9378,3.7927,3.8134,3744225.0],["1997-02-19",3.8341,3.9378,3.8341,3.917,3489581.0],["1997-02-20",3.9378,3.9378,3.8756,3.917,2316094.0],["1997-02-21",3.917,3.9378,3.8963,3.9378,2365200.0],["1997-02-24",3.9792,4.0828,3.9792,4.0621,3422250.0],["1997-02-25",4.0621,4.145,4.0621,4.1243,4152263.0],["1997-02-26",4.1263,4.1263,3.9604,3.9604,2773238.0],["1997-02-27",3.9604,4.0019,3.9189,3.9397,1723781.0],["1997-02-28",3.8982,3.9397,3.8775,3.8982,1521788.0],["1997-03-03",3.8775,3.9811,3.8567,3.9397,1217531.0],["1997-03-04",3.9811,4.0433,3.9811,4.0019,2069550.0],["1997-03-05",4.0019,4.0226,3.9397,4.0019,2392538.0],["1997-03-06",4.0019,4.0019,3.8982,3.9189,1817944.0],["1997-03-07",3.9189,3.9811,3.8982,3.9189,1995131.0],["1997-03-10",3.8982,4.0019,3.8567,3.9604,2914481.0],["1997-03-11",4.0019,4.0019,3.9397,3.9604,2288250.0],["1997-03-12",3.9604,4.0019,3.8982,3.9811,2562131.0],["1997-03-13",3.9604,3.9811,3.8567,3.8775,3105338.0],["1997-03-14",3.8775,3.9397,3.8567,3.8982,972000.0],["1997-03-17",3.8775,3.9189,3.8153,3.9189,3038006.0],["1997-03-18",3.8982,4.0019,3.8982,3.9397,2785894.0],["1997-03-19",3.9811,3.9811,3.836,3.836,2319638.0],["1997-03-20",3.836,3.8775,3.8153,3.836,1841738.0],["1997-03-21",3.8775,3.8982,3.836,3.8775,2016394.0],["1997-03-24",3.9189,3.9189,3.836,3.8567,1649363.0],["1997-03-25",3.8567,3.8982,3.8567,3.8775,1243350.0],["1997-03-26",3.8775,3.9811,3.8775,3.9604,2052844.0],["1997-03-27",3.9811,3.9811,3.8153,3.8567,3295181.0],["1997-03-31",3.8153,3.836,3.6701,3.6701,2321156.0],["1997-04-01",3.6908,3.7116,3.6494,3.7116,1585069.0],["1997-04-02",3.7323,3.7323,3.6286,3.6494,1827056.0],["1997-04-03",3.6079,3.6286,3.5664,3.6286,1924256.0],["1997-04-04",3.6079,3.8153,3.6079,3.7945,3420225.0],["1997-04-07",3.8153,3.8775,3.753,3.836,2413800.0],["1997-04-08",3.8567,3.8567,3.7945,3.7945,1620000.0],["1997-04-09",3.7945,3.836,3.7323,3.7323,2107013.0],["1997-04-10",3.7323,3.836,3.7323,3.7738,1527356.0],["1997-04-11",3.7323,3.7945,3.7116,3.753,2617819.0],["1997-04-14",3.753,3.753,3.6494,3.6701,1810856.0],["1997-04-15",3.6908,3.7323,3.6701,3.7116,1310175.0],["1997-04-16",3.6908,3.7738,3.6908,3.7116,2401144.0],["1997-04-17",3.753,3.9397,3.7323,3.9189,5981344.0],["1997-04-18",3.8567,3.8982,3.7945,3.7945,2998519.0],["1997-04-21",3.8153,3.9604,3.8153,3.8982,2448225.0],["1997-04-22",3.9397,4.0019,3.9189,4.0019,3279994.0],["1997-04-23",4.0019,4.1885,3.9811,4.1885,7174575.0],["1997-04-24",4.6239,4.6239,4.3129,4.3336,14391675.0],["1997-04-25",4.3336,4.3336,4.0226,4.1885,5895788.0],["1997-04-28",4.2922,4.5202,4.2714,4.4995,10423181.0],["1997-04-29",4.6032,4.6032,4.458,4.5617,6477469.0],["1997-04-30",4.541,4.6447,4.5202,4.5617,5442694.0],["1997-05-01",4.5617,4.5824,4.3751,4.3751,3307838.0],["1997-05-02",4.4166,4.6239,4.4166,4.6239,4846331.0],["1997-05-05",4.5617,4.6032,4.4166,4.5825,5520150.0],["1997-05-06",4.541,4.5825,4.4995,4.4995,3228356.0],["1997-05-07",4.4788,4.4788,4.3544,4.3751,4305656.0],["1997-05-08",4.3336,4.5824,4.3129,4.5617,3521475.0],["1997-05-09",4.5617,4.5824,4.4166,4.4166,2942831.0],["1997-05-12",4.458,4.4788,4.3751,4.458,2665406.0],["1997-05-13",4.458,4.4995,4.3751,4.4788,3053700.0],["1997-05-14",4.4788,4.5202,4.3751,4.4166,3258731.0],["1997-05-15",4.4166,4.4166,4.3129,4.4166,1797694.0],["1997-05-16",4.4166,4.5202,4.4166,4.5202,2821838.0],["1997-05-19",4.4788,4.4995,4.3958,4.4788,1798706.0],["1997-05-20",4.4166,4.5617,4.3958,4.5617,2912963.0],["1997-05-21",4.541,4.5617,4.458,4.541,2992950.0],["1997-05-22",4.4995,4.5202,4.4373,4.4373,1419525.0],["1997-05-23",4.458,4.5617,4.458,4.5202,4990106.0],["1997-05-27",4.4995,4.6032,4.4995,4.541,4168969.0],["1997-05-28",4.5637,4.5637,4.4185,4.4393,2398106.0],["1997-05-29",4.377,4.377,4.2525,4.294,7548188.0],["1997-05-30",4.2733,4.3148,4.2318,4.2733,4092525.0],["1997-06-02",4.2733,4.294,4.1488,4.1488,4537519.0],["1997-06-03",4.1903,4.2526,4.1488,4.2526,5355619.0],["1997-06-04",4.2318,4.2526,4.1903,4.2111,4177069.0],["1997-06-05",4.2318,4.294,4.2111,4.2318,4757738.0],["1997-06-06",4.2526,4.377,4.2318,4.377,2426963.0],["1997-06-09",4.3563,4.377,4.3355,4.3563,3540206.0],["1997-06-10",4.3355,4.3563,4.2318,4.2318,4269206.0],["1997-06-11",4.2526,4.2733,4.2318,4.2526,2642625.0],["1997-06-12",4.2733,4.294,4.2526,4.2733,2142450.0],["1997-06-13",4.294,4.3563,4.294,4.3148,1902488.0],["1997-06-16",4.3148,4.3355,4.294,4.294,2585419.0],["1997-06-17",4.3148,4.3978,4.2733,4.3355,2071575.0],["1997-06-18",4.3148,4.3355,4.2733,4.2733,1467113.0],["1997-06-19",4.2733,4.294,4.1903,4.2733,2273063.0],["1997-06-20",4.3148,4.3978,4.294,4.3978,3577669.0],["1997-06-23",4.3563,4.4392,4.3563,4.377,2697806.0],["1997-06-24",4.3978,4.4496,4.3459,4.3563,3935588.0],["1997-06-25",4.3148,4.4289,4.294,4.3252,2108025.0],["1997-06-26",4.3252,4.4185,4.294,4.3459,1577475.0],["1997-06-27",4.3874,4.4185,4.3563,4.377,1313719.0],["1997-06-30",4.3874,4.4185,4.294,4.294,3451106.0],["1997-07-01",4.4807,4.5637,4.4289,4.5637,6659719.0],["1997-07-02",4.5637,4.5637,4.46,4.5015,3686006.0],["1997-07-03",4.5222,4.543,4.4392,4.4807,1858950.0],["1997-07-07",4.4911,4.5533,4.3978,4.4911,3831806.0],["1997-07-08",4.4911,4.4911,4.4185,4.4393,1976400.0],["1997-07-09",4.4393,4.5015,4.4185,4.4393,3091163.0],["1997-07-10",4.4393,4.4704,4.3978,4.4289,2302931.0],["1997-07-11",4.4392,4.5015,4.4289,4.4807,2000700.0],["1997-07-14",4.46,4.4807,4.3148,4.3459,2370263.0],["1997-07-15",4.3563,4.5015,4.3252,4.4807,2250281.0],["1997-07-16",4.46,4.5637,4.46,4.543,2840063.0],["1997-07-17",4.543,4.543,4.3978,4.4185,2230031.0],["1997-07-18",4.3978,4.4081,4.3563,4.377,1978931.0],["1997-07-21",4.3355,4.4081,4.3252,4.3459,1368394.0],["1997-07-22",4.3563,4.4911,4.3563,4.46,2399119.0],["1997-07-23",4.46,4.5222,4.4289,4.5222,2919544.0],["1997-07-24",4.5222,4.5533,4.4081,4.5015,3143813.0],["1997-07-25",4.5222,4.6882,4.5015,4.6467,10439381.0],["1997-07-28",4.6882,4.6986,4.6156,4.6467,4040888.0],["1997-07-29",4.5845,4.7089,4.5533,4.6259,7341131.0],["1997-07-30",4.6467,4.8541,4.6259,4.8541,7727906.0],["1997-07-31",4.8334,4.9164,4.7712,4.8126,4403363.0],["1997-08-01",4.8126,4.8126,4.6052,4.6467,5396119.0],["1997-08-04",4.6467,4.8438,4.6467,4.8438,2828419.0],["1997-08-05",4.8438,4.9371,4.8334,4.8541,2969663.0],["1997-08-06",4.8126,4.906,4.7919,4.8645,2392031.0],["1997-08-07",4.9267,4.9786,4.8541,4.8645,3077494.0],["1997-08-08",4.8126,4.8334,4.6467,4.7193,3690563.0],["1997-08-11",4.74,4.8749,4.7297,4.8438,3333150.0],["1997-08-12",4.8334,4.8438,4.6674,4.74,3946219.0],["1997-08-13",4.7815,4.8438,4.7297,4.7712,5406750.0],["1997-08-14",4.8023,4.823,4.6674,4.6986,1541025.0],["1997-08-15",4.6882,4.6986,4.6363,4.6467,1238288.0],["1997-08-18",4.6363,4.6674,4.5637,4.6363,1752638.0],["1997-08-19",4.7193,4.7608,4.6363,4.7089,1611394.0],["1997-08-20",4.6674,4.7919,4.6571,4.7919,1837181.0],["1997-08-21",4.7919,4.8126,4.74,4.7815,1895400.0],["1997-08-22",4.7297,4.9682,4.7193,4.9682,3966975.0],["1997-08-25",4.9475,4.9682,4.7919,4.8438,2907394.0],["1997-08-26",4.7919,4.8334,4.74,4.74,1544569.0],["1997-08-27",4.74,4.906,4.7193,4.7919,2437594.0],["1997-08-28",4.7504,4.8023,4.6882,4.7297,1494450.0],["1997-08-29",4.7005,4.742,4.6486,4.6486,830250.0],["1997-09-02",4.6694,4.9184,4.659,4.8769,3207094.0],["1997-09-03",4.9184,4.9392,4.825,4.8562,2370769.0],["1997-09-04",4.8562,4.9392,4.8458,4.8977,2038163.0],["1997-09-05",4.9081,4.9496,4.8769,4.9392,2093344.0],["1997-09-08",4.9599,5.375,4.9599,5.3127,12954938.0],["1997-09-09",5.1882,5.2401,5.0845,5.1363,8325788.0],["1997-09-10",5.1052,5.3127,5.0741,5.1986,6529106.0],["1997-09-11",5.126,5.2505,5.1052,5.1882,4519800.0],["1997-09-12",5.1882,5.1986,5.1052,5.1467,3317963.0],["1997-09-15",5.1675,5.292,5.1675,5.1882,4175044.0],["1997-09-16",5.2297,5.3854,5.2297,5.3335,9343856.0],["1997-09-17",5.292,5.4788,5.292,5.3958,6498225.0],["1997-09-18",5.3127,5.3854,5.292,5.3335,3117994.0],["1997-09-19",5.3335,5.5099,5.3335,5.4061,5955019.0],["1997-09-22",5.4165,5.4373,5.3127,5.3127,2721094.0],["1997-09-23",5.1882,5.3127,5.0637,5.1571,4781025.0],["1997-09-24",5.1882,5.2194,5.0845,5.126,2185988.0],["1997-09-25",5.1156,5.1675,5.043,5.043,2253319.0],["1997-09-26",5.3127,5.3127,5.2297,5.292,6099300.0],["1997-09-29",5.292,5.3958,5.292,5.3854,3926475.0],["1997-09-30",5.3854,5.4061,5.2816,5.3127,3213169.0],["1997-10-01",5.3958,5.4061,5.2712,5.2816,6610106.0],["1997-10-02",5.2712,5.3854,5.2401,5.3335,6134738.0],["1997-10-03",5.4165,5.4684,5.2297,5.2816,1743525.0],["1997-10-06",5.3542,5.4061,5.3439,5.375,4545113.0],["1997-10-07",5.3542,5.4269,5.292,5.4165,4300088.0],["1997-10-08",5.4788,5.4788,5.3854,5.4061,2487713.0],["1997-10-09",5.3854,5.4788,5.375,5.4788,1937419.0],["1997-10-10",5.4269,5.5825,5.4165,5.541,2480119.0],["1997-10-13",5.5618,5.5929,5.5203,5.5618,1773900.0],["1997-10-14",5.6448,5.8523,5.624,5.8108,5856806.0],["1997-10-15",5.8108,6.0598,5.7693,5.9457,7562869.0],["1997-10-16",5.9457,5.9872,5.7589,5.7589,3855600.0],["1997-10-17",5.7174,5.7486,5.5306,5.6448,3995831.0],["1997-10-20",5.6448,5.7693,5.6033,5.7693,4175044.0],["1997-10-21",5.7693,5.9768,5.7693,5.9146,3757894.0],["1997-10-22",5.9353,5.9872,5.8938,5.9457,3592350.0],["1997-10-23",5.6863,5.9353,5.6863,5.8627,4725844.0],["1997-10-24",5.8419,5.8731,5.6448,5.6448,10179675.0],["1997-10-27",5.6448,5.6967,4.9392,5.0014,7949138.0],["1997-10-28",4.6902,5.5203,4.6902,5.4269,6251175.0],["1997-10-29",5.4165,5.5618,5.3335,5.4476,3540713.0],["1997-10-30",5.3958,5.4891,5.3127,5.3958,3545775.0],["1997-10-31",5.5203,5.5306,5.3958,5.4165,2261925.0],["1997-11-03",5.4373,5.6448,5.4373,5.624,2449238.0],["1997-11-04",5.624,5.7174,5.541,5.7174,3050156.0],["1997-11-05",5.7174,5.8523,5.7174,5.7693,3050156.0],["1997-11-06",5.7693,5.8938,5.707,5.8938,2084231.0],["1997-11-07",5.6863,5.6967,5.5929,5.6137,2615288.0],["1997-11-10",5.6137,5.6863,5.4373,5.4476,1463569.0],["1997-11-11",5.4373,5.5514,5.4373,5.4995,884419.0],["1997-11-12",5.458,5.6448,5.458,5.5618,3600450.0],["1997-11-13",5.5618,5.6448,5.4788,5.6344,4103663.0],["1997-11-14",5.6448,5.8523,5.6137,5.7693,4906069.0],["1997-11-17",5.7797,5.8938,5.7486,5.8108,2404181.0],["1997-11-18",5.7693,5.9457,5.7589,5.8938,2908913.0],["1997-11-19",5.9042,5.9561,5.8627,5.8938,3253669.0],["1997-11-20",5.9561,6.1429,5.9561,6.1221,3763463.0],["1997-11-21",6.1013,6.1013,5.9042,5.9042,2372288.0],["1997-11-24",5.9042,6.0806,5.8731,6.0287,1630631.0],["1997-11-25",6.1221,6.2051,6.0495,6.1325,3683981.0],["1997-11-26",6.1429,6.1947,6.0391,6.0391,4487400.0],["1997-11-28",6.1013,6.1325,6.0702,6.0858,3180600.0],["1997-12-01",6.0858,6.1014,5.8523,5.8679,5308200.0],["1997-12-02",5.9768,5.9924,5.7589,5.8056,3813075.0],["1997-12-03",5.8679,5.9457,5.6344,5.899,2767500.0],["1997-12-04",5.899,6.008,5.899,5.9613,3711488.0],["1997-12-05",5.8679,6.0858,5.8679,6.008,3007463.0],["1997-12-08",5.9482,6.2907,5.9482,6.1973,3444188.0],["1997-12-09",6.2129,6.2284,6.0727,6.135,1972688.0],["1997-12-10",6.1039,6.1817,6.026,6.1817,1615950.0],["1997-12-11",6.135,6.1817,5.9326,6.1817,3382088.0],["1997-12-12",6.3219,6.4776,6.2129,6.3842,4319663.0],["1997-12-15",6.4776,6.5399,6.3374,6.3997,2898113.0],["1997-12-16",6.3997,6.3997,6.2284,6.244,1963238.0],["1997-12-17",6.2907,6.353,6.244,6.2596,2040188.0],["1997-12-18",6.2907,6.3374,6.1195,6.1817,1613588.0],["1997-12-19",5.7925,6.0416,5.7302,6.0416,3979463.0],["1997-12-22",6.026,6.1662,5.7925,5.8236,3579863.0],["1997-12-23",5.7613,5.7613,5.6056,5.6056,3806663.0],["1997-12-24",5.699,5.7146,5.6056,5.6056,1593000.0],["1997-12-26",5.6212,5.699,5.6212,5.6523,403988.0],["1997-12-29",5.699,5.7146,5.6679,5.7146,1749263.0],["1997-12-30",5.7146,5.9793,5.699,5.9793,3608213.0],["1997-12-31",5.9793,6.2596,5.9637,6.135,2410763.0],["1998-01-02",6.1973,6.2596,5.9326,6.0416,1397250.0],["1998-01-05",6.0416,6.3842,6.0416,6.3219,2977088.0],["1998-01-06",6.3842,6.4309,6.0727,6.1039,3053363.0],["1998-01-07",6.0416,6.3374,5.9793,6.3374,3024000.0],["1998-01-08",6.3374,6.4153,6.1195,6.2284,2319638.0],["1998-01-09",6.2129,6.4464,5.8547,5.9793,4350713.0],["1998-01-12",5.7302,6.244,5.7302,6.2284,4518450.0],["1998-01-13",6.1973,6.2752,6.1973,6.2596,2177888.0],["1998-01-14",6.3219,6.3219,6.1039,6.2129,2019938.0],["1998-01-15",6.1506,6.2907,6.1039,6.1195,2107688.0],["1998-01-16",6.2284,6.4309,6.2284,6.3374,4343625.0],["1998-01-20",6.4776,6.8046,6.4464,6.7579,6352763.0],["1998-01-21",6.8513,7.0693,6.6956,6.9759,7590038.0],["1998-01-22",6.8824,7.0382,6.7267,6.7267,4200525.0],["1998-01-23",6.7734,6.8202,6.4153,6.4932,3731063.0],["1998-01-26",6.7267,6.8669,6.4309,6.5399,3632513.0],["1998-01-27",6.5399,6.6177,6.2284,6.3842,4041225.0],["1998-01-28",6.6022,6.9136,6.4309,6.8824,4749975.0],["1998-01-29",6.8824,6.9136,6.6644,6.7112,2503238.0],["1998-01-30",6.68,6.7112,6.4932,6.4932,2287913.0],["1998-02-02",6.9603,6.9603,6.7423,6.9603,4197488.0],["1998-02-03",6.8513,6.9603,6.789,6.8202,3207263.0],["1998-02-04",6.898,6.9291,6.8357,6.8824,2092838.0],["1998-02-05",6.9603,6.9759,6.7734,6.8824,2463075.0],["1998-02-06",6.8513,7.0537,6.8513,6.9914,3611250.0],["1998-02-09",7.0381,7.2094,6.9759,7.2094,4893075.0],["1998-02-10",7.1939,7.4741,7.1783,7.3807,7436813.0],["1998-02-11",7.4119,7.4274,7.334,7.3651,3805650.0],["1998-02-12",7.3184,7.6766,7.2717,7.4897,3877875.0],["1998-02-13",7.5831,7.8478,7.3963,7.4586,5909963.0],["1998-02-17",7.5209,7.5676,7.443,7.4741,2723625.0],["1998-02-18",7.4741,7.552,7.2561,7.2873,3327750.0],["1998-02-19",7.3807,7.3963,7.116,7.1471,2762438.0],["1998-02-20",7.0537,7.0849,6.6644,6.9136,8219138.0],["1998-02-23",7.1627,7.3496,7.1316,7.2094,11684588.0],["1998-02-24",7.2094,7.3651,7.0693,7.0849,4404038.0],["1998-02-25",7.225,7.3496,7.1783,7.2561,9727763.0],["1998-02-26",7.2561,7.2561,6.9914,7.225,3990263.0],["1998-02-27",7.1627,7.2406,7.0849,7.1471,2326725.0],["1998-03-02",7.1627,7.2873,7.1316,7.2406,3481650.0],["1998-03-03",7.3029,7.4586,7.2094,7.4119,3633525.0],["1998-03-04",7.4611,7.4611,6.9626,7.2742,3492450.0],["1998-03-05",7.2119,7.2119,7.0717,7.1807,2096550.0],["1998-03-06",7.1651,7.4922,7.1651,7.4455,3118500.0],["1998-03-09",7.3832,7.6013,7.3832,7.5545,2590313.0],["1998-03-10",7.6013,7.6791,7.4922,7.539,2378025.0],["1998-03-11",7.539,7.539,7.4143,7.4767,3181613.0],["1998-03-12",7.4611,7.648,7.4455,7.6013,1986188.0],["1998-03-13",7.6013,7.7259,7.5545,7.6947,2321663.0],["1998-03-16",7.7882,7.8816,7.6947,7.7414,3086100.0],["1998-03-17",7.7414,8.0062,7.6947,7.9595,4085775.0],["1998-03-18",7.9128,7.9284,7.7259,7.7414,3907913.0],["1998-03-19",7.7259,7.7259,7.6324,7.7259,1991250.0],["1998-03-20",7.7259,7.7726,7.4143,7.5078,2994638.0],["1998-03-23",6.3552,7.2119,6.3552,7.0717,13074413.0],["1998-03-24",7.0405,7.3365,7.0405,7.243,4422600.0],["1998-03-25",7.4767,7.5078,7.134,7.352,5392575.0],["1998-03-26",7.3209,7.352,7.1651,7.1651,2993625.0],["1998-03-27",7.3209,7.3209,7.1496,7.1963,3822863.0],["1998-03-30",7.2274,7.2742,7.1495,7.2274,3527213.0],["1998-03-31",7.3209,7.3988,7.2586,7.3676,3461738.0],["1998-04-01",7.4767,7.4767,7.3209,7.3988,2527538.0],["1998-04-02",7.4143,7.5078,7.3053,7.4767,2367900.0],["1998-04-03",7.5078,7.5701,7.3832,7.4455,3585938.0],["1998-04-06",7.5078,7.5234,7.3209,7.3209,2129625.0],["1998-04-07",7.352,7.352,7.2119,7.2586,1668600.0],["1998-04-08",7.2897,7.2897,7.2274,7.2586,1012163.0],["1998-04-09",7.2742,7.352,7.2274,7.2586,1622363.0],["1998-04-13",7.243,7.3365,7.134,7.3209,2725313.0],["1998-04-14",7.3988,7.4143,7.3053,7.352,1979438.0],["1998-04-15",7.4611,7.7414,7.4455,7.7414,5986913.0],["1998-04-16",7.6636,7.7259,7.5857,7.6013,3417188.0],["1998-04-17",7.6791,7.6791,7.5078,7.5701,3219075.0],["1998-04-20",7.5078,7.539,7.4143,7.5234,2317613.0],["1998-04-21",7.5078,7.648,7.4767,7.6013,2371275.0],["1998-04-22",7.6013,7.6168,7.4299,7.4611,2694263.0],["1998-04-23",7.3988,7.4143,7.1807,7.2119,3378375.0],["1998-04-24",7.2274,7.2742,6.9003,6.9471,9082463.0],["1998-04-27",6.729,6.8692,6.6044,6.7446,4496850.0],["1998-04-28",6.7913,6.8224,6.4175,6.5421,7220475.0],["1998-04-29",6.6044,6.8224,6.5888,6.7446,3641625.0],["1998-04-30",6.9159,6.9938,6.8069,6.838,3113438.0],["1998-05-01",6.9159,6.9782,6.6667,6.6667,2732063.0],["1998-05-04",6.6667,6.7757,6.6667,6.6823,3912638.0],["1998-05-05",6.6667,6.6978,6.5421,6.6044,3006113.0],["1998-05-06",6.6823,6.7134,6.4019,6.4486,4150575.0],["1998-05-07",6.4798,6.6044,6.4642,6.6044,4144500.0],["1998-05-08",6.6044,6.7757,6.6044,6.6355,4186013.0],["1998-05-11",6.6667,6.7134,6.5109,6.5421,3650063.0],["1998-05-12",6.5576,6.6044,6.433,6.5109,2799225.0],["1998-05-13",6.4798,6.5421,6.433,6.5421,2114775.0],["1998-05-14",6.5421,6.729,6.5109,6.6823,3413813.0],["1998-05-15",6.7134,6.729,6.3707,6.4486,4970363.0],["1998-05-18",6.4798,6.5265,6.4019,6.4798,2522475.0],["1998-05-19",6.5265,6.5576,6.2928,6.3396,3217050.0],["1998-05-20",6.3552,6.5265,6.324,6.5109,4026713.0],["1998-05-21",6.5421,6.6511,6.4019,6.4798,3052688.0],["1998-05-22",6.4798,6.6511,6.4798,6.5888,2470500.0],["1998-05-26",6.6978,6.7601,6.6823,6.7446,3948075.0],["1998-05-27",6.729,6.729,6.4798,6.62,2241338.0],["1998-05-28",6.5576,6.7446,6.5576,6.6823,1723275.0],["1998-05-29",6.729,6.7913,6.62,6.6511,1910250.0],["1998-06-01",6.6667,6.6667,6.4486,6.4486,2489063.0],["1998-06-02",6.5265,6.6355,6.4798,6.6355,2470163.0],["1998-06-03",6.7004,6.9652,6.7004,6.8406,4927163.0],["1998-06-04",6.7938,6.9029,6.6692,6.7938,2521463.0],["1998-06-05",6.7938,6.9185,6.7938,6.9029,1774575.0],["1998-06-08",6.9185,7.1211,6.9185,7.0899,2711475.0],["1998-06-09",7.1366,7.2925,7.0432,7.2925,4562663.0],["1998-06-10",7.2146,7.386,7.1678,7.2146,4044263.0],["1998-06-11",7.2301,7.2457,7.1678,7.2146,2176538.0],["1998-06-12",7.2769,7.2769,6.9808,7.0899,2085750.0],["1998-06-15",7.0432,7.3392,6.9808,7.2301,2751638.0],["1998-06-16",7.2301,7.2769,7.1522,7.2301,2280488.0],["1998-06-17",7.1678,7.2925,7.1367,7.2301,1961550.0],["1998-06-18",7.2301,7.2769,7.199,7.2301,1780988.0],["1998-06-19",7.2613,7.2613,7.0899,7.1055,1881225.0],["1998-06-22",7.2301,7.4639,7.199,7.2457,3120525.0],["1998-06-23",7.2457,7.3081,7.1367,7.2301,2075288.0],["1998-06-24",7.2301,7.3081,7.0587,7.2769,1717200.0],["1998-06-25",7.2146,7.4327,7.2146,7.4327,2488050.0],["1998-06-26",7.4016,7.4483,7.2457,7.2457,1473525.0],["1998-06-29",7.2613,7.5106,7.2457,7.5106,2574788.0],["1998-06-30",7.4016,7.4639,7.3392,7.3704,2161013.0],["1998-07-01",7.4015,7.573,7.4015,7.5418,1964250.0],["1998-07-02",7.3548,7.4795,7.3081,7.3548,1530563.0],["1998-07-06",7.3392,7.6509,7.2925,7.6509,2488388.0],["1998-07-07",7.6664,7.8379,7.6509,7.7599,3770213.0],["1998-07-08",7.7755,7.8223,7.6041,7.6197,2129963.0],["1998-07-09",7.6197,7.7132,7.5106,7.6976,2925788.0],["1998-07-10",7.6976,7.8534,7.6041,7.8378,3640275.0],["1998-07-13",7.7599,7.8534,7.5574,7.6353,2086763.0],["1998-07-14",7.682,7.9313,7.6664,7.9158,2921400.0],["1998-07-15",7.7288,7.7755,7.5418,7.5574,2260238.0],["1998-07-16",7.4795,7.4795,7.1678,7.4016,3181950.0],["1998-07-17",7.4483,7.573,7.4171,7.5574,2946713.0],["1998-07-20",7.6041,7.6976,7.495,7.5106,2852550.0],["1998-07-21",7.6041,7.6509,7.4795,7.4795,2580525.0],["1998-07-22",7.5418,7.8223,7.5262,7.6041,3250463.0],["1998-07-23",7.7755,7.9469,7.6041,7.7444,5315288.0],["1998-07-24",7.8534,7.9313,7.495,7.7132,4419563.0],["1998-07-27",7.6664,7.9625,7.6353,7.9625,3906900.0],["1998-07-28",7.9625,8.0404,7.7911,8.0248,4797900.0],["1998-07-29",8.056,8.056,7.9158,7.9781,4132688.0],["1998-07-30",7.9625,8.2274,7.9625,8.1962,3624750.0],["1998-07-31",8.3521,8.3676,8.1651,8.2118,4781363.0],["1998-08-03",8.1495,8.2586,8.056,8.1028,2495475.0],["1998-08-04",8.1028,8.2742,7.5574,7.5574,5137425.0],["1998-08-05",7.5885,7.8846,7.573,7.8378,3390863.0],["1998-08-06",7.6976,7.8223,7.6509,7.8223,2531250.0],["1998-08-07",7.6664,7.9158,7.6664,7.6976,3236288.0],["1998-08-10",7.6664,7.8846,7.6509,7.7444,4838738.0],["1998-08-11",7.573,7.6353,7.495,7.6353,2646000.0],["1998-08-12",7.7288,7.9002,7.7132,7.8067,2210288.0],["1998-08-13",7.7911,7.8534,7.6509,7.6664,2110050.0],["1998-08-14",7.6509,7.7599,7.4171,7.4795,4205925.0],["1998-08-17",7.4483,7.682,7.3236,7.573,3963938.0],["1998-08-18",7.5418,7.7288,7.5262,7.7288,3656475.0],["1998-08-19",7.7755,7.9937,7.6976,7.7911,4166100.0],["1998-08-20",7.7288,7.9002,7.7288,7.8223,3787425.0],["1998-08-21",7.6664,7.7132,7.3626,7.4795,2643750.0],["1998-08-24",7.5496,7.6664,7.4795,7.6431,2432700.0],["1998-08-25",7.7366,7.9937,7.7366,7.8768,2370150.0],["1998-08-26",7.8768,7.8768,7.5262,7.6664,1508400.0],["1998-08-27",7.4795,7.6197,7.1055,7.4327,3714075.0],["1998-08-28",7.4327,7.5963,7.2224,7.2925,2581200.0],["1998-08-31",7.4358,7.4591,6.4303,6.6641,4246875.0],["1998-09-01",6.8278,7.2019,6.594,7.0616,3551175.0],["1998-09-02",7.1084,7.3656,6.781,6.781,2252250.0],["1998-09-03",6.7343,6.781,6.5238,6.6407,1963350.0],["1998-09-04",6.7343,6.8044,6.4771,6.594,2047050.0],["1998-09-08",7.1084,7.1552,6.9681,7.1318,2927925.0],["1998-09-09",7.1552,7.389,7.1318,7.3189,2842650.0],["1998-09-10",7.1084,7.1084,6.8746,7.0149,2276775.0],["1998-09-11",6.9213,7.3188,6.8746,7.1084,2841525.0],["1998-09-14",7.2955,7.5293,7.2955,7.4825,2715525.0],["1998-09-15",7.4591,7.7397,7.389,7.5059,2094075.0],["1998-09-16",7.5059,7.7865,7.4825,7.7164,2050875.0],["1998-09-17",7.4825,7.5761,7.4592,7.4825,1316475.0],["1998-09-18",7.5527,7.6228,7.4825,7.5293,2095650.0],["1998-09-21",7.4591,7.5761,7.2955,7.5761,1336275.0],["1998-09-22",7.5761,8.1139,7.5761,8.0671,2733075.0],["1998-09-23",8.1373,8.5114,8.1139,8.4646,3985875.0],["1998-09-24",8.5114,8.7452,7.997,8.1139,3782250.0],["1998-09-25",7.8099,8.3711,7.8099,8.184,2469825.0],["1998-09-28",8.3711,8.6049,8.2074,8.4412,2124000.0],["1998-09-29",8.4178,8.5348,8.184,8.2308,2840175.0],["1998-09-30",8.0905,8.1373,7.3656,7.5761,4141800.0],["1998-10-01",7.3422,7.5994,7.0383,7.1084,4414725.0],["1998-10-02",7.2019,7.3656,7.085,7.2019,2900475.0],["1998-10-05",7.085,7.1318,6.898,7.1318,1814850.0],["1998-10-06",7.1084,7.4825,6.8746,7.2019,4362075.0],["1998-10-07",7.1084,7.2019,6.6875,6.781,2514150.0],["1998-10-08",6.3602,6.3602,5.7288,6.1263,5390775.0],["1998-10-09",6.1263,6.6174,6.1263,6.5472,3731625.0],["1998-10-12",6.5472,6.781,6.4771,6.5472,2472750.0],["1998-10-13",6.5706,6.594,6.1731,6.29,2225475.0],["1998-10-14",6.2666,6.7109,6.2432,6.5005,3395475.0],["1998-10-15",6.5004,7.5761,6.5004,7.5059,4055175.0],["1998-10-16",7.8567,7.8567,7.3422,7.5761,4433625.0],["1998-10-19",7.4825,7.9736,7.4825,7.8099,2674800.0],["1998-10-20",7.9268,8.1606,7.4825,7.5761,3954600.0],["1998-10-21",7.6228,7.8099,7.5059,7.5761,2717325.0],["1998-10-22",7.4825,7.8567,7.4358,7.6696,2727900.0],["1998-10-23",7.6462,7.88,7.6228,7.7397,2048850.0],["1998-10-26",7.7631,7.8099,7.6696,7.7164,1794150.0],["1998-10-27",7.6696,7.88,7.5994,7.7631,2387925.0],["1998-10-28",7.8099,7.997,7.693,7.7631,1729350.0],["1998-10-29",7.693,7.7164,7.4825,7.6228,2137950.0],["1998-10-30",7.7164,7.9268,7.7164,7.9034,3615300.0],["1998-11-02",8.0437,8.3009,7.997,8.2074,2485575.0],["1998-11-03",8.184,8.2308,7.7631,7.9034,3340125.0],["1998-11-04",8.184,8.488,7.9736,8.0671,5882400.0],["1998-11-05",8.0437,8.8855,8.0437,8.6517,5545125.0],["1998-11-06",8.6517,8.7452,8.1373,8.2775,3109050.0],["1998-11-09",8.2308,8.2308,7.8333,8.0203,4849200.0],["1998-11-10",7.9034,8.1606,7.9034,7.9502,3115350.0],["1998-11-11",7.997,8.1373,7.8333,7.88,2126475.0],["1998-11-12",7.88,7.9736,7.7397,7.88,2267100.0],["1998-11-13",7.9034,8.0905,7.8567,8.0203,1695150.0],["1998-11-16",8.1606,8.2542,8.0671,8.1373,1801350.0],["1998-11-17",8.2074,8.2775,8.0671,8.2775,2106675.0],["1998-11-18",8.2776,8.5815,8.184,8.4412,3116925.0],["1998-11-19",8.3711,8.3945,7.997,8.0437,6543000.0],["1998-11-20",8.1373,8.1606,7.7631,7.88,5715900.0],["1998-11-23",7.88,8.184,7.8567,8.0905,4149900.0],["1998-11-24",8.1139,8.5348,8.0905,8.5348,4363425.0],["1998-11-25",8.4412,8.5114,8.2074,8.2542,2233125.0],["1998-11-27",8.3945,8.3945,8.3243,8.3711,636300.0],["1998-11-30",8.3477,8.4178,8.0437,8.1139,2137275.0],["1998-12-01",7.88,8.3945,7.88,8.2775,3988800.0],["1998-12-02",8.2542,8.4412,8.1373,8.3243,3755475.0],["1998-12-03",8.2308,8.3009,8.184,8.184,2386800.0],["1998-12-04",8.2308,8.3009,8.1606,8.2775,3053025.0],["1998-12-07",8.3039,8.4209,8.2572,8.3975,2453625.0],["1998-12-08",8.3975,8.7718,8.3507,8.5612,4027725.0],["1998-12-09",8.608,8.7016,8.4443,8.5145,3128625.0],["1998-12-10",8.5612,8.5846,8.3741,8.3975,2471625.0],["1998-12-11",8.2805,8.2805,7.9765,8.0934,3712950.0],["1998-12-14",7.8595,8.0934,7.8361,7.9999,3062925.0],["1998-12-15",7.9531,7.9998,7.8595,7.9063,2429325.0],["1998-12-16",7.9531,7.9531,7.649,7.7191,2195325.0],["1998-12-17",7.6256,8.0232,7.6022,7.9999,2621700.0],["1998-12-18",7.8127,8.2572,7.8127,8.2572,2608425.0],["1998-12-21",8.1636,8.3741,8.1636,8.2104,1870875.0],["1998-12-22",8.1402,8.1636,7.9531,8.1168,1686375.0],["1998-12-23",8.0466,8.2338,8.0466,8.1636,1904625.0],["1998-12-24",8.2338,8.2338,8.1402,8.2104,592425.0],["1998-12-28",8.2338,8.3039,8.1168,8.3039,1577025.0],["1998-12-29",8.2338,8.3975,8.1636,8.3273,1259100.0],["1998-12-30",8.3507,8.7016,8.3039,8.6548,2474775.0],["1998-12-31",8.5846,8.6314,8.3975,8.4911,1860300.0],["1999-01-04",8.3975,8.5846,8.3741,8.5846,3779550.0],["1999-01-05",8.5145,9.2162,8.5145,9.1226,5221800.0],["1999-01-06",9.1694,9.3565,8.9589,9.2396,5613975.0],["1999-01-07",9.0992,9.5437,8.8887,9.5437,7051725.0],["1999-01-08",11.9764,11.9764,10.5261,10.6899,12647475.0],["1999-01-11",10.6665,10.6665,9.8244,10.1051,7014600.0],["1999-01-12",9.9647,10.1285,9.684,9.7542,4149675.0],["1999-01-13",9.0759,10.1986,9.0759,9.8712,4108725.0],["1999-01-14",9.9179,9.9881,9.7074,9.8244,2944575.0],["1999-01-15",10.0349,10.1519,9.8478,9.8712,3959550.0],["1999-01-19",10.0583,10.5261,9.9413,10.4793,4144725.0],["1999-01-20",10.4559,10.4793,9.8712,9.9647,3351600.0],["1999-01-21",9.9881,10.2454,9.7308,10.0349,3589875.0],["1999-01-22",9.9179,10.0115,9.7308,9.9881,2558475.0],["1999-01-25",9.8712,9.9647,9.7776,9.9413,2094975.0],["1999-01-26",9.9647,10.1051,9.9647,10.0115,2315475.0],["1999-01-27",10.0583,10.0583,9.6372,9.7074,2471850.0],["1999-01-28",9.7542,9.8244,9.3565,9.4969,2701125.0],["1999-01-29",9.5437,10.0817,9.3332,10.0817,4250025.0],["1999-02-01",10.0817,10.4559,10.0817,10.2688,4062825.0],["1999-02-02",10.1986,10.2454,9.7542,9.9413,2484450.0],["1999-02-03",9.7776,10.2688,9.7542,10.2688,2418300.0],["1999-02-04",10.2922,10.5729,10.1051,10.1986,3348000.0],["1999-02-05",10.222,10.2922,9.9179,10.2454,2360250.0],["1999-02-08",10.3156,10.339,10.1285,10.2454,2104875.0],["1999-02-09",10.5495,10.5729,10.339,10.3858,4590225.0],["1999-02-10",10.3624,10.5729,10.3624,10.5495,2931750.0],["1999-02-11",10.5261,10.8536,10.4326,10.4793,3845700.0],["1999-02-12",10.4326,10.8068,10.0583,10.7366,4448025.0],["1999-02-16",10.7834,10.9472,10.5963,10.877,2661300.0],["1999-02-17",10.8302,10.9472,10.7132,10.8536,2402325.0],["1999-02-18",10.9939,11.0407,10.76,11.0407,2561625.0],["1999-02-19",11.0173,11.2279,10.9238,11.2279,2902275.0],["1999-02-22",11.2045,11.415,11.1343,11.3214,3506850.0],["1999-02-23",11.298,11.4852,11.1811,11.4384,3004875.0],["1999-02-24",11.5086,11.7893,11.5086,11.6021,3906450.0],["1999-02-25",11.4852,11.4852,11.1811,11.4618,2504250.0],["1999-02-26",11.4852,11.5086,11.2045,11.2746,1541250.0],["1999-03-01",11.2279,11.4852,11.2279,11.2746,2244375.0],["1999-03-02",11.4852,11.9764,11.4852,11.7425,4348350.0],["1999-03-03",11.7455,11.8859,11.5583,11.6051,2688300.0],["1999-03-04",11.6051,11.6519,10.8798,11.3477,4073625.0],["1999-03-05",11.5115,11.5583,11.2073,11.4647,3822525.0],["1999-03-08",11.6285,11.9326,11.5817,11.6753,3237750.0],["1999-03-09",11.6519,11.956,11.3945,11.8624,4350150.0],["1999-03-10",11.8391,11.8624,11.5115,11.5583,3057525.0],["1999-03-11",11.5349,11.5817,11.3009,11.4179,3435075.0],["1999-03-12",11.4179,11.956,11.2541,11.6753,3969225.0],["1999-03-15",11.8157,12.8685,11.7221,12.7749,5107050.0],["1999-03-16",12.8217,12.8217,12.2836,12.424,3662775.0],["1999-03-17",12.4006,12.5176,12.1198,12.1198,3668400.0],["1999-03-18",12.0964,12.541,12.0496,12.5176,4666050.0],["1999-03-19",12.5644,12.5644,12.1666,12.1666,3130875.0],["1999-03-22",12.19,12.19,11.6519,11.7221,2716425.0],["1999-03-23",11.6285,11.9092,11.4647,11.4881,4008375.0],["1999-03-24",11.3945,12.1666,11.3945,12.1432,3294900.0],["1999-03-25",12.2602,12.3304,12.0028,12.1198,2035125.0],["1999-03-26",12.0262,12.0262,11.5583,11.6051,2412900.0],["1999-03-29",11.5115,11.5115,11.0669,11.2307,3948750.0],["1999-03-30",11.3009,11.8391,11.3009,11.7455,4747050.0],["1999-03-31",11.7923,11.956,11.2307,11.3243,2963700.0],["1999-04-01",11.4881,11.6285,11.2541,11.3477,1614150.0],["1999-04-05",11.4179,11.6753,11.3945,11.5817,2442375.0],["1999-04-06",11.6285,11.6285,11.3711,11.3711,2640825.0],["1999-04-07",11.4647,11.7455,11.4647,11.7455,3226050.0],["1999-04-08",11.7689,12.1666,11.6051,12.1666,3228075.0],["1999-04-09",12.073,12.7282,12.073,12.4942,4652550.0],["1999-04-12",12.073,12.1432,11.7455,11.7923,5637375.0],["1999-04-13",11.8858,11.956,11.7689,11.7923,3217275.0],["1999-04-14",11.7923,12.3772,11.7221,12.2602,3289275.0],["1999-04-15",12.4708,12.5176,11.6285,11.6285,2335725.0],["1999-04-16",11.6987,12.5176,11.6753,12.2602,2948625.0],["1999-04-19",12.9153,13.1025,12.0262,12.1666,5489775.0],["1999-04-20",12.2602,12.2836,11.8624,12.0028,4725900.0],["1999-04-21",12.4474,13.0791,12.424,13.0791,4179825.0],["1999-04-22",13.0791,13.2429,12.3304,12.424,5527125.0],["1999-04-23",12.4708,13.1961,12.3538,13.1493,3428325.0],["1999-04-26",12.9153,12.9153,12.658,12.7282,3809475.0],["1999-04-27",12.7048,12.7749,12.5176,12.6112,3610350.0],["1999-04-28",12.5878,12.658,12.307,12.3304,3122775.0],["1999-04-29",12.3538,12.424,12.0028,12.073,4383675.0],["1999-04-30",12.073,12.2602,11.8858,12.19,2701350.0],["1999-05-03",12.0964,12.0964,11.7923,11.9326,2943450.0],["1999-05-04",11.8859,12.5176,11.8859,12.2368,3621600.0],["1999-05-05",12.2836,12.3304,11.8157,12.0262,3106800.0],["1999-05-06",12.0262,12.2134,11.7923,12.0964,2694600.0],["1999-05-07",12.3538,12.541,12.1666,12.3538,2762775.0],["1999-05-10",12.0262,12.1198,11.7923,11.8157,3186225.0],["1999-05-11",11.8858,12.4708,11.8391,12.3538,3415500.0],["1999-05-12",12.3538,12.9387,12.2134,12.7983,4646475.0],["1999-05-13",12.8919,12.9153,12.1666,12.7282,5489775.0],["1999-05-14",12.4006,12.658,12.307,12.4708,1904850.0],["1999-05-17",12.4474,12.7515,12.3304,12.7048,2416725.0],["1999-05-18",12.7048,12.7515,12.4942,12.7515,1733175.0],["1999-05-19",12.7282,12.7515,12.2368,12.307,3753225.0],["1999-05-20",12.307,12.3538,11.8157,11.8858,6406875.0],["1999-05-21",11.8625,11.8625,10.9734,11.4647,8831475.0],["1999-05-24",11.5583,11.6987,11.3711,11.6285,5756850.0],["1999-05-25",11.6519,11.8624,11.4881,11.5817,3570300.0],["1999-05-26",11.6285,11.7455,11.3243,11.4881,2307825.0],["1999-05-27",11.4647,11.6987,11.3711,11.6051,2135925.0],["1999-05-28",11.6051,12.0262,11.6051,12.0028,2169000.0],["1999-06-01",12.0262,12.2602,11.8391,12.0496,2414250.0],["1999-06-02",11.8654,11.8888,11.5612,11.7016,2468700.0],["1999-06-03",11.7952,12.0526,11.7016,12.0058,2624625.0],["1999-06-04",11.959,12.1696,11.9122,12.1696,3025125.0],["1999-06-07",11.9824,12.5675,11.8186,12.4973,2468925.0],["1999-06-08",12.4037,12.4271,12.076,12.076,2282850.0],["1999-06-09",11.9356,11.959,11.6314,11.8186,3244275.0],["1999-06-10",11.8186,12.0058,11.5846,11.6314,2561175.0],["1999-06-11",11.725,11.7952,11.4207,11.4909,2140650.0],["1999-06-14",11.6548,11.6782,11.4441,11.5846,1832175.0],["1999-06-15",11.5846,11.8186,11.5612,11.7952,1392300.0],["1999-06-16",11.842,12.0526,11.842,11.9356,1617525.0],["1999-06-17",11.959,12.0292,11.7952,11.8654,1158975.0],["1999-06-18",11.7952,12.076,11.7952,11.9941,2586150.0],["1999-06-21",11.9824,12.3101,11.8888,12.2399,1864800.0],["1999-06-22",12.2399,12.3101,11.9824,12.0526,1182600.0],["1999-06-23",12.1462,12.1462,11.8888,12.0292,1196100.0],["1999-06-24",11.9356,12.1696,11.9122,12.0292,1136025.0],["1999-06-25",12.0292,12.2398,11.959,11.959,1180575.0],["1999-06-28",12.0292,12.3569,12.0292,12.3101,2261925.0],["1999-06-29",12.2164,12.2164,11.959,12.0526,3152925.0],["1999-06-30",11.9824,12.4037,11.6548,11.6548,4074075.0],["1999-07-01",11.7952,12.1228,11.7952,11.9356,4711950.0],["1999-07-02",11.8888,11.9824,11.7952,11.842,3300300.0],["1999-07-06",11.8654,12.1696,11.8186,12.1462,3055950.0],["1999-07-07",12.0994,12.2867,12.0526,12.2867,2186550.0],["1999-07-08",12.193,12.4037,12.0994,12.4037,1619550.0],["1999-07-09",12.3569,12.4037,12.0994,12.1228,2234025.0],["1999-07-12",12.1696,12.193,11.8888,12.0292,1855800.0],["1999-07-13",11.842,12.076,11.8186,11.959,3061575.0],["1999-07-14",11.9356,12.1462,11.9122,12.076,1903050.0],["1999-07-15",12.3101,12.3335,12.1696,12.2164,3238875.0],["1999-07-16",12.1696,12.193,11.9824,12.0994,2956050.0],["1999-07-19",12.0058,12.5207,12.0058,12.3335,3761325.0],["1999-07-20",12.0058,12.2516,11.3739,11.4441,7566900.0],["1999-07-21",11.5846,12.1111,11.5846,11.8654,4834350.0],["1999-07-22",11.7952,11.9005,11.5846,11.7601,2419200.0],["1999-07-23",11.6548,11.8303,11.5846,11.5846,1704450.0],["1999-07-26",11.5144,11.5495,11.2335,11.3037,2664750.0],["1999-07-27",11.3037,11.3388,11.058,11.1282,3206250.0],["1999-07-28",11.0931,11.1282,10.6367,10.6367,4756800.0],["1999-07-29",10.1804,10.5314,10.1102,10.1102,5215350.0],["1999-07-30",10.2506,10.5314,10.0751,10.391,4323600.0],["1999-08-02",10.6367,10.8474,10.4963,10.5665,2916150.0],["1999-08-03",10.6367,10.6718,9.5485,9.8644,7959450.0],["1999-08-04",9.8995,10.0048,9.724,9.8293,5681850.0],["1999-08-05",9.9697,9.9697,9.7591,9.9346,5475750.0],["1999-08-06",9.8293,9.8995,9.5134,9.6187,3018150.0],["1999-08-09",9.6187,9.8293,9.5836,9.6538,2162850.0],["1999-08-10",9.6538,9.6538,9.1272,9.2676,2762850.0],["1999-08-11",9.1974,9.3379,8.9166,9.1974,4504350.0],["1999-08-12",9.1623,9.6889,9.1272,9.3379,5479800.0],["1999-08-13",9.5134,9.9697,9.5134,9.8293,2855700.0],["1999-08-16",9.9697,10.1453,9.8293,10.1102,2696100.0],["1999-08-17",10.1804,10.3208,9.8293,9.8644,2533350.0],["1999-08-18",9.8293,10.2506,9.6889,9.9697,2383950.0],["1999-08-19",9.7942,9.9346,9.724,9.8995,3769500.0],["1999-08-20",9.8644,9.8995,9.7942,9.8995,1852800.0],["1999-08-23",9.8995,10.1102,9.7942,10.0751,4989900.0],["1999-08-24",10.1102,10.2506,9.8995,10.1804,2596500.0],["1999-08-25",10.2857,10.6016,10.2155,10.391,3932400.0],["1999-08-26",10.3208,10.3208,9.6889,9.724,3290100.0],["1999-08-27",9.7942,9.8293,9.6538,9.6889,2040750.0],["1999-08-30",9.7619,9.7971,9.5161,9.5513,1708800.0],["1999-08-31",9.5864,9.6566,9.3054,9.3757,1859700.0],["1999-09-01",9.4108,9.481,9.2703,9.4108,1628100.0],["1999-09-02",9.3406,9.481,9.2352,9.3055,1534500.0],["1999-09-03",9.5161,9.6215,9.481,9.5864,1515750.0],["1999-09-07",9.4108,9.4108,8.8841,8.8841,4446150.0],["1999-09-08",8.9543,8.9894,8.7787,8.8138,5287350.0],["1999-09-09",8.7085,9.165,8.3925,9.0948,7526850.0],["1999-09-10",9.2352,9.3406,8.7787,9.2703,4673700.0],["1999-09-13",9.2703,9.481,8.9894,9.0245,2604900.0],["1999-09-14",8.9894,9.3406,8.849,9.2001,3985650.0],["1999-09-15",9.2703,9.3054,9.0245,9.0596,2859300.0],["1999-09-16",8.9894,9.0245,8.6383,8.849,4972200.0],["1999-09-17",9.2352,9.2352,8.7436,8.7436,4860150.0],["1999-09-20",8.9192,8.9894,8.6383,8.8138,3071550.0],["1999-09-21",8.7436,8.8138,8.6032,8.6032,2544450.0],["1999-09-22",8.6032,8.7085,8.0764,8.2169,7067400.0],["1999-09-23",8.4627,8.6032,8.2871,8.4276,8239200.0],["1999-09-24",8.4978,8.568,8.3925,8.4978,6291300.0],["1999-09-27",8.568,8.7085,8.5329,8.7085,6804450.0],["1999-09-28",8.6383,8.7436,8.6383,8.6734,5783100.0],["1999-09-29",8.6734,8.7787,8.6734,8.7787,4624500.0],["1999-09-30",8.7787,8.8138,8.4978,8.5329,4399500.0],["1999-10-01",8.5329,8.5329,8.4276,8.4627,2136300.0],["1999-10-04",8.6032,8.9543,8.6032,8.9543,3155550.0],["1999-10-05",8.9543,9.0596,8.5329,8.7436,4436400.0],["1999-10-06",8.9894,9.481,8.849,9.481,4207500.0],["1999-10-07",9.8322,10.1833,9.7971,10.1833,8480100.0],["1999-10-08",10.3238,10.5696,9.6566,10.0078,5965650.0],["1999-10-11",9.9726,10.078,9.8673,9.9024,2586900.0],["1999-10-12",9.8322,10.0077,9.5864,9.9726,2551200.0],["1999-10-13",9.7619,9.7971,9.5161,9.5161,4106250.0],["1999-10-14",9.481,9.7268,9.3406,9.481,2773650.0],["1999-10-15",9.2703,9.481,9.0245,9.2352,2019000.0],["1999-10-18",9.2703,9.6566,9.1299,9.4108,2306400.0],["1999-10-19",9.6566,9.6917,9.3054,9.4108,1914450.0],["1999-10-20",9.3406,9.4108,9.0596,9.165,2395200.0],["1999-10-21",9.1299,9.2001,8.8841,8.9543,2080500.0],["1999-10-22",8.8841,9.2001,8.8841,9.0596,1536000.0],["1999-10-25",8.9543,9.1299,8.8138,8.9894,1465650.0],["1999-10-26",8.9543,9.0948,8.7787,8.849,1665900.0],["1999-10-27",8.9192,9.3406,8.8138,8.9192,4458600.0],["1999-10-28",9.2001,9.5161,9.165,9.481,3649350.0],["1999-10-29",9.6215,9.6917,9.3757,9.4459,2887050.0],["1999-11-01",9.3406,9.4108,9.0596,9.2001,2626650.0],["1999-11-02",9.2001,9.6917,9.1299,9.5161,3314700.0],["1999-11-03",9.6566,9.6566,9.4108,9.481,2271150.0],["1999-11-04",9.4459,9.6215,9.4108,9.481,1680300.0],["1999-11-05",9.6215,9.8322,9.5864,9.7971,3040200.0],["1999-11-08",9.6215,9.8322,9.6215,9.7971,1503600.0],["1999-11-09",9.9375,9.9375,9.3406,9.4108,2202750.0],["1999-11-10",9.2703,9.7268,9.2703,9.6215,2771250.0],["1999-11-11",9.6215,9.7619,9.4108,9.4108,1751400.0],["1999-11-12",9.5513,9.6566,9.481,9.5864,2400900.0],["1999-11-15",9.5513,9.6215,9.2703,9.2703,1902900.0],["1999-11-16",9.4108,9.6917,9.4108,9.6917,2416800.0],["1999-11-17",9.5513,9.6566,9.481,9.5513,2411250.0],["1999-11-18",9.5161,9.5161,9.1299,9.3406,3991800.0],["1999-11-19",9.2352,9.3757,9.1299,9.2703,2154000.0],["1999-11-22",9.2703,9.3757,9.1299,9.2703,2239950.0],["1999-11-23",9.2352,9.5513,9.1299,9.3406,3175650.0],["1999-11-24",9.3055,9.4108,9.1299,9.1299,2735100.0],["1999-11-26",9.165,9.2001,9.1299,9.1299,1032000.0],["1999-11-29",9.1299,9.2703,9.0948,9.2001,2811000.0],["1999-11-30",9.2703,9.4459,9.1299,9.165,2631000.0],["1999-12-01",9.165,9.3757,9.165,9.2703,1980750.0],["1999-12-02",9.2001,9.4108,9.2001,9.3318,2230350.0],["1999-12-03",9.4108,9.6215,9.2001,9.3055,3445200.0],["1999-12-06",9.2386,9.4493,9.2386,9.4493,2839500.0],["1999-12-07",9.5196,9.6601,9.0278,9.1683,4142700.0],["1999-12-08",9.2386,9.4142,9.1332,9.1332,2961000.0],["1999-12-09",9.0629,9.2386,8.817,8.9224,4395300.0],["1999-12-10",8.9575,9.0629,8.7819,8.8873,3182850.0],["1999-12-13",8.8522,9.0981,8.7819,8.9751,3173550.0],["1999-12-14",8.9575,9.0981,8.8873,8.9927,2880750.0],["1999-12-15",8.9575,9.0278,8.817,8.9927,2908650.0],["1999-12-16",8.9575,8.9927,8.7468,8.7819,2741250.0],["1999-12-17",8.9224,8.9927,8.7819,8.7819,4649100.0],["1999-12-20",8.7819,8.8873,8.6414,8.6765,2712000.0],["1999-12-21",8.6414,9.0278,8.6063,8.9927,4711650.0],["1999-12-22",8.9224,9.1683,8.7819,8.8873,2907900.0],["1999-12-23",9.0278,9.0981,8.9575,9.0629,2133150.0],["1999-12-27",9.0981,9.2034,9.0278,9.0629,2145150.0],["1999-12-28",8.9927,9.0981,8.9224,9.0981,1825650.0],["1999-12-29",8.9575,9.2386,8.9575,9.1683,2350950.0],["1999-12-30",9.0981,9.3088,9.0981,9.2737,2380650.0],["1999-12-31",9.1683,9.2737,9.0629,9.0629,1666050.0],["2000-01-03",9.0981,9.2034,8.817,8.9224,3277800.0],["2000-01-04",8.9224,9.0629,8.6765,8.6765,4702050.0],["2000-01-05",8.6765,8.7819,8.6063,8.6414,3432900.0],["2000-01-06",8.6414,8.7117,8.536,8.6063,2809500.0],["2000-01-07",8.6414,8.9927,8.6063,8.9224,4967100.0],["2000-01-10",8.9224,9.1332,8.9224,9.0278,3171900.0],["2000-01-11",9.2737,9.5547,9.2386,9.3088,5224200.0],["2000-01-12",9.3088,9.4845,9.2737,9.344,1955850.0],["2000-01-13",9.2034,9.2386,9.0278,9.0278,2787750.0],["2000-01-14",9.1332,9.2034,9.0278,9.0981,2140350.0],["2000-01-18",8.9575,8.9927,8.817,8.8522,3635700.0],["2000-01-19",8.7468,8.817,8.6414,8.7117,2875800.0],["2000-01-20",8.6414,8.6765,8.4658,8.5009,3356550.0],["2000-01-21",8.6414,8.6414,8.4306,8.6063,3174450.0],["2000-01-24",8.5009,8.6414,8.5009,8.5009,3064050.0],["2000-01-25",8.6414,8.6765,8.5711,8.6414,4117800.0],["2000-01-26",8.7117,8.8522,8.7117,8.7468,3324300.0],["2000-01-27",8.8873,9.0629,8.817,8.9927,3115500.0],["2000-01-28",8.7468,8.9927,8.7468,8.817,2853150.0],["2000-01-31",8.817,8.9927,8.7819,8.9575,3591300.0],["2000-02-01",8.9224,9.0278,8.7468,8.817,5635650.0],["2000-02-02",8.817,9.0981,8.7468,8.9927,3649050.0],["2000-02-03",9.0981,9.0981,8.9224,8.9224,2733600.0],["2000-02-04",9.0981,9.1332,8.9224,9.0629,2754600.0],["2000-02-07",9.1332,9.1683,9.0278,9.0981,2359800.0],["2000-02-08",9.0981,9.1332,8.9927,9.0981,2560050.0],["2000-02-09",9.0278,9.0981,8.9927,8.9927,3334800.0],["2000-02-10",9.0278,9.0278,8.7819,8.8522,3782100.0],["2000-02-11",8.8522,8.8873,8.5009,8.6765,4571400.0],["2000-02-14",8.5711,8.6765,8.5009,8.6414,3789900.0],["2000-02-15",8.6414,8.7468,8.5009,8.7117,4568400.0],["2000-02-16",8.6063,9.2386,8.5711,9.0629,7750650.0],["2000-02-17",9.0629,9.2386,8.9927,9.2034,4811850.0],["2000-02-18",9.2386,9.3439,9.0278,9.0981,4742400.0],["2000-02-22",9.1332,9.4493,9.1332,9.2386,4987500.0],["2000-02-23",9.344,10.0465,9.2737,9.9411,6440400.0],["2000-02-24",10.0816,10.0816,9.5547,9.8006,5136000.0],["2000-02-25",9.6952,10.187,9.5547,10.187,4131300.0],["2000-02-28",10.0465,10.187,9.7655,9.9411,2525400.0],["2000-02-29",9.9411,10.3626,9.6952,10.3626,2841450.0],["2000-03-01",10.2606,10.2606,10.0146,10.2606,2479350.0],["2000-03-02",10.0849,10.1201,9.8038,10.0146,3307050.0],["2000-03-03",10.12,10.2255,10.0146,10.1552,3061650.0],["2000-03-06",9.9092,9.9444,9.7335,9.8741,1802700.0],["2000-03-07",9.6281,9.7335,8.9605,9.2767,3199950.0],["2000-03-08",9.1362,10.0498,9.0659,9.9092,2966250.0],["2000-03-09",10.0849,10.4363,9.9795,10.2255,4165650.0],["2000-03-10",10.2606,10.5242,10.2255,10.5066,3063600.0],["2000-03-13",10.2606,10.6471,10.0498,10.6471,2751150.0],["2000-03-14",10.6823,10.9282,10.5066,10.6471,2849400.0],["2000-03-15",10.6471,11.1742,10.612,10.9634,4568100.0],["2000-03-16",10.9634,11.2445,10.7877,11.1742,3268950.0],["2000-03-17",11.1742,11.2445,10.6823,11.2445,3407550.0],["2000-03-20",10.7174,11.2445,10.7174,11.1742,2671200.0],["2000-03-21",11.2094,11.3851,11.1039,11.3499,2194200.0],["2000-03-22",11.3499,11.3499,10.9634,10.9985,1931550.0],["2000-03-23",10.8931,11.4553,10.858,11.4202,2545200.0],["2000-03-24",11.3148,11.3851,10.9985,11.2445,2242800.0],["2000-03-27",11.1391,11.3148,10.9634,11.0337,2069250.0],["2000-03-28",11.2445,11.4905,11.1742,11.4905,2548500.0],["2000-03-29",11.5256,11.7364,11.1742,11.3148,2015100.0],["2000-03-30",11.3148,11.3499,10.8931,11.2094,2015700.0],["2000-03-31",11.2445,11.7013,10.9634,11.7013,3444300.0],["2000-04-03",11.5959,11.6662,11.3851,11.4553,2561700.0],["2000-04-04",11.6662,11.8067,11.2445,11.4553,3457950.0],["2000-04-05",11.7364,12.0878,11.6662,11.9473,3707400.0],["2000-04-06",12.0527,12.1933,11.9121,11.9824,3143850.0],["2000-04-07",12.0878,12.2635,12.0527,12.123,2088300.0],["2000-04-10",12.1933,12.3338,12.1581,12.2987,2863200.0],["2000-04-11",12.3338,12.5798,12.2635,12.5446,3275700.0],["2000-04-12",12.5095,12.6149,11.9473,12.0527,3397650.0],["2000-04-13",12.1581,12.1933,11.6662,12.0176,3216600.0],["2000-04-14",11.8067,11.877,11.0688,11.7013,3437250.0],["2000-04-17",11.2094,11.3851,10.6823,10.7526,3259050.0],["2000-04-18",10.9634,11.2445,10.858,11.1391,2067600.0],["2000-04-19",11.1742,12.123,11.1742,11.8419,3430350.0],["2000-04-20",11.9824,12.2284,11.877,11.9824,2691900.0],["2000-04-24",11.9824,12.0176,11.2796,11.6662,3433950.0],["2000-04-25",11.8419,11.9121,11.6662,11.7716,2214150.0],["2000-04-26",11.6662,11.8067,11.4202,11.7365,2572500.0],["2000-04-27",11.4905,11.9473,11.4905,11.8067,2178300.0],["2000-04-28",11.9473,12.1933,11.8067,12.1933,1732200.0],["2000-05-01",12.1933,12.369,12.0527,12.2987,2304600.0],["2000-05-02",12.2635,12.5095,12.0878,12.2284,2376300.0],["2000-05-03",12.0878,12.1581,12.0176,12.123,1243950.0],["2000-05-04",12.2987,12.3689,11.877,11.9824,1505250.0],["2000-05-05",11.9121,12.2635,11.877,12.0527,1538850.0],["2000-05-08",12.0878,12.6501,12.0176,12.6149,2431200.0],["2000-05-09",12.6852,12.7906,12.369,12.369,2952750.0],["2000-05-10",12.369,12.7203,12.3338,12.4041,1881450.0],["2000-05-11",12.5446,12.6149,12.2284,12.369,1689750.0],["2000-05-12",12.2635,12.369,11.9121,12.0176,1757550.0],["2000-05-15",12.1581,12.2284,11.7716,11.8419,2297100.0],["2000-05-16",11.8419,12.0527,11.5608,11.8067,3129450.0],["2000-05-17",11.7364,12.2284,11.6662,12.123,1177650.0],["2000-05-18",11.9824,12.2284,11.8067,11.8419,978300.0],["2000-05-19",11.7013,11.8067,11.2796,11.4202,1482450.0],["2000-05-22",11.3148,11.4202,11.0688,11.3851,1953300.0],["2000-05-23",11.4553,11.5256,11.2796,11.3851,1280100.0],["2000-05-24",11.8419,11.9473,11.1742,11.3851,2309850.0],["2000-05-25",11.2445,11.2445,10.7526,10.9282,2793450.0],["2000-05-26",10.9634,11.1742,10.7174,10.7526,1446000.0],["2000-05-30",10.8228,10.9985,10.7877,10.9985,1176450.0],["2000-05-31",11.037,11.1776,10.7559,10.791,1466400.0],["2000-06-01",10.791,11.3534,10.7207,11.3182,2377950.0],["2000-06-02",11.3886,11.6698,11.0371,11.2128,1544400.0],["2000-06-05",10.9668,11.1777,10.8613,11.0722,1048650.0],["2000-06-06",11.3182,11.3182,10.8613,11.0019,1738800.0],["2000-06-07",11.1777,11.3886,11.1777,11.3534,1133550.0],["2000-06-08",11.2831,11.3885,11.1777,11.3182,870150.0],["2000-06-09",11.2831,11.6346,11.2831,11.5292,1062750.0],["2000-06-12",11.6697,11.9158,11.5994,11.6697,2028000.0],["2000-06-13",11.5643,11.7049,11.494,11.5995,1404150.0],["2000-06-14",11.5643,11.6346,11.3534,11.4588,1264050.0],["2000-06-15",11.3534,11.3534,10.8965,11.1425,1563750.0],["2000-06-16",10.9668,11.0371,10.7207,10.8613,3008400.0],["2000-06-19",10.9316,11.1073,10.8964,11.0019,1312200.0],["2000-06-20",11.1074,11.2479,10.9316,10.9316,1881000.0],["2000-06-21",11.037,11.1073,10.8613,11.0019,1404750.0],["2000-06-22",10.8613,11.0019,10.791,10.8613,1146750.0],["2000-06-23",10.8965,10.9316,10.6856,10.7207,1412100.0],["2000-06-26",10.7559,10.791,10.5098,10.545,2529000.0],["2000-06-27",10.4395,11.2128,10.4395,10.9668,2897100.0],["2000-06-28",10.8262,11.1777,10.791,10.9755,2044800.0],["2000-06-29",10.8262,11.0019,10.6153,10.8262,1689750.0],["2000-06-30",10.8964,11.2479,10.6416,10.6504,2471100.0],["2000-07-03",10.8262,10.9668,10.7559,10.9316,610200.0],["2000-07-05",11.2128,11.4588,11.1074,11.3182,2138700.0],["2000-07-06",11.2831,11.3886,11.1074,11.2831,2168700.0],["2000-07-07",11.3534,11.4237,11.1777,11.2128,2772300.0],["2000-07-10",11.248,11.3183,11.1777,11.2831,1884750.0],["2000-07-11",11.1074,11.248,10.8965,11.0722,1835400.0],["2000-07-12",10.8613,11.6698,10.8613,11.6346,4628850.0],["2000-07-13",11.8103,11.8806,11.3885,11.4237,3206700.0],["2000-07-14",11.494,11.74,11.4237,11.6697,1565550.0],["2000-07-17",11.74,12.0564,11.7049,11.8806,2984400.0],["2000-07-18",11.9509,12.443,11.9509,12.3376,4472550.0],["2000-07-19",12.5836,12.5836,12.0915,12.0915,5505750.0],["2000-07-20",12.0915,12.2673,11.7752,11.7752,1772100.0],["2000-07-21",11.8807,12.4079,11.8104,12.3727,3021000.0],["2000-07-24",12.4079,12.9351,12.4079,12.7945,4465350.0],["2000-07-25",12.8648,13.3569,12.7242,12.8297,4751100.0],["2000-07-26",12.9351,13.1812,12.6188,12.7242,5568000.0],["2000-07-27",12.8648,12.9351,12.7594,12.9,3146850.0],["2000-07-28",12.8648,12.9,12.3727,12.5836,1773300.0],["2000-07-31",12.5133,13.3218,12.5133,13.2866,3957150.0],["2000-08-01",13.1812,13.4624,13.0406,13.4624,3570300.0],["2000-08-02",13.3921,13.4272,13.1812,13.2515,2618550.0],["2000-08-03",13.3569,13.5327,13.1109,13.5327,2139300.0],["2000-08-04",13.5678,13.7436,13.3921,13.6733,2873700.0],["2000-08-07",13.7787,13.9193,13.6733,13.9193,2785800.0],["2000-08-08",13.9193,14.0248,13.6381,13.7084,2063100.0],["2000-08-09",13.6381,13.8842,13.6381,13.7084,1957200.0],["2000-08-10",13.8139,13.849,13.5678,13.603,1095000.0],["2000-08-11",13.7787,14.0599,13.7436,14.0248,1960350.0],["2000-08-14",13.849,13.9193,13.6381,13.7436,2195100.0],["2000-08-15",13.4975,13.603,13.4272,13.4975,1696350.0],["2000-08-16",13.4975,13.7436,13.3921,13.7084,2367450.0],["2000-08-17",13.6733,13.7084,12.7945,13.146,3879600.0],["2000-08-18",13.0054,13.5327,13.0054,13.2866,1971600.0],["2000-08-21",13.3921,13.4975,13.2163,13.3218,936000.0],["2000-08-22",13.2515,13.4975,13.0054,13.1109,2059050.0],["2000-08-23",12.9703,13.146,12.9351,13.0054,3447750.0],["2000-08-24",12.9351,13.146,12.9,12.9351,2468850.0],["2000-08-25",12.9351,13.3569,12.9351,13.2163,1179150.0],["2000-08-28",13.2163,13.4624,13.1812,13.2866,1364850.0],["2000-08-29",13.2515,13.2515,12.7594,12.9,1764600.0],["2000-08-30",12.7945,12.8297,12.443,12.6188,1999050.0],["2000-08-31",12.6539,12.9703,12.5836,12.733,1694700.0],["2000-09-01",12.6573,12.6925,12.2354,12.4463,2146350.0],["2000-09-05",12.5167,12.9386,12.4815,12.8683,2470650.0],["2000-09-06",12.9034,13.3605,12.9034,13.1144,2085150.0],["2000-09-07",13.1495,13.1847,12.9034,12.9737,1633500.0],["2000-09-08",13.1144,13.1847,12.9386,13.044,2236050.0],["2000-09-11",13.0089,13.0089,12.4463,12.5518,2671350.0],["2000-09-12",12.5518,12.6573,12.3057,12.4463,2893950.0],["2000-09-13",12.5518,12.7628,12.4463,12.6573,3397350.0],["2000-09-14",12.6573,12.7979,12.4815,12.7276,1919850.0],["2000-09-15",12.4815,12.7979,12.4815,12.7276,2616600.0],["2000-09-18",12.587,12.7276,12.5518,12.6221,1784550.0],["2000-09-19",12.6221,12.7628,12.1651,12.6925,3246900.0],["2000-09-20",12.6925,13.1495,12.5518,13.044,3347400.0],["2000-09-21",13.044,13.466,12.8683,12.9386,4400400.0],["2000-09-22",12.7979,13.3253,12.7628,13.1495,1795650.0],["2000-09-25",13.3253,13.4308,13.044,13.2902,1793850.0],["2000-09-26",13.1495,13.2902,12.9737,13.2198,1324050.0],["2000-09-27",13.1144,13.4308,13.044,13.3956,1326150.0],["2000-09-28",13.4308,13.6418,13.1847,13.6066,2378550.0],["2000-09-29",13.6769,13.7824,13.3605,13.6418,2191800.0],["2000-10-02",13.6418,13.8527,13.466,13.8176,1641750.0],["2000-10-03",13.8176,14.6965,13.8176,14.3449,5042400.0],["2000-10-04",14.4856,14.7668,14.2746,14.4856,3689850.0],["2000-10-05",14.4856,15.0481,14.2746,14.802,3264900.0],["2000-10-06",14.802,14.9778,14.4856,14.6965,2749050.0],["2000-10-09",14.5559,14.8372,14.4153,14.5207,1537950.0],["2000-10-10",14.5207,14.9075,14.3801,14.5207,1474050.0],["2000-10-11",14.1691,14.4153,13.8527,14.2395,2433900.0],["2000-10-12",14.3449,14.3449,13.3605,13.5363,3206250.0],["2000-10-13",13.466,13.7472,13.2902,13.6769,1855050.0],["2000-10-16",13.7824,14.0285,13.4308,13.8176,3225600.0],["2000-10-17",14.0637,14.5207,14.0285,14.3449,2019600.0],["2000-10-18",14.3449,14.5207,13.923,14.2746,2276250.0],["2000-10-19",14.2746,14.9426,14.2746,14.8372,2800800.0],["2000-10-20",14.6965,15.013,14.6614,14.8372,2332500.0],["2000-10-23",14.7317,15.1536,14.5911,14.6614,2348850.0],["2000-10-24",14.6965,15.2239,14.6262,15.1536,3133800.0],["2000-10-25",14.9075,15.0833,14.8372,14.9426,1900950.0],["2000-10-26",14.802,15.1184,14.6262,14.802,2457600.0],["2000-10-27",14.802,15.1888,14.6965,15.1536,1615650.0],["2000-10-30",15.1888,16.2084,15.1888,16.2084,5441850.0],["2000-10-31",16.0326,16.2084,15.6107,16.0326,3542700.0],["2000-11-01",16.0326,16.4896,15.9271,16.2787,3368700.0],["2000-11-02",16.2787,16.3139,15.8919,16.1381,2131350.0],["2000-11-03",16.1732,16.2084,15.7865,16.1381,1732650.0],["2000-11-06",16.2787,16.8412,16.2084,16.5951,2569950.0],["2000-11-07",16.5951,16.6654,16.2435,16.4193,2422500.0],["2000-11-08",16.3842,16.8061,16.1732,16.6303,1706400.0],["2000-11-09",16.7006,16.8412,16.4896,16.8061,2907300.0],["2000-11-10",16.7358,16.8061,16.3842,16.4545,1818000.0],["2000-11-13",16.2084,16.6654,16.1732,16.6654,1543050.0],["2000-11-14",16.5951,16.8764,16.56,16.8061,1551300.0],["2000-11-15",16.7006,16.8764,16.6303,16.8061,2268150.0],["2000-11-16",16.7006,16.8412,16.5951,16.6303,902100.0],["2000-11-17",16.7358,16.9116,16.5248,16.5951,1712100.0],["2000-11-20",16.7358,16.9116,16.56,16.9116,1306050.0],["2000-11-21",16.9467,18.1773,16.9467,18.1421,4620150.0],["2000-11-22",18.0367,18.1421,16.9819,17.0874,3986400.0],["2000-11-24",17.228,17.3335,17.0874,17.1928,1616250.0],["2000-11-27",17.228,17.3686,16.9467,17.1577,3343050.0],["2000-11-28",17.017,17.4389,16.9116,17.4389,3303900.0],["2000-11-29",17.2632,18.3179,17.1928,18.2476,6972300.0],["2000-11-30",18.2124,18.4234,17.5093,17.7554,3431850.0],["2000-12-01",17.6148,17.6851,17.1577,17.3686,4420950.0],["2000-12-04",17.0935,17.3636,16.8797,17.3186,2837850.0],["2000-12-05",17.2229,17.8081,17.0203,17.8081,6888300.0],["2000-12-06",17.8024,17.9994,17.4705,17.7462,2532900.0],["2000-12-07",17.6055,17.673,16.8797,17.1104,3152100.0],["2000-12-08",17.1104,18.1119,17.1104,17.9431,5582850.0],["2000-12-11",17.8362,18.2807,17.7349,17.9656,2868150.0],["2000-12-12",17.8249,18.3201,17.8024,17.8868,1724850.0],["2000-12-13",17.9769,18.2863,17.1047,17.1554,2982150.0],["2000-12-14",17.2961,17.2961,16.2326,16.7953,4532400.0],["2000-12-15",16.5421,17.026,16.5421,16.8966,3871200.0],["2000-12-18",17.2173,17.6449,17.0541,17.5492,2243100.0],["2000-12-19",17.3073,17.8868,17.3017,17.4536,2715900.0],["2000-12-20",17.3185,17.3748,16.317,16.6377,2916450.0],["2000-12-21",16.7109,18.1175,16.6827,17.9206,4213650.0],["2000-12-22",17.8643,18.2413,17.7237,17.8643,1739100.0],["2000-12-26",17.8081,18.005,17.7349,17.9712,1398600.0],["2000-12-27",18.3145,19.3441,18.3145,19.1359,3586500.0],["2000-12-28",19.6367,19.6873,18.6295,18.7927,2549700.0],["2000-12-29",19.1303,19.6592,18.8208,18.8659,2503950.0],["2001-01-02",18.7083,18.9052,18.5451,18.8265,3792150.0],["2001-01-03",18.5676,18.5676,17.8643,18.4889,6715200.0],["2001-01-04",18.9896,19.5523,18.5676,19.5523,6138150.0],["2001-01-05",19.4398,19.6423,18.5902,19.6367,6526500.0],["2001-01-08",19.3554,19.6817,18.9615,19.1303,3504150.0],["2001-01-09",18.6295,19.0065,17.9375,18.0162,5719350.0],["2001-01-10",18.005,18.2076,17.8643,17.9769,3559650.0],["2001-01-11",17.9769,18.005,17.2735,17.3579,4488750.0],["2001-01-12",17.5549,17.5549,16.9585,17.2567,3910800.0],["2001-01-16",17.2567,17.2567,16.4746,16.7784,4425750.0],["2001-01-17",16.8515,16.8797,16.2889,16.4296,5130450.0],["2001-01-18",16.514,17.0203,16.4858,16.8122,5568450.0],["2001-01-19",16.8234,16.8797,16.1482,16.2608,5468250.0],["2001-01-22",16.317,16.4802,15.8556,15.9963,4575450.0],["2001-01-23",16.092,16.8741,16.0357,16.514,2933700.0],["2001-01-24",16.6546,16.6546,15.9457,16.0863,2574300.0],["2001-01-25",16.227,16.7671,16.0695,16.6659,3832050.0],["2001-01-26",16.6659,17.2173,16.6659,16.8459,3357300.0],["2001-01-29",16.9866,17.4029,16.8234,17.1385,2627100.0],["2001-01-30",17.1441,17.3748,16.8516,17.1891,2987400.0],["2001-01-31",17.296,17.6505,17.0766,17.628,3886200.0],["2001-02-01",18.0613,18.2301,17.6561,18.2075,3875700.0],["2001-02-02",18.0781,18.2526,18.0331,18.095,1929450.0],["2001-02-05",18.2019,18.2188,17.5492,17.8418,2144400.0],["2001-02-06",17.9825,18.1456,17.8193,17.9937,2783700.0],["2001-02-07",18.0275,18.0781,17.7912,17.9937,1477500.0],["2001-02-08",17.9937,17.9937,17.6393,17.8362,1343250.0],["2001-02-09",17.583,17.7799,17.1891,17.448,1380900.0],["2001-02-12",17.6393,17.9262,17.3354,17.9262,1814550.0],["2001-02-13",17.8925,18.2019,17.7687,18.1119,1789050.0],["2001-02-14",18.2019,18.2188,17.3917,17.448,2279850.0],["2001-02-15",17.4705,18.1963,17.4705,17.7237,3687000.0],["2001-02-16",17.5549,17.7152,17.0907,17.2932,2314200.0],["2001-02-20",17.5549,17.5971,17.0907,17.0991,3024200.0],["2001-02-21",16.9219,17.5549,16.8122,16.8459,3336100.0],["2001-02-22",16.8544,16.9134,16.483,16.5421,4012600.0],["2001-02-23",16.5505,16.5843,15.9597,16.1201,3697700.0],["2001-02-26",16.3311,16.6434,16.1707,16.2889,3473300.0],["2001-02-27",16.1623,16.2889,15.8753,16.2045,3536500.0],["2001-02-28",16.3353,16.3691,15.6178,15.7022,2428000.0],["2001-03-01",15.6937,15.7022,14.6047,15.1957,5464800.0],["2001-03-02",15.1112,15.5756,14.9846,15.1957,4178000.0],["2001-03-05",15.1957,15.8288,15.1957,15.5502,2461500.0],["2001-03-06",15.8204,16.1074,15.4911,15.8119,3773700.0],["2001-03-07",16.023,16.1412,15.7951,16.0061,2163200.0],["2001-03-08",15.7866,15.7951,15.1788,15.5671,4069100.0],["2001-03-09",15.5671,15.6009,14.3346,14.495,6295300.0],["2001-03-12",14.4106,14.4781,14.0138,14.1489,2870400.0],["2001-03-13",13.9294,14.0982,13.5073,14.0053,4373500.0],["2001-03-14",13.6761,14.132,13.5157,14.0982,3931600.0],["2001-03-15",14.0982,14.9002,14.0898,14.8158,3558500.0],["2001-03-16",14.8158,15.4489,14.7736,15.1028,4384600.0],["2001-03-19",14.9002,15.0184,14.4106,14.6469,3694900.0],["2001-03-20",14.6469,14.8918,14.3599,14.3937,2379400.0],["2001-03-21",14.4359,14.6047,14.2417,14.267,1495800.0],["2001-03-22",14.3937,14.4528,13.7183,14.056,2235800.0],["2001-03-23",13.9885,14.5203,13.8534,14.4021,2357500.0],["2001-03-26",14.6891,15.2801,14.5203,15.1957,2372000.0],["2001-03-27",15.1957,15.3645,15.0437,15.2801,2369700.0],["2001-03-28",15.1535,15.2716,14.7736,14.8158,1712100.0],["2001-03-29",14.9424,15.1366,14.6132,14.6638,1540100.0],["2001-03-30",14.7736,15.069,14.6047,14.9846,1483800.0],["2001-04-02",15.1957,15.2801,14.7904,14.9255,1441100.0],["2001-04-03",14.7989,15.1197,14.4359,14.6723,1539300.0],["2001-04-04",14.5372,14.9846,14.4443,14.9677,1881600.0],["2001-04-05",15.1957,15.6178,15.1535,15.5756,2005300.0],["2001-04-06",15.3139,15.3645,14.7904,14.8833,2405800.0],["2001-04-09",15.1535,15.3645,14.7651,14.9171,1811700.0],["2001-04-10",14.9002,15.6178,14.782,15.5756,1932100.0],["2001-04-11",15.432,15.6262,15.1957,15.2885,1898200.0],["2001-04-12",15.2885,15.4489,14.9171,15.4405,955200.0],["2001-04-16",15.5249,15.5924,15.1113,15.297,1424900.0],["2001-04-17",15.1535,15.3983,14.7989,14.8495,2992900.0],["2001-04-18",15.0606,15.5502,14.5963,15.3814,4684800.0],["2001-04-19",15.1788,16.5548,15.0268,16.1243,4656600.0],["2001-04-20",15.871,16.0736,15.2885,15.3392,3483500.0],["2001-04-23",15.7866,15.7866,15.2885,15.4827,2225900.0],["2001-04-24",15.4911,15.508,15.2548,15.432,2574000.0],["2001-04-25",15.2379,15.4827,15.1535,15.2801,1227200.0],["2001-04-26",15.221,15.6178,15.1957,15.4658,1713700.0],["2001-04-27",15.5756,15.6346,15.3645,15.5502,1258800.0],["2001-04-30",15.5502,15.8964,15.2548,15.373,2915400.0],["2001-05-01",15.2885,15.373,15.1957,15.297,2549300.0],["2001-05-02",15.2379,15.6093,15.2041,15.5587,2109700.0],["2001-05-03",15.5587,15.8204,15.3729,15.7022,1723100.0],["2001-05-04",15.3898,15.6178,15.2548,15.5756,1794800.0],["2001-05-07",15.3645,15.6178,15.3476,15.6178,1847200.0],["2001-05-08",15.6178,15.7613,15.4152,15.6009,1789700.0],["2001-05-09",15.66,15.7444,15.4827,15.5756,1967900.0],["2001-05-10",15.5756,15.6684,15.4827,15.5165,3111100.0],["2001-05-11",15.5333,15.6178,15.1957,15.1957,2255600.0],["2001-05-14",15.4067,15.4489,15.2126,15.2294,1941600.0],["2001-05-15",15.2041,15.2801,15.1112,15.1957,2041600.0],["2001-05-16",14.9931,15.3476,14.9931,15.2548,2015200.0],["2001-05-17",15.2379,15.3898,15.0268,15.0268,3648300.0],["2001-05-18",15.0268,15.8373,15.0015,15.7022,3400300.0],["2001-05-21",15.5334,16.0145,15.432,15.8795,2923100.0],["2001-05-22",15.9132,16.0736,15.736,15.9386,2229100.0],["2001-05-23",16.1834,16.2509,16.0399,16.1327,2880300.0],["2001-05-24",16.0399,16.1581,16.0061,16.0905,2162400.0],["2001-05-25",16.0399,16.3353,15.8795,16.234,1310700.0],["2001-05-29",16.234,16.6984,16.1665,16.4873,2101400.0],["2001-05-30",16.5886,16.6984,16.2594,16.3691,1726000.0],["2001-05-31",16.673,16.9094,16.5295,16.8841,2720000.0],["2001-06-01",16.4789,16.4873,16.1074,16.2678,3465300.0],["2001-06-04",16.2112,16.245,15.8397,15.8988,2195300.0],["2001-06-05",15.8988,16.0339,15.7384,15.8313,2350400.0],["2001-06-06",15.8313,15.8735,15.7384,15.7806,1768100.0],["2001-06-07",15.7215,15.7722,15.5611,15.7384,2476000.0],["2001-06-08",15.7046,15.7469,15.578,15.6624,2141200.0],["2001-06-11",15.6202,15.6202,15.2065,15.2065,2416900.0],["2001-06-12",15.198,15.198,14.6577,14.7674,4487600.0],["2001-06-13",14.759,14.8772,14.6492,14.7759,3980300.0],["2001-06-14",14.7674,14.835,14.4381,14.5141,5755100.0],["2001-06-15",14.379,14.5986,14.2693,14.3537,3009100.0],["2001-06-18",14.5648,14.683,14.3537,14.5817,2231600.0],["2001-06-19",14.3875,14.5817,14.3115,14.3706,2818600.0],["2001-06-20",14.3453,14.4381,14.0329,14.1848,3860800.0],["2001-06-21",14.1848,14.8096,13.9737,14.7505,2004400.0],["2001-06-22",14.5817,14.9701,14.3621,14.7674,2002100.0],["2001-06-25",14.683,14.7759,14.4381,14.4635,1072600.0],["2001-06-26",14.4635,14.6914,14.2693,14.3621,1946900.0],["2001-06-27",14.4381,14.7928,14.379,14.6239,1491300.0],["2001-06-28",14.5479,15.198,14.5479,15.1558,2373100.0],["2001-06-29",14.9785,15.6118,14.7759,15.6118,3305600.0],["2001-07-02",15.6624,16.0846,15.4936,15.73,3401800.0],["2001-07-03",15.6371,16.0508,15.6202,15.941,1252900.0],["2001-07-05",15.9411,16.0339,15.8228,15.8651,1392500.0],["2001-07-06",15.9917,15.9917,15.274,15.4682,1645200.0],["2001-07-09",15.4682,15.7891,15.3669,15.7891,2003200.0],["2001-07-10",15.7046,15.8228,15.5527,15.6202,1254000.0],["2001-07-11",15.6202,16.1099,15.578,16.0846,2357900.0],["2001-07-12",16.2535,16.7938,16.0424,16.7263,2351500.0],["2001-07-13",16.7263,16.8023,16.4223,16.473,1727300.0],["2001-07-16",16.473,16.8107,16.3632,16.549,2083700.0],["2001-07-17",16.549,16.7685,16.3379,16.7009,1370200.0],["2001-07-18",16.8192,16.8276,16.2872,16.4645,2237100.0],["2001-07-19",16.6672,16.8867,16.4814,16.6756,2241600.0],["2001-07-20",16.5912,16.6756,16.3294,16.3885,1184500.0],["2001-07-23",16.3885,16.4645,16.1268,16.2197,1013100.0],["2001-07-24",16.1521,16.4223,15.8397,15.9917,1174600.0],["2001-07-25",15.7806,16.3463,15.7806,16.3463,2144500.0],["2001-07-26",16.1352,16.7094,16.0846,16.6334,1455900.0],["2001-07-27",16.5912,16.5912,16.2281,16.4223,1423400.0],["2001-07-30",16.3717,16.4814,16.1521,16.2619,1121400.0],["2001-07-31",16.3379,17.064,16.2788,16.8952,3021900.0],["2001-08-01",16.8023,17.0809,16.6925,16.7854,2056300.0],["2001-08-02",16.7854,16.7854,16.4392,16.5574,1174300.0],["2001-08-03",16.4645,16.5659,16.3379,16.4561,1017100.0],["2001-08-06",16.4645,16.5912,16.3379,16.4223,1111200.0],["2001-08-07",16.4308,16.5236,16.2112,16.3801,787800.0],["2001-08-08",16.2703,16.5236,16.1521,16.2619,902600.0],["2001-08-09",16.0677,16.169,15.6202,15.6202,2252500.0],["2001-08-10",15.6624,15.9073,15.4091,15.7046,1961700.0],["2001-08-13",15.6202,15.6962,15.2909,15.3331,2069800.0],["2001-08-14",15.4513,15.6371,15.2909,15.3669,1696300.0],["2001-08-15",15.3669,15.3838,14.8856,14.8856,1359700.0],["2001-08-16",14.8519,15.2149,14.8181,15.0714,1820300.0],["2001-08-17",15.0545,15.0545,14.7928,14.8856,941400.0],["2001-08-20",15.2825,15.654,15.0545,15.6202,1735800.0],["2001-08-21",15.7975,15.8144,15.0461,15.198,1394300.0],["2001-08-22",15.1136,15.3247,14.9954,15.1136,1807000.0],["2001-08-23",15.1558,15.3416,15.0714,15.1474,1061800.0],["2001-08-24",15.1136,15.7722,15.0629,15.7046,1089600.0],["2001-08-27",15.5358,15.654,15.4091,15.426,1035900.0],["2001-08-28",15.2149,15.4682,14.9447,15.3669,1364300.0],["2001-08-29",15.2403,15.2909,14.9954,15.0629,963100.0],["2001-08-30",14.9532,15.3162,14.7928,15.0038,1875000.0],["2001-08-31",14.9067,15.329,14.8814,15.1094,1225900.0],["2001-09-04",15.1094,15.8864,14.9996,15.4135,2026500.0],["2001-09-05",15.2445,15.253,14.8476,15.0165,2927600.0],["2001-09-06",14.9489,15.2361,14.7716,14.9912,2255100.0],["2001-09-07",14.8054,15.0756,14.2986,14.3071,2464200.0],["2001-09-10",14.1382,14.5267,13.9608,14.4591,2309100.0],["2001-09-17",9.5014,11.824,9.5014,10.9795,30977900.0],["2001-09-18",11.7818,12.1281,10.895,10.971,23183000.0],["2001-09-19",11.4017,11.6889,10.7261,10.8359,11574600.0],["2001-09-20",11.0639,11.1484,10.5994,10.8359,10990600.0],["2001-09-21",10.5741,11.7565,10.3882,11.4862,10505800.0],["2001-09-24",12.3054,12.6602,11.5707,11.6129,10786000.0],["2001-09-25",11.8409,12.1619,11.8156,11.8747,5563800.0],["2001-09-26",12.0098,12.0521,11.7396,11.9085,5059000.0],["2001-09-27",11.9929,12.0014,11.5875,11.8156,4150700.0],["2001-09-28",11.9085,12.6601,11.9,12.5335,5041800.0],["2001-10-01",12.5841,12.7193,12.2632,12.3645,3600400.0],["2001-10-02",12.6264,13.1753,12.601,12.9389,5492500.0],["2001-10-03",12.9389,13.5047,12.9389,13.3358,5909700.0],["2001-10-04",13.9355,13.9777,13.302,13.3443,6691200.0],["2001-10-05",13.378,13.5554,12.7531,13.074,3846900.0],["2001-10-08",13.0486,13.0909,12.677,12.677,2275300.0],["2001-10-09",12.922,12.9726,12.6686,12.7699,2656700.0],["2001-10-10",12.846,13.5385,12.7362,13.4963,3147500.0],["2001-10-11",13.8426,14.0199,13.4287,13.5976,4415800.0],["2001-10-12",13.5554,13.5554,12.7615,13.0318,3767500.0],["2001-10-15",13.0487,13.2007,12.7699,12.9473,2026600.0],["2001-10-16",13.074,13.2176,12.9304,13.0402,1546400.0],["2001-10-17",13.3358,13.3358,12.7699,12.8206,3359400.0],["2001-10-18",12.7531,13.0064,12.5926,12.7531,4926500.0],["2001-10-19",12.8122,12.8375,12.5672,12.6939,2811000.0],["2001-10-22",12.8544,13.4203,12.7446,13.302,2704800.0],["2001-10-23",13.5132,13.7159,13.3865,13.4372,4034900.0],["2001-10-24",13.5047,13.7243,13.3611,13.5301,2478000.0],["2001-10-25",13.547,13.927,13.3274,13.8932,3409000.0],["2001-10-26",13.8088,13.8257,13.4287,13.5047,3191500.0],["2001-10-29",13.3865,13.5638,13.3105,13.5132,2290500.0],["2001-10-30",13.3865,13.4878,13.0909,13.3189,3228600.0],["2001-10-31",13.3443,13.5638,13.2682,13.4287,2047600.0],["2001-11-01",13.4287,13.8848,13.302,13.7919,2421300.0],["2001-11-02",13.7243,13.927,13.623,13.775,2344300.0],["2001-11-05",13.9355,14.4338,13.8932,14.3831,2885100.0],["2001-11-06",14.3577,14.7378,14.0537,14.5436,3104100.0],["2001-11-07",14.4422,14.9912,14.4,14.9489,3239500.0],["2001-11-08",14.7885,15.0841,14.5689,14.8814,3572600.0],["2001-11-09",14.8138,14.9405,14.3155,14.4506,2074300.0],["2001-11-12",14.0115,14.2733,13.1331,14.1297,6383700.0],["2001-11-13",14.5267,14.8729,14.3577,14.7716,4679400.0],["2001-11-14",14.8814,15.1854,14.7969,15.1854,2122200.0],["2001-11-15",15.101,15.9202,15.0925,15.6246,5093600.0],["2001-11-16",16.0047,16.0047,15.3712,15.4726,5308500.0],["2001-11-19",15.6668,15.8357,15.5064,15.8273,3272300.0],["2001-11-20",15.6246,15.709,15.2614,15.3543,2891800.0],["2001-11-21",15.3712,15.7513,14.9489,15.7006,2434500.0],["2001-11-23",15.7006,15.8357,15.633,15.7513,1048000.0],["2001-11-26",15.7513,15.8273,15.4134,15.7682,2266300.0],["2001-11-27",15.8189,16.0216,15.5486,15.8442,3157300.0],["2001-11-28",15.7597,15.7851,15.5232,15.6161,1794700.0],["2001-11-29",15.5317,15.7006,15.4472,15.7006,2519000.0],["2001-11-30",15.7006,15.9793,15.6499,15.8357,3016400.0],["2001-12-03",15.7977,15.7977,15.5274,15.6288,2260600.0],["2001-12-04",15.6372,15.9498,15.6372,15.916,2966900.0],["2001-12-05",15.9667,16.4905,15.8738,16.3891,3869000.0],["2001-12-06",16.4313,16.727,16.161,16.3384,2238300.0],["2001-12-07",16.1272,16.7017,16.1272,16.4989,2550700.0],["2001-12-10",16.6763,16.896,16.2117,16.2624,3196500.0],["2001-12-11",16.1019,16.3046,15.6203,16.0343,2641100.0],["2001-12-12",16.0596,16.4989,16.0596,16.4736,1919100.0],["2001-12-13",16.3891,16.3975,15.9836,16.0258,1721200.0],["2001-12-14",15.992,16.2117,15.9667,16.1779,1880200.0],["2001-12-17",16.1441,16.2962,15.6626,15.916,2137200.0],["2001-12-18",15.9667,16.1694,15.6457,16.1694,2218200.0],["2001-12-19",16.1694,16.237,15.9667,16.1188,1929500.0],["2001-12-20",16.0089,16.1272,15.3753,15.5358,2970100.0],["2001-12-21",15.8569,16.161,15.6288,15.9076,3850500.0],["2001-12-24",15.7555,15.9329,15.3669,15.7555,1136200.0],["2001-12-26",15.7808,15.9667,15.6541,15.6879,1131300.0],["2001-12-27",15.6457,16.0005,15.5612,15.8738,1961900.0],["2001-12-28",15.8738,15.9413,15.6457,15.84,1869500.0],["2001-12-31",15.7555,16.0258,15.6119,15.6119,1765500.0],["2002-01-02",15.4176,15.7301,15.35,15.4176,2379600.0],["2002-01-03",15.671,16.0258,15.4176,15.9751,4381100.0],["2002-01-04",15.9244,16.2117,15.7301,16.1441,3109100.0],["2002-01-07",16.2117,16.2539,16.0258,16.2201,2200400.0],["2002-01-08",15.8822,16.2117,15.8062,15.9245,2009000.0],["2002-01-09",15.9498,16.0427,15.4598,15.4936,1741900.0],["2002-01-10",15.5443,15.7893,15.2064,15.2148,2994300.0],["2002-01-11",15.426,15.5443,14.8262,15.0205,2378300.0],["2002-01-14",14.8769,15.1641,14.784,14.9191,3058000.0],["2002-01-15",15.2064,15.3584,15.0374,15.2655,3146300.0],["2002-01-16",15.1726,15.2317,14.8853,14.9191,2263000.0],["2002-01-17",15.2064,15.2064,14.5052,15.1219,3415300.0],["2002-01-18",14.8684,15.1641,14.8684,15.0712,2475800.0],["2002-01-22",14.8262,14.9445,14.5812,14.6403,2707200.0],["2002-01-23",14.6404,15.4176,14.539,15.1979,2938700.0],["2002-01-24",15.2317,15.671,15.2148,15.4851,2612100.0],["2002-01-25",15.4345,15.4936,15.2908,15.4514,1183300.0],["2002-01-28",15.2908,15.5443,15.181,15.4598,1747300.0],["2002-01-29",15.7048,15.9244,15.3162,15.4007,2183400.0],["2002-01-30",15.6288,15.8822,15.3753,15.7386,2587800.0],["2002-01-31",15.8231,16.0005,15.671,16.0005,1975900.0],["2002-02-01",15.7132,16.1187,15.6457,15.8569,4876400.0],["2002-02-04",15.6963,15.8062,15.4345,15.6879,2111700.0],["2002-02-05",15.5865,16.0174,15.5021,15.9751,2130000.0],["2002-02-06",15.9244,15.992,15.6288,15.6457,1536500.0],["2002-02-07",15.595,16.0005,15.595,15.9076,1632200.0],["2002-02-08",15.992,16.0343,15.8315,16.0005,1338300.0],["2002-02-11",15.9329,16.4989,15.8991,16.3891,3087800.0],["2002-02-12",16.0934,16.2539,15.9667,16.1188,1866700.0],["2002-02-13",16.1694,16.2877,16.0681,16.1525,1191100.0],["2002-02-14",16.2201,16.896,16.2032,16.896,3936200.0],["2002-02-15",16.7693,17.0565,16.651,16.9382,5284800.0],["2002-02-19",16.896,17.2085,16.8537,17.1325,2257200.0],["2002-02-20",17.3437,18.0533,17.3015,17.8759,5048500.0],["2002-02-21",18.1632,18.5349,17.8083,17.9689,5385900.0],["2002-02-22",17.8928,17.9013,17.2254,17.3859,2728600.0],["2002-02-25",17.4535,17.9942,17.386,17.5718,3266900.0],["2002-02-26",17.614,18.1463,17.5718,18.0449,2186300.0],["2002-02-27",18.1674,18.5899,18.0829,18.5815,2533200.0],["2002-02-28",18.5054,18.573,17.7703,17.8379,2862000.0],["2002-03-01",17.7872,18.0914,17.4576,17.5759,4363500.0],["2002-03-04",17.7027,17.9477,17.3393,17.7111,4763300.0],["2002-03-05",17.2379,17.314,16.9844,17.1281,4335700.0],["2002-03-06",16.9168,17.6182,16.9084,17.483,2241800.0],["2002-03-07",17.3562,17.4238,16.5197,16.6295,4387500.0],["2002-03-08",16.8492,16.976,16.7309,16.8154,2084200.0],["2002-03-11",16.8661,17.3731,16.5619,17.2802,3137100.0],["2002-03-12",17.1112,17.221,16.8915,16.9844,2038500.0],["2002-03-13",16.9422,16.976,16.7056,16.8577,2479900.0],["2002-03-14",16.7732,16.8577,16.5704,16.7309,1919300.0],["2002-03-15",16.8999,17.1027,16.714,16.883,2454700.0],["2002-03-18",16.8999,17.1788,16.714,16.7816,2014000.0],["2002-03-19",16.8577,16.8999,16.0549,16.1056,3198300.0],["2002-03-20",15.4212,16.0127,15.4212,15.5395,4039000.0],["2002-03-21",15.8437,16.2408,15.7676,16.0972,2273400.0],["2002-03-22",16.1817,16.4183,15.8859,16.3591,2066600.0],["2002-03-25",16.4521,16.4521,15.4296,15.4634,2708700.0],["2002-03-26",15.7592,16.4774,15.7169,16.4605,3133200.0],["2002-03-27",16.3929,16.5788,16.0972,16.2239,2641300.0],["2002-03-28",16.1817,16.3929,16.1817,16.3507,1372900.0],["2002-04-01",15.9282,16.1141,15.8183,15.8944,1799700.0],["2002-04-02",15.7761,15.7845,15.3789,15.4803,3086300.0],["2002-04-03",15.6324,15.8014,15.4888,15.5817,1501200.0],["2002-04-04",15.531,16.0549,15.5141,16.0042,1591800.0],["2002-04-05",16.0042,16.1986,15.6324,15.6409,2307400.0],["2002-04-08",15.4634,15.6071,15.2606,15.4296,2874400.0],["2002-04-09",15.531,15.6324,15.362,15.6155,2026600.0],["2002-04-10",15.624,16.0211,15.624,15.8099,2726200.0],["2002-04-11",15.9282,15.9451,15.4296,15.4972,1906500.0],["2002-04-12",15.7085,16.3507,15.7085,16.2746,3634400.0],["2002-04-15",16.2239,16.2577,15.4634,15.6324,2825900.0],["2002-04-16",15.8944,16.0296,15.7254,15.9958,2085600.0],["2002-04-17",15.9958,16.0887,15.8437,16.0549,1184600.0],["2002-04-18",15.9704,16.0972,15.2437,15.6747,3714400.0],["2002-04-19",15.6747,15.9958,15.6747,15.9958,2097800.0],["2002-04-22",16.0296,16.0296,15.4127,15.4212,2383400.0],["2002-04-23",15.3789,15.3874,15.0916,15.2691,5360500.0],["2002-04-24",15.3789,15.7254,15.3198,15.4296,2197000.0],["2002-04-25",15.3874,15.5902,15.0578,15.5395,3512600.0],["2002-04-26",15.5479,15.7169,15.4634,15.6493,2584700.0],["2002-04-29",15.5902,15.7085,15.3367,15.3958,2072800.0],["2002-04-30",15.362,15.5226,15.2606,15.3874,2034800.0],["2002-05-01",15.3282,15.793,15.1761,15.7338,3312300.0],["2002-05-02",15.6324,15.7423,15.4803,15.7423,1837200.0],["2002-05-03",15.6409,15.7,14.9733,14.9818,3546400.0],["2002-05-06",15.0663,15.4043,15.0494,15.2015,1798300.0],["2002-05-07",15.2015,15.2944,15.0494,15.0747,2333800.0],["2002-05-08",15.1677,15.455,15.0578,15.4465,2598200.0],["2002-05-09",15.3789,15.3874,14.8888,14.9395,2224900.0],["2002-05-10",14.855,14.9142,13.9424,14.1959,4349500.0],["2002-05-13",14.5593,14.7705,14.4241,14.517,2322100.0],["2002-05-14",14.9987,14.9987,14.6184,14.8635,2112900.0],["2002-05-15",14.8297,15.193,14.7029,15.1339,2200900.0],["2002-05-16",15.1085,15.2015,14.7452,14.7874,1431400.0],["2002-05-17",14.7114,15.0156,14.6438,14.8973,1460600.0],["2002-05-20",14.6353,14.6438,14.1875,14.5001,2223700.0],["2002-05-21",14.517,14.6269,13.9593,13.9847,2668900.0],["2002-05-22",14.0692,14.3311,13.8917,14.0945,2571700.0],["2002-05-23",14.0945,14.4579,13.9931,14.3818,2548300.0],["2002-05-24",14.61,14.61,14.0692,14.1452,2676100.0],["2002-05-28",14.3227,14.517,14.2382,14.3734,1711500.0],["2002-05-29",14.4072,14.7621,14.4072,14.5931,2151600.0],["2002-05-30",14.5086,14.5931,14.1114,14.1452,2274100.0],["2002-05-31",14.0692,14.5508,14.0607,14.3903,2748400.0],["2002-06-03",14.4537,14.4537,13.9043,13.9043,2161800.0],["2002-06-04",13.9043,14.0226,13.2872,13.5239,3242700.0],["2002-06-05",13.5662,14.1747,13.4394,14.124,2375200.0],["2002-06-06",14.124,14.2931,13.8874,14.1156,2325300.0],["2002-06-07",14.1325,14.3692,13.955,14.3353,2082600.0],["2002-06-10",14.1325,14.5805,14.0902,14.5467,1902000.0],["2002-06-11",14.6143,14.7749,14.3015,14.4114,1901000.0],["2002-06-12",14.2677,14.403,14.1071,14.3015,1901600.0],["2002-06-13",14.1578,14.4537,13.9972,14.0987,1939700.0],["2002-06-14",13.7944,13.9043,13.1689,13.2112,3641700.0],["2002-06-17",13.3971,13.8197,13.3549,13.4732,2526500.0],["2002-06-18",13.5239,13.5239,13.2534,13.2703,3235300.0],["2002-06-19",13.1013,13.1858,12.8054,12.8054,5558100.0],["2002-06-20",12.8477,13.5154,12.8477,13.4647,2700700.0],["2002-06-21",12.89,13.7775,12.89,13.7352,3432900.0],["2002-06-24",13.7352,13.769,13.2703,13.4563,2115600.0],["2002-06-25",13.4563,13.5831,12.8984,12.9153,2162100.0],["2002-06-26",12.89,12.966,12.5519,12.7547,3348200.0],["2002-06-27",13.2703,13.3126,12.7632,13.2112,2744400.0],["2002-06-28",13.0337,13.6591,13.0337,13.6591,3932400.0],["2002-07-01",13.5746,13.5915,13.0337,13.0421,1771000.0],["2002-07-02",12.9491,13.2112,12.2053,12.349,3318400.0],["2002-07-03",12.256,12.6364,12.0025,12.3068,2352700.0],["2002-07-05",12.5519,12.7632,12.4843,12.6787,1654000.0],["2002-07-08",12.6871,12.9322,12.6026,12.6195,2765000.0],["2002-07-09",12.6956,12.966,12.4166,12.4758,2404300.0],["2002-07-10",12.4758,12.6026,11.9179,11.9264,2717700.0],["2002-07-11",11.7066,11.7151,11.2417,11.4531,5040800.0],["2002-07-12",11.4953,11.7996,11.2079,11.6644,3318000.0],["2002-07-15",11.5376,11.6475,11.0304,11.5207,3315700.0],["2002-07-16",11.546,12.0025,11.5038,11.6221,3294800.0],["2002-07-17",11.8334,12.3321,11.4362,11.7743,4029300.0],["2002-07-18",11.7489,11.8165,11.115,11.2248,4533700.0],["2002-07-19",11.0304,11.1234,10.5402,10.7346,5615000.0],["2002-07-22",10.6923,10.7346,9.7626,9.864,4854200.0],["2002-07-23",10.1852,10.2782,9.7288,9.8471,5040100.0],["2002-07-24",9.678,10.3542,9.2132,9.9823,7647200.0],["2002-07-25",10.1936,10.2697,9.8048,10.1936,7184200.0],["2002-07-26",10.2697,10.7515,10.2444,10.2528,4415700.0],["2002-07-29",10.9206,11.1826,10.7177,10.9966,3823200.0],["2002-07-30",11.1319,11.6644,11.0051,11.3432,3257600.0],["2002-07-31",11.5376,11.7489,11.2164,11.6728,3608700.0],["2002-08-01",11.5207,11.6644,11.191,11.3263,2726400.0],["2002-08-02",11.3263,11.4784,10.6923,10.8614,3139400.0],["2002-08-05",10.6501,10.8614,10.4303,10.5656,4159700.0],["2002-08-06",10.5656,11.0812,10.219,10.2275,4755100.0],["2002-08-07",10.2697,10.481,10.1176,10.4303,3113400.0],["2002-08-08",10.4303,11.1995,10.3373,11.1572,3340400.0],["2002-08-09",11.0051,11.4108,10.8698,11.2079,1887200.0],["2002-08-12",10.9459,10.9882,10.6754,10.7515,2090100.0],["2002-08-13",10.76,11.1741,10.5994,10.6501,3072000.0],["2002-08-14",10.6247,10.6247,9.3907,9.9147,12484600.0],["2002-08-15",10.1429,10.6247,9.7119,10.0922,6290300.0],["2002-08-16",10.5233,10.9966,10.2359,10.8614,3969500.0],["2002-08-19",10.5909,11.115,10.5825,11.115,3568700.0],["2002-08-20",11.1995,11.4531,10.8445,11.3685,3226600.0],["2002-08-21",11.5883,12.5519,11.5798,12.5519,7380700.0],["2002-08-22",12.5096,12.9322,12.087,12.8731,6090800.0],["2002-08-23",12.7632,12.797,12.3406,12.4082,2669200.0],["2002-08-26",12.3828,12.6364,12.1884,12.5772,2169600.0],["2002-08-27",12.5857,12.7294,12.2391,12.3152,2202600.0],["2002-08-28",12.273,12.273,11.825,12.1208,3642000.0],["2002-08-29",11.8757,12.4674,11.7066,12.2729,2872500.0],["2002-08-30",12.032,12.311,11.9305,12.0151,2215400.0],["2002-09-03",11.8121,11.9812,11.6261,11.7868,3137100.0],["2002-09-04",11.4908,12.0912,11.3725,12.0827,4629200.0],["2002-09-05",11.8459,11.8798,11.5416,11.8121,3066700.0],["2002-09-06",11.8798,11.9981,11.7529,11.9051,1948200.0],["2002-09-09",11.8206,12.1503,11.5923,12.1081,1491100.0],["2002-09-10",12.0235,12.2349,11.8121,12.0658,1659200.0],["2002-09-11",12.2518,12.2603,11.9981,12.0489,1368900.0],["2002-09-12",11.7107,11.8798,11.6261,11.6684,1611100.0],["2002-09-13",11.4147,11.7191,11.0681,11.7107,2994100.0],["2002-09-16",11.6684,11.7614,11.3302,11.7614,1690500.0],["2002-09-17",12.0912,12.1503,11.6768,12.0489,4536900.0],["2002-09-18",11.8375,11.8713,11.4993,11.6515,2924400.0],["2002-09-19",11.457,11.7868,11.4063,11.6261,2465800.0],["2002-09-20",11.6346,11.7783,11.3386,11.7022,3004500.0],["2002-09-23",11.6177,11.6177,11.1103,11.4232,2800300.0],["2002-09-24",11.1188,11.271,10.51,10.5692,3100000.0],["2002-09-25",10.6115,11.2963,10.603,11.2203,3095200.0],["2002-09-26",11.1611,11.736,11.1103,11.7107,2093500.0],["2002-09-27",11.6261,11.7868,10.696,10.7637,2981800.0],["2002-09-30",10.5861,11.0427,10.3916,11.0427,2387800.0],["2002-10-01",11.0681,11.3894,10.8905,11.3555,2967100.0],["2002-10-02",11.3302,11.3978,10.5185,10.5185,3359600.0],["2002-10-03",10.5354,10.992,10.5354,10.603,2607700.0],["2002-10-04",10.9074,10.9074,10.2394,10.5523,2089500.0],["2002-10-07",10.5523,10.8229,10.138,10.2648,2406000.0],["2002-10-08",10.2648,10.4339,10.0619,10.3324,2079700.0],["2002-10-09",10.2563,10.3324,9.7321,9.8082,2909300.0],["2002-10-10",9.8505,10.5607,9.4954,10.5269,3049600.0],["2002-10-11",10.7721,11.1611,10.6707,10.992,2713400.0],["2002-10-14",10.7975,11.1611,10.7045,10.8313,1641100.0],["2002-10-15",11.1611,11.6261,11.0089,11.5838,3612400.0],["2002-10-16",11.457,11.5754,10.992,11.2456,3843600.0],["2002-10-17",11.6684,12.2772,11.6261,12.2434,3598200.0],["2002-10-18",11.8375,11.8882,11.5838,11.7952,4280700.0],["2002-10-21",11.8375,12.3448,11.7107,12.2603,4737400.0],["2002-10-22",12.0912,12.7084,12.0151,12.5139,3780200.0],["2002-10-23",12.4547,12.683,12.4378,12.6492,2759800.0],["2002-10-24",12.683,13.1312,12.497,12.5647,5052700.0],["2002-10-25",12.6746,13.2411,12.6069,13.2326,3418900.0],["2002-10-28",13.3003,13.4017,12.9959,13.0212,3052500.0],["2002-10-29",12.9621,13.0889,12.3448,12.4463,2434000.0],["2002-10-30",12.5308,12.6746,12.2856,12.4632,2677200.0],["2002-10-31",12.6661,12.793,12.2603,12.3448,2047800.0],["2002-11-01",11.8798,12.6577,11.8629,12.5055,3336300.0],["2002-11-04",12.7084,12.9536,12.497,12.5731,3860700.0],["2002-11-05",12.683,12.8521,12.5139,12.8521,2106000.0],["2002-11-06",12.8099,13.444,12.5985,13.444,3203100.0],["2002-11-07",13.3172,13.3933,12.8944,12.9367,3253000.0],["2002-11-08",13.0212,13.0635,12.59,12.7084,1854400.0],["2002-11-11",12.7169,12.9959,12.4886,12.5562,1702700.0],["2002-11-12",12.5477,12.7845,12.5055,12.6069,1456700.0],["2002-11-13",12.5393,12.9282,12.3025,12.5647,2169600.0],["2002-11-14",12.683,12.8944,12.6154,12.8944,1580200.0],["2002-11-15",12.6915,12.886,12.5393,12.8268,2112100.0],["2002-11-18",12.8944,13.1565,12.886,13.1481,2012700.0],["2002-11-19",13.0212,13.0297,12.6408,12.7084,2266500.0],["2002-11-20",12.683,12.869,12.5562,12.683,1662900.0],["2002-11-21",12.7676,13.4356,12.7676,13.3848,2210100.0],["2002-11-22",13.3933,13.5286,13.2157,13.2157,3202400.0],["2002-11-25",13.444,13.6554,13.3172,13.4863,2239400.0],["2002-11-26",13.3595,13.5539,13.2326,13.3595,1797700.0],["2002-11-27",13.3679,13.9091,13.3679,13.9091,1826100.0],["2002-11-29",13.9175,14.1204,13.7061,14.1204,1526300.0],["2002-12-02",13.9513,14.0612,13.6469,13.7399,1890600.0],["2002-12-03",13.5962,13.6723,13.4017,13.4609,2410700.0],["2002-12-04",13.4694,13.5455,13.1903,13.1903,3860800.0],["2002-12-05",12.9621,13.7061,12.8944,13.6554,3430400.0],["2002-12-06",13.444,13.9429,13.2749,13.7569,2303300.0],["2002-12-09",13.7019,13.8626,13.4651,13.5327,2112100.0],["2002-12-10",13.5073,13.7188,13.4481,13.7019,1309800.0],["2002-12-11",13.4904,13.6427,13.3551,13.6427,1831400.0],["2002-12-12",13.5327,13.7103,13.4059,13.4397,1145900.0],["2002-12-13",13.3213,13.3213,12.7715,12.8053,3106800.0],["2002-12-16",12.7123,12.8984,12.6954,12.8392,3015200.0],["2002-12-17",12.7715,12.9407,12.6869,12.7292,1464100.0],["2002-12-18",12.7123,12.78,12.3486,12.4078,2355200.0],["2002-12-19",12.374,12.67,11.9257,12.078,2374200.0],["2002-12-20",12.0949,12.6277,12.0695,12.3232,2782900.0],["2002-12-23",12.0949,12.264,12.0272,12.1118,1978300.0],["2002-12-24",11.9342,12.1456,11.9342,12.0188,801200.0],["2002-12-26",12.1033,12.467,11.9426,12.0103,1246300.0],["2002-12-27",12.0187,12.0357,11.7735,11.8327,1208100.0],["2002-12-30",11.7481,11.8411,11.5282,11.672,2064100.0],["2002-12-31",11.672,11.8073,11.5451,11.7566,2656000.0],["2003-01-02",11.9257,12.0357,11.6973,12.0103,2082700.0],["2003-01-03",12.0103,12.1964,11.9426,12.1372,1435000.0],["2003-01-06",11.9934,12.3148,11.9595,12.2894,1836800.0],["2003-01-07",12.0695,12.2217,12.0187,12.1625,1594300.0],["2003-01-08",12.1118,12.1964,11.8411,11.9088,1494200.0],["2003-01-09",11.8919,12.2133,11.8919,12.1118,1409000.0],["2003-01-10",12.1118,12.2048,11.9426,12.1202,1599000.0],["2003-01-13",12.0864,12.264,11.9934,12.0949,1135100.0],["2003-01-14",12.0103,12.1795,11.9003,12.1372,1444200.0],["2003-01-15",12.1795,12.2217,11.7227,11.7988,1803900.0],["2003-01-16",11.8411,12.0103,11.6973,11.6973,1858900.0],["2003-01-17",11.6466,11.6889,11.3167,11.4436,1460700.0],["2003-01-21",11.4859,11.562,10.8008,10.8516,3333900.0],["2003-01-22",10.9361,11.1222,10.361,10.4033,4243600.0],["2003-01-23",11.0376,11.4013,10.9108,11.3759,3708100.0],["2003-01-24",11.2406,11.3167,10.7839,11.0123,2708600.0],["2003-01-27",10.7839,11.1645,10.6824,10.8431,2730800.0],["2003-01-28",10.9615,11.1645,10.8769,11.1645,1890500.0],["2003-01-29",10.9953,11.4182,10.9446,11.4098,2857200.0],["2003-01-30",11.4182,11.4182,11.0038,11.0799,2007200.0],["2003-01-31",11.0799,11.1137,10.8685,11.0376,2001600.0],["2003-02-03",11.0376,11.0376,10.5386,10.7162,3966200.0],["2003-02-04",10.6739,10.9192,10.4963,10.8516,3320200.0],["2003-02-05",10.8516,11.1645,10.7923,11.0292,2420400.0],["2003-02-06",10.9446,11.0461,10.7923,10.9446,1867600.0],["2003-02-07",10.9953,11.0799,10.6401,10.6824,1840600.0],["2003-02-10",10.6316,10.86,10.5471,10.86,1439300.0],["2003-02-11",10.9446,11.0461,10.7331,10.86,2205500.0],["2003-02-12",10.7416,10.8685,10.3779,10.7501,1466400.0],["2003-02-13",10.5894,10.6655,10.1918,10.4709,2482200.0],["2003-02-14",10.4625,10.7416,10.3187,10.6655,1793500.0],["2003-02-18",10.6655,10.8177,10.5724,10.8177,1679300.0],["2003-02-19",10.7331,10.767,10.5048,10.564,2225700.0],["2003-02-20",10.5302,10.5555,10.2849,10.361,1461300.0],["2003-02-21",10.4033,10.4794,10.2257,10.4287,1637600.0],["2003-02-24",10.3948,10.3948,10.1411,10.1834,1860200.0],["2003-02-25",10.1495,10.3864,9.9127,10.361,3009700.0],["2003-02-26",10.3695,10.4287,10.1242,10.4287,1982600.0],["2003-02-27",10.454,10.5048,10.1495,10.1918,1830800.0],["2003-02-28",10.2341,10.3441,10.158,10.2088,1409000.0],["2003-03-03",10.2849,10.657,10.2849,10.6232,2413300.0],["2003-03-04",10.5343,10.6443,10.3567,10.4328,2437900.0],["2003-03-05",10.4074,10.6613,10.3567,10.492,1826500.0],["2003-03-06",10.492,10.6359,10.382,10.5597,1851900.0],["2003-03-07",10.5597,11.4736,10.4667,11.4312,4876000.0],["2003-03-10",11.3466,11.3466,10.9405,11.0082,3758600.0],["2003-03-11",10.9236,10.9828,10.5005,10.5851,2355000.0],["2003-03-12",10.5767,10.9066,10.5343,10.9066,2552000.0],["2003-03-13",11.2536,11.4143,11.042,11.4143,2292700.0],["2003-03-14",11.4059,11.6766,11.2959,11.3212,3116300.0],["2003-03-17",11.2366,11.7359,11.0505,11.5497,3274900.0],["2003-03-18",11.6343,12.0151,11.6343,11.9982,3566800.0],["2003-03-19",11.9982,12.1251,11.6766,12.0743,3723500.0],["2003-03-20",12.0743,12.142,11.7274,12.0489,2474500.0],["2003-03-21",12.2605,12.9712,12.142,12.9289,4311700.0],["2003-03-24",12.3958,12.3958,12.0574,12.1758,2770300.0],["2003-03-25",12.0997,12.8612,12.0997,12.7935,4112700.0],["2003-03-26",12.692,12.8189,12.2858,12.362,1943700.0],["2003-03-27",12.362,12.472,12.032,12.1251,2634000.0],["2003-03-28",12.1251,12.1843,11.922,12.0997,1666900.0],["2003-03-31",11.8882,12.3704,11.6512,12.1505,2302900.0],["2003-04-01",12.1589,12.3281,11.922,11.9982,1978900.0],["2003-04-02",12.0574,12.7427,12.0574,12.7089,2619400.0],["2003-04-03",12.692,12.692,12.2858,12.4212,2381600.0],["2003-04-04",12.4466,12.7512,12.4466,12.6328,1550900.0],["2003-04-07",12.9458,13.1404,12.7766,12.8189,3255200.0],["2003-04-08",12.8274,12.8527,12.5143,12.5397,1630000.0],["2003-04-09",12.6074,12.8528,12.4805,12.5312,1628200.0],["2003-04-10",12.4466,12.5312,12.1843,12.3028,2765900.0],["2003-04-11",12.3874,12.5989,12.2774,12.4381,1389300.0],["2003-04-14",12.4381,12.6666,12.3789,12.6328,1305600.0],["2003-04-15",12.6835,13.0897,12.5651,13.022,2459700.0],["2003-04-16",13.0558,13.1743,12.7681,12.9035,2211000.0],["2003-04-17",12.8612,13.132,12.8528,13.132,1713400.0],["2003-04-21",13.1235,13.5889,12.7681,12.8274,2360500.0],["2003-04-22",12.8274,13.2673,12.6243,13.2589,2179400.0],["2003-04-23",12.912,13.132,12.8527,13.0304,2768000.0],["2003-04-24",13.0727,13.0812,12.8274,12.9543,2798200.0],["2003-04-25",12.9289,13.0304,12.7766,12.7851,2435100.0],["2003-04-28",12.9035,13.3689,12.8697,13.2843,2177700.0],["2003-04-29",13.1997,13.4958,13.115,13.352,2599800.0],["2003-04-30",13.445,13.6312,13.3773,13.5043,3580500.0],["2003-05-01",13.462,13.572,13.242,13.4958,2024500.0],["2003-05-02",13.5127,14.2489,13.5127,14.1727,4773000.0],["2003-05-05",14.215,14.2996,13.9104,13.9781,3000700.0],["2003-05-06",13.9612,14.1219,13.7496,13.8512,2811200.0],["2003-05-07",13.8512,13.8766,13.5043,13.5043,2535800.0],["2003-05-08",13.3604,13.7581,13.2843,13.4873,2331300.0],["2003-05-09",13.4789,13.5466,13.3012,13.5127,1409400.0],["2003-05-12",13.462,13.7412,13.3858,13.665,1440600.0],["2003-05-13",13.665,13.665,13.445,13.4789,2046300.0],["2003-05-14",13.5297,13.5804,13.2674,13.352,1917000.0],["2003-05-15",13.3604,13.4535,13.2504,13.335,2059000.0],["2003-05-16",13.335,13.5804,13.242,13.5804,1869200.0],["2003-05-19",13.3689,13.4027,13.0135,13.0981,1984900.0],["2003-05-20",13.0558,13.132,12.8104,12.9881,2101500.0],["2003-05-21",12.7681,12.9458,12.6581,12.692,2937800.0],["2003-05-22",12.7174,12.9035,12.692,12.8527,2697400.0],["2003-05-23",12.8951,13.0727,12.7766,13.0304,1221200.0],["2003-05-27",12.9458,13.6227,12.9374,13.6227,3292900.0],["2003-05-28",13.462,13.5973,13.3604,13.445,2204900.0],["2003-05-29",13.445,13.6227,13.3689,13.4197,1996900.0],["2003-05-30",13.4112,13.7327,13.3858,13.5973,2545400.0],["2003-06-02",13.7116,13.8386,13.5846,13.6862,2304300.0],["2003-06-03",13.6185,13.6947,13.5508,13.61,1684500.0],["2003-06-04",13.5593,13.864,13.5508,13.8386,2739800.0],["2003-06-05",13.627,13.7539,13.61,13.7116,2373100.0],["2003-06-06",13.9232,14.0586,13.847,13.9909,3663000.0],["2003-06-09",13.8809,14.0586,13.847,13.974,2719600.0],["2003-06-10",13.8809,14.1179,13.8809,13.974,1897900.0],["2003-06-11",13.974,14.3464,13.8894,14.3126,2155100.0],["2003-06-12",14.2702,14.3887,14.1856,14.3803,3065100.0],["2003-06-13",14.4141,14.5749,14.3125,14.4057,2573900.0],["2003-06-16",14.4734,14.6765,14.4649,14.6765,2279900.0],["2003-06-17",14.6003,14.6596,14.4649,14.5157,2658300.0],["2003-06-18",14.4734,14.5834,14.4056,14.5072,2838300.0],["2003-06-19",14.4564,14.558,14.2025,14.3126,2140800.0],["2003-06-20",14.4734,14.6003,14.3126,14.5919,2730900.0],["2003-06-23",14.431,14.5665,14.194,14.2618,2976500.0],["2003-06-24",14.2448,14.3972,14.1856,14.3633,2487100.0],["2003-06-25",14.3633,14.7104,14.2956,14.4903,3147300.0],["2003-06-26",14.5326,14.8966,14.4649,14.8035,2758600.0],["2003-06-27",14.8119,14.9812,14.7104,14.7527,2260300.0],["2003-06-30",14.7527,14.8288,14.3125,14.558,3194200.0],["2003-07-01",14.4734,14.558,14.2448,14.4988,2312400.0],["2003-07-02",14.3887,14.7273,14.3126,14.6934,1891400.0],["2003-07-03",14.5157,14.6934,14.3887,14.5072,1053200.0],["2003-07-07",14.558,15.0151,14.5495,15.0066,2463700.0],["2003-07-08",14.9304,15.4044,14.8881,15.3621,3318000.0],["2003-07-09",15.2351,15.4467,15.1843,15.4298,2671700.0],["2003-07-10",15.2774,15.4298,15.1759,15.2605,2487600.0],["2003-07-11",15.2605,15.2605,14.4056,14.9473,5086900.0],["2003-07-14",14.9473,14.9812,14.7442,14.8542,2814300.0],["2003-07-15",14.7273,14.8035,14.2194,14.3295,3617900.0],["2003-07-16",14.3295,14.4734,14.0586,14.4734,3485000.0],["2003-07-17",14.3972,14.558,14.1348,14.2279,1967200.0],["2003-07-18",14.2364,14.3972,13.9147,14.3803,1920800.0],["2003-07-21",14.558,14.9897,14.1348,14.3718,2588400.0],["2003-07-22",14.4734,14.5495,14.2364,14.3041,2141800.0],["2003-07-23",14.3887,14.4056,14.1263,14.1602,1770200.0],["2003-07-24",14.2618,14.3887,14.0502,14.0756,2274300.0],["2003-07-25",14.0502,14.4057,14.0502,14.3887,2042900.0],["2003-07-28",14.3887,14.4734,14.3041,14.4226,2603600.0],["2003-07-29",14.4141,14.4649,14.2618,14.3379,3011300.0],["2003-07-30",14.3549,14.3549,13.7116,13.7793,2507000.0],["2003-07-31",13.9232,14.2702,13.7116,13.8893,2915400.0],["2003-08-01",13.7963,13.9232,13.4238,13.7793,3147000.0],["2003-08-04",13.7709,13.9655,13.5508,13.8978,3033000.0],["2003-08-05",13.7962,13.8724,13.627,13.6524,2410000.0],["2003-08-06",13.6524,13.9655,13.5677,13.9063,2298900.0],["2003-08-07",13.7709,14.0332,13.7624,13.9825,2641300.0],["2003-08-08",14.0163,14.2872,13.8978,14.2279,1540100.0],["2003-08-11",14.2956,14.3887,14.1348,14.3464,1439000.0],["2003-08-12",14.3295,14.3295,13.9655,14.2533,1268700.0],["2003-08-13",14.3041,14.3126,14.0586,14.2194,1000300.0],["2003-08-14",14.321,14.3887,14.2279,14.3887,1805800.0],["2003-08-15",14.3887,14.3887,14.1856,14.321,798200.0],["2003-08-18",14.3633,14.4226,14.3041,14.3887,1971000.0],["2003-08-19",14.3633,14.4564,14.2364,14.431,1716600.0],["2003-08-20",14.3464,14.5411,14.321,14.3464,2133600.0],["2003-08-21",14.3887,14.6088,14.3718,14.5834,3192800.0],["2003-08-22",14.668,14.8119,14.448,14.5241,3419300.0],["2003-08-25",14.5072,14.6596,14.4057,14.4988,1373700.0],["2003-08-26",14.4987,14.6172,14.3718,14.5326,1963200.0],["2003-08-27",14.4649,14.5834,14.3041,14.3803,2072900.0],["2003-08-28",14.431,14.4649,14.1348,14.3041,2368500.0],["2003-08-29",14.3337,14.4861,14.2236,14.4692,1662200.0],["2003-09-02",14.1983,14.6724,14.1983,14.5962,3233500.0],["2003-09-03",14.4353,14.901,14.4353,14.8163,4515800.0],["2003-09-04",14.8163,14.9856,14.7232,14.9433,3351800.0],["2003-09-05",14.901,15.3158,14.7994,15.2396,4385800.0],["2003-09-08",15.2481,15.3497,15.1126,15.1634,1844400.0],["2003-09-09",15.1634,15.2481,14.774,14.8332,2903100.0],["2003-09-10",15.2396,15.4852,15.1634,15.2396,5445700.0],["2003-09-11",15.2396,15.5698,15.155,15.5444,2942900.0],["2003-09-12",15.5106,15.7391,15.4767,15.7307,3712800.0],["2003-09-15",15.8069,16.0439,15.7476,15.9,3579400.0],["2003-09-16",15.7899,16.0778,15.7899,15.8492,3645300.0],["2003-09-17",15.7899,15.9508,15.663,15.6799,1742200.0],["2003-09-18",15.6714,15.8746,15.6206,15.8069,2552300.0],["2003-09-19",15.79,15.7984,15.4344,15.663,3176100.0],["2003-09-22",15.4682,15.4682,15.1211,15.3836,2443700.0],["2003-09-23",15.3412,15.4936,15.1973,15.409,2018700.0],["2003-09-24",15.4936,15.663,15.3412,15.392,3141800.0],["2003-09-25",15.3497,15.409,15.1211,15.1296,1865900.0],["2003-09-26",15.0872,15.1211,14.884,14.9094,1666800.0],["2003-09-29",14.8756,15.155,14.647,15.0957,2187000.0],["2003-09-30",15.138,15.1888,14.6131,14.9856,2421500.0],["2003-10-01",14.9856,15.2904,14.9433,15.2566,2657600.0],["2003-10-02",15.2904,15.4513,15.2396,15.3074,2089000.0],["2003-10-03",15.4936,15.7561,15.4513,15.5275,4930300.0],["2003-10-06",15.5698,15.8746,15.519,15.8408,2480400.0],["2003-10-07",15.8407,15.8915,15.7222,15.8831,2440500.0],["2003-10-08",15.8323,15.9085,15.6545,15.8746,1140800.0],["2003-10-09",15.9847,16.6705,15.9169,16.5435,6078600.0],["2003-10-10",16.0947,16.4165,15.6375,15.6545,4093400.0],["2003-10-13",15.8323,16.0778,15.8323,15.9677,1466400.0],["2003-10-14",15.8746,15.9423,15.7222,15.8323,1510300.0],["2003-10-15",15.8238,16.0439,15.663,15.7476,2112900.0],["2003-10-16",15.7476,15.9508,15.6629,15.7645,1383500.0],["2003-10-17",15.7815,15.8407,15.4513,15.5783,1999200.0],["2003-10-20",15.7053,16.0778,15.5783,16.0778,3148200.0],["2003-10-21",16.2133,16.4673,15.9508,16.3233,4369900.0],["2003-10-22",16.1286,16.2556,15.9931,16.0863,3329700.0],["2003-10-23",16.0439,16.1201,15.7645,15.8661,2412500.0],["2003-10-24",15.7476,15.7476,15.5021,15.663,1700300.0],["2003-10-27",15.6714,16.0185,15.6714,15.9423,1688900.0],["2003-10-28",15.9508,16.2641,15.9508,16.2641,2829900.0],["2003-10-29",16.1286,16.2471,16.0439,16.2217,1724000.0],["2003-10-30",16.2641,16.3826,16.0778,16.2725,1421700.0],["2003-10-31",16.2979,16.4673,16.2217,16.4249,2082300.0],["2003-11-03",16.2979,16.408,15.8831,15.9593,2242500.0],["2003-11-04",15.7053,15.9847,15.6968,15.7307,1522000.0],["2003-11-05",15.6629,15.8577,15.5952,15.7307,1902300.0],["2003-11-06",15.7307,15.9085,15.5868,15.8915,1710300.0],["2003-11-07",15.8831,16.0016,15.7561,15.8661,1671300.0],["2003-11-10",15.773,15.9169,15.4682,15.7561,3008100.0],["2003-11-11",15.6545,15.6884,15.5106,15.5868,1551400.0],["2003-11-12",15.5698,16.0439,15.5698,16.027,3115000.0],["2003-11-13",15.9423,16.0185,15.6883,15.9508,1675000.0],["2003-11-14",15.8323,15.9847,15.7053,15.8238,1823900.0],["2003-11-17",15.8323,15.8323,15.1634,15.3497,2159700.0],["2003-11-18",15.3666,15.4005,14.8163,14.8332,3301800.0],["2003-11-19",14.901,14.901,14.503,14.7062,3586100.0],["2003-11-20",14.4776,14.8163,14.1051,14.6808,3681900.0],["2003-11-21",14.7994,14.9179,14.5962,14.7316,2045200.0],["2003-11-24",14.884,15.3243,14.8417,15.3074,3211900.0],["2003-11-25",15.155,15.3582,15.0703,15.1719,1916200.0],["2003-11-26",15.3243,15.3582,14.8417,15.2904,1987600.0],["2003-11-28",15.2481,15.3582,15.2142,15.2227,823500.0],["2003-12-01",15.3412,15.663,15.2396,15.6122,2236300.0],["2003-12-02",15.7053,15.7222,15.0788,15.1804,3559000.0],["2003-12-03",15.1677,15.4641,15.0576,15.0914,2017500.0],["2003-12-04",15.0491,15.0491,13.8719,14.0582,10961600.0],["2003-12-05",13.5501,13.9736,13.1436,13.2029,10486000.0],["2003-12-08",13.2961,13.4908,13.1775,13.3977,5793100.0],["2003-12-09",13.5078,13.5501,13.1944,13.2961,4857000.0],["2003-12-10",13.6856,13.7026,13.2283,13.2961,4014900.0],["2003-12-11",13.313,13.6348,13.313,13.5501,3330400.0],["2003-12-12",13.5925,13.6517,13.4146,13.457,3227400.0],["2003-12-15",13.6771,13.8042,13.296,13.3215,2705100.0],["2003-12-16",13.2537,13.4654,12.9573,13.4146,4042900.0],["2003-12-17",13.3553,13.4824,13.1606,13.4654,2358000.0],["2003-12-18",13.457,13.7026,13.3299,13.6602,2643000.0],["2003-12-19",13.7364,13.7364,13.4654,13.5162,2505600.0],["2003-12-22",13.5078,13.7195,13.2537,13.6941,2415800.0],["2003-12-23",13.4231,13.7703,13.4231,13.6517,2694800.0],["2003-12-24",13.5501,13.7026,13.4061,13.4061,1034700.0],["2003-12-26",13.3807,13.4908,13.3553,13.4231,752600.0],["2003-12-29",13.4654,13.5925,13.3469,13.5671,2131600.0],["2003-12-30",13.4654,13.6009,13.4485,13.6009,1776900.0],["2003-12-31",13.5586,13.711,13.5586,13.6687,1860500.0],["2004-01-02",13.7364,13.8889,13.4061,13.4993,2320400.0],["2004-01-05",13.4993,13.5416,13.4061,13.5416,4462800.0],["2004-01-06",13.4654,13.7618,13.4654,13.7534,5223800.0],["2004-01-07",13.7618,14.0582,13.7364,14.0244,4899200.0],["2004-01-08",14.0159,14.0159,13.5501,13.5925,4450600.0],["2004-01-09",13.4739,13.4824,12.9234,12.9404,8170500.0],["2004-01-12",13.042,13.186,12.8726,12.9742,3132200.0],["2004-01-13",12.9658,13.0166,12.915,12.9996,3322900.0],["2004-01-14",13.0081,13.2368,12.9658,13.1182,4160800.0],["2004-01-15",13.1097,13.2198,13.0166,13.1182,3235600.0],["2004-01-16",13.1944,13.2368,13.1267,13.186,3299500.0],["2004-01-20",13.1267,13.169,12.754,12.8133,4926700.0],["2004-01-21",12.8049,12.8895,12.5339,12.7879,7618400.0],["2004-01-22",13.0166,13.2961,12.915,13.1182,8575300.0],["2004-01-23",13.2452,13.3045,12.9742,13.3045,7252500.0],["2004-01-26",13.2114,13.296,12.9827,13.169,4579200.0],["2004-01-27",13.2198,13.3384,13.1775,13.2537,5852500.0],["2004-01-28",13.169,13.169,12.7032,12.8387,8165200.0],["2004-01-29",12.8895,13.042,12.5847,12.7371,4902800.0],["2004-01-30",12.7032,12.8133,12.5931,12.6609,5127300.0],["2004-02-02",12.6609,12.7371,12.4661,12.5508,4657400.0],["2004-02-03",12.4661,12.5339,12.0257,12.2544,5450700.0],["2004-02-04",12.1951,12.4068,12.1104,12.2205,4837200.0],["2004-02-05",12.2798,12.4746,12.2459,12.3984,3119600.0],["2004-02-06",12.3391,12.5847,12.2798,12.5508,3208300.0],["2004-02-09",12.5169,12.6101,12.3899,12.4068,2118600.0],["2004-02-10",12.3729,12.5,12.3306,12.4407,3269400.0],["2004-02-11",12.3729,12.4407,12.2798,12.3984,2460800.0],["2004-02-12",12.4915,12.6948,12.483,12.6016,3631500.0],["2004-02-13",12.5847,12.6185,12.1951,12.3221,3312800.0],["2004-02-17",12.5762,12.6524,12.4576,12.6355,3604000.0],["2004-02-18",12.6609,12.6609,12.4661,12.5254,3423500.0],["2004-02-19",12.5593,12.6016,12.3391,12.3814,3192200.0],["2004-02-20",12.5254,12.5593,12.3306,12.4068,3157200.0],["2004-02-23",12.4068,12.4746,12.0681,12.1443,3553100.0],["2004-02-24",12.1443,12.1951,11.814,11.8902,4327900.0],["2004-02-25",11.9749,12.2798,11.8648,12.0681,4079100.0],["2004-02-26",11.9495,12.0257,11.8648,11.9495,2634900.0],["2004-02-27",12.0088,12.0681,11.6954,11.6954,6112200.0],["2004-03-01",11.8563,11.8648,11.6785,11.8225,6877200.0],["2004-03-02",11.7505,11.8437,11.6996,11.7928,5081400.0],["2004-03-03",11.7843,12.03,11.7759,11.9877,4603800.0],["2004-03-04",12.0216,12.2079,11.9877,12.1995,4713700.0],["2004-03-05",12.1486,12.3011,12.047,12.2672,4959000.0],["2004-03-08",12.2757,12.3096,12.1148,12.1402,3613800.0],["2004-03-09",12.1486,12.1486,11.8098,11.9453,3329900.0],["2004-03-10",11.903,12.0046,11.6657,11.7335,13812400.0],["2004-03-11",11.598,11.903,11.3946,11.437,5369300.0],["2004-03-12",11.6488,11.8182,11.5641,11.7759,2895100.0],["2004-03-15",11.6912,11.6912,10.9118,11.1913,10706800.0],["2004-03-16",11.5895,11.5895,11.2506,11.3862,5550700.0],["2004-03-17",11.437,11.6742,11.4201,11.5726,5370200.0],["2004-03-18",11.8352,11.8521,11.4201,11.4794,6422000.0],["2004-03-19",11.4455,11.6319,11.3946,11.4624,4053300.0],["2004-03-22",11.7335,11.7335,11.1913,11.2676,4198900.0],["2004-03-23",11.3692,11.5217,11.293,11.293,4317200.0],["2004-03-24",11.3099,11.454,11.276,11.3353,3254100.0],["2004-03-25",11.5217,11.8775,11.4539,11.725,7697600.0],["2004-03-26",11.8182,12.03,11.7589,11.8098,9098400.0],["2004-03-29",11.9623,12.0639,11.8691,11.9538,4830900.0],["2004-03-30",11.9538,12.0046,11.8098,11.8775,4056500.0],["2004-03-31",11.8691,12.1741,11.7844,12.0385,8011400.0],["2004-04-01",12.0724,12.1571,11.9877,12.1486,5535900.0],["2004-04-02",12.3265,12.6569,12.3265,12.64,8009800.0],["2004-04-05",12.657,12.7501,12.6485,12.6908,5152100.0],["2004-04-06",12.7925,12.9281,12.0724,12.7332,5516400.0],["2004-04-07",12.7332,12.784,12.5807,12.7163,3587500.0],["2004-04-08",12.7501,12.8433,12.5638,12.6739,3302300.0],["2004-04-12",12.6739,12.7756,12.6654,12.7332,2944600.0],["2004-04-13",12.7501,12.7925,12.5892,12.64,4119600.0],["2004-04-14",12.5553,12.7925,12.5383,12.7586,2930100.0],["2004-04-15",12.7501,12.7501,12.3943,12.5638,4560600.0],["2004-04-16",12.496,12.5638,12.3689,12.4706,2391000.0],["2004-04-19",12.4028,12.4706,12.2842,12.3096,2212500.0],["2004-04-20",12.4536,12.5892,12.3096,12.335,2562500.0],["2004-04-21",12.3096,12.5807,12.1571,12.479,3607200.0],["2004-04-22",12.5383,12.9619,12.5299,12.8603,6188000.0],["2004-04-23",12.8603,12.9026,12.6654,12.6908,3346100.0],["2004-04-26",12.6993,12.7501,12.4028,12.479,3060600.0],["2004-04-27",12.6231,12.6824,12.4367,12.4875,4126900.0],["2004-04-28",12.5722,12.657,12.4113,12.4113,2441400.0],["2004-04-29",12.3943,12.479,12.0724,12.1232,2805900.0],["2004-04-30",12.1317,12.3181,12.0639,12.0978,2130500.0],["2004-05-03",12.0724,12.2672,11.8606,12.2164,3247800.0],["2004-05-04",12.3689,12.3859,12.1741,12.2757,3598500.0],["2004-05-05",12.191,12.3689,12.1317,12.2418,2711700.0],["2004-05-06",12.1486,12.1486,11.9792,12.0893,2624500.0],["2004-05-07",12.0385,12.2079,11.8606,11.8606,2382100.0],["2004-05-10",11.8691,11.9877,11.5641,11.7674,3759400.0],["2004-05-11",11.7759,11.9961,11.7335,11.7843,2725800.0],["2004-05-12",11.7928,11.8352,11.4878,11.7843,2304400.0],["2004-05-13",11.8945,12.0131,11.7759,11.9114,2429700.0],["2004-05-14",11.8521,12.2249,11.8521,12.1317,4079800.0],["2004-05-17",11.9877,12.2249,11.903,12.0978,3288300.0],["2004-05-18",12.1995,12.6231,12.1825,12.6146,3601400.0],["2004-05-19",12.7078,12.9196,12.4028,12.5129,4054200.0],["2004-05-20",12.496,12.6485,12.4536,12.5638,2884400.0],["2004-05-21",12.7078,12.928,12.6569,12.9026,4017400.0],["2004-05-24",12.9196,13.0721,12.8179,12.9365,3407500.0],["2004-05-25",12.9365,13.4702,12.9196,13.3516,5236400.0],["2004-05-26",13.3008,13.4787,13.2923,13.2923,3317500.0],["2004-05-27",13.4957,13.5126,13.2076,13.2669,3499900.0],["2004-05-28",13.2923,13.4364,13.0721,13.1399,2774200.0],["2004-06-01",13.0467,13.1144,12.8264,13.0128,2260400.0],["2004-06-02",13.0043,13.3262,12.9196,13.3262,3881900.0],["2004-06-03",13.2161,13.2839,12.9704,12.9958,2856300.0],["2004-06-04",13.1314,13.3008,13.0467,13.2161,2507200.0],["2004-06-07",13.1992,13.2923,13.0721,13.1653,2296100.0],["2004-06-08",13.0932,13.3475,13.017,13.339,4075100.0],["2004-06-09",13.3475,13.5509,13.2627,13.2712,3051400.0],["2004-06-10",13.178,13.2881,12.8814,12.9746,2537300.0],["2004-06-14",12.7966,13.0254,12.7119,12.8644,2756000.0],["2004-06-15",12.9661,13.1187,12.8814,13.0593,2507900.0],["2004-06-16",13.0339,13.1356,12.8898,13.1017,2182100.0],["2004-06-17",13.0509,13.1865,13.017,13.1356,3713100.0],["2004-06-18",13.0085,13.5339,13.0085,13.4576,4578000.0],["2004-06-21",13.3051,13.4831,13.2966,13.3814,1995700.0],["2004-06-22",13.3136,13.4831,13.2881,13.2881,2210800.0],["2004-06-23",13.2627,13.5424,13.1356,13.517,3734600.0],["2004-06-24",13.4746,13.4831,13.3559,13.3644,3212600.0],["2004-06-25",13.4068,14.4068,13.3729,14.4068,10114400.0],["2004-06-28",14.4576,14.4576,13.9831,14.1017,5098600.0],["2004-06-29",14.0424,14.339,14.0424,14.2458,2877300.0],["2004-06-30",14.1695,14.2627,14.0254,14.2119,2138400.0],["2004-07-01",14.0932,14.2797,13.839,13.9746,2070400.0],["2004-07-02",13.8559,13.8644,13.5932,13.7373,2580200.0],["2004-07-06",13.5848,13.6271,13.3559,13.4322,2565000.0],["2004-07-07",13.3305,13.6865,13.3051,13.6017,3087500.0],["2004-07-08",13.4746,13.5848,13.1525,13.161,1787000.0],["2004-07-09",13.2204,13.4153,13.1017,13.1356,3567700.0],["2004-07-12",13.1017,13.2712,13.0678,13.1865,1401100.0],["2004-07-13",13.1356,13.2543,13.0509,13.0509,3216900.0],["2004-07-14",12.9661,13.0932,12.7542,12.7627,2219400.0],["2004-07-15",12.9237,12.9237,12.4153,12.5,7666300.0],["2004-07-16",12.839,12.839,12.3475,12.3475,3787100.0],["2004-07-19",12.3559,12.3729,12.0339,12.1695,5136800.0],["2004-07-20",12.1695,12.517,12.0763,12.4661,3210600.0],["2004-07-21",12.6271,12.7542,12.1695,12.2034,2533500.0],["2004-07-22",12.1865,12.3729,11.8305,12.0509,3841800.0],["2004-07-23",12.0339,12.1865,11.9831,12.0339,3693100.0],["2004-07-26",11.9576,12.0509,11.839,11.8644,2650700.0],["2004-07-27",11.9322,12.0593,11.8983,12.0424,2994700.0],["2004-07-28",11.9237,12.2119,11.6441,12.0678,3328800.0],["2004-07-29",12.1017,12.5424,12.1017,12.2966,2450700.0],["2004-07-30",12.178,12.2797,12.0,12.2627,1826800.0],["2004-08-02",12.0848,12.161,11.9831,12.0763,2435400.0],["2004-08-03",12.0085,12.1017,11.7203,11.7203,3957500.0],["2004-08-04",11.7203,11.8898,11.3559,11.8644,7844100.0],["2004-08-05",11.8051,11.8136,11.6102,11.6949,3644500.0],["2004-08-06",11.4407,11.517,11.2797,11.4153,5138100.0],["2004-08-09",11.3644,11.4322,11.1695,11.2797,2500800.0],["2004-08-10",11.2712,11.6187,11.2373,11.6187,3018300.0],["2004-08-11",11.5339,11.8644,11.3898,11.7712,3325000.0],["2004-08-12",11.7288,11.7627,11.5254,11.6102,2506600.0],["2004-08-13",11.5593,11.8305,11.5593,11.6865,2957400.0],["2004-08-16",11.7288,12.2881,11.661,12.2881,3246100.0],["2004-08-17",12.2881,12.5254,12.2458,12.2627,3502500.0],["2004-08-18",12.1526,12.5,12.0424,12.5,3198700.0],["2004-08-19",12.4492,12.4492,12.1187,12.2542,2231500.0],["2004-08-20",12.1356,12.5848,12.1356,12.4576,2473100.0],["2004-08-23",12.4661,12.6526,12.3729,12.3729,1733400.0],["2004-08-24",12.5,12.678,12.5,12.5932,2993500.0],["2004-08-25",12.5085,12.7373,12.4576,12.7204,2951500.0],["2004-08-26",12.7797,13.1017,12.7797,12.9661,3083300.0],["2004-08-27",12.8983,12.8983,12.4068,12.4576,3297700.0],["2004-08-30",12.4661,12.7966,12.3898,12.6187,2775600.0],["2004-08-31",12.6144,12.7501,12.394,12.5636,1774000.0],["2004-09-01",12.5042,12.7161,12.3008,12.4025,1874100.0],["2004-09-02",12.4449,12.7161,12.4025,12.7077,1469000.0],["2004-09-03",12.5042,12.5296,12.0295,12.0803,4092700.0],["2004-09-07",12.2499,12.377,12.1142,12.2499,2420300.0],["2004-09-08",12.1397,12.2245,11.9871,12.0888,2706800.0],["2004-09-09",12.0379,12.0719,11.7836,11.8091,4088700.0],["2004-09-10",11.7836,12.1651,11.5717,12.1482,3267400.0],["2004-09-13",12.1482,12.1736,11.9277,12.0719,2091600.0],["2004-09-14",12.0719,12.2075,12.021,12.199,2465600.0],["2004-09-15",12.0973,12.1651,11.9277,11.9956,2644600.0],["2004-09-16",12.0125,12.1821,11.9532,12.1566,3182900.0],["2004-09-17",12.2245,12.3177,12.1312,12.3007,3868900.0],["2004-09-20",12.1482,12.2753,12.0634,12.0634,3052400.0],["2004-09-21",12.0719,12.1905,12.004,12.0464,2277400.0],["2004-09-22",11.9277,12.0295,11.7836,11.8514,2146200.0],["2004-09-23",11.8514,11.9701,11.7073,11.7582,2466100.0],["2004-09-24",11.843,11.9193,11.5802,11.7073,2923700.0],["2004-09-27",11.5886,11.6395,11.2326,11.3089,5310400.0],["2004-09-28",11.3174,11.7921,11.1817,11.7328,5931100.0],["2004-09-29",11.6734,11.826,11.4021,11.5802,3863200.0],["2004-09-30",11.5547,11.6395,11.4361,11.5463,4723500.0],["2004-10-01",11.5463,11.7921,11.4954,11.7412,3418500.0],["2004-10-04",12.0888,12.0888,11.8345,12.0464,2969400.0],["2004-10-05",11.9193,12.004,11.7751,11.8514,2026900.0],["2004-10-06",11.8854,12.0125,11.7667,11.8599,2965900.0],["2004-10-07",11.8599,11.8938,11.7497,11.7667,3194200.0],["2004-10-08",11.7667,11.7836,11.648,11.7073,1818700.0],["2004-10-11",11.7073,11.7412,11.453,11.5208,2974100.0],["2004-10-12",11.4445,11.5717,11.4021,11.5378,3981200.0],["2004-10-13",11.6989,11.7751,11.4615,11.5039,3341900.0],["2004-10-14",11.8514,11.9871,11.7836,11.9871,4432900.0],["2004-10-15",12.1142,12.2923,12.0464,12.1905,4532500.0],["2004-10-18",12.1142,12.2753,12.0634,12.1905,2591700.0],["2004-10-19",12.2329,12.2668,11.9023,11.9617,2588600.0],["2004-10-20",11.8769,12.0888,11.7921,12.0888,2384100.0],["2004-10-21",12.004,12.2923,11.9362,12.2923,2219800.0],["2004-10-22",12.2923,12.3092,12.1566,12.2923,4036900.0],["2004-10-25",12.1821,12.5042,12.1058,12.411,3319000.0],["2004-10-26",12.4194,12.6314,12.3347,12.6314,4394800.0],["2004-10-27",12.5212,12.9705,12.4279,12.9196,5754900.0],["2004-10-28",12.9281,13.3943,12.9027,13.3859,6586800.0],["2004-10-29",13.352,13.4113,13.1824,13.3689,4936600.0],["2004-11-01",13.2163,13.2502,12.9196,13.1061,4967200.0],["2004-11-02",13.0807,13.6402,13.0298,13.53,7437800.0],["2004-11-03",13.5639,13.6232,13.2757,13.3265,3139800.0],["2004-11-04",13.4706,13.7419,13.3265,13.7334,3496300.0],["2004-11-05",13.691,13.7843,13.5893,13.708,3890500.0],["2004-11-08",13.6826,13.7758,13.6063,13.6826,2504900.0],["2004-11-09",13.7419,13.7843,13.5215,13.5808,2184200.0],["2004-11-10",13.6232,13.6232,13.1824,13.2078,3238800.0],["2004-11-11",13.2926,13.4876,13.2672,13.4706,1750700.0],["2004-11-12",13.4452,13.5639,13.3096,13.5639,1606300.0],["2004-11-15",13.4791,13.7504,13.3435,13.6487,3541800.0],["2004-11-16",13.5554,13.6232,13.4198,13.4198,2551700.0],["2004-11-17",13.3689,13.5639,13.157,13.2248,2643100.0],["2004-11-18",13.3096,13.4791,13.2248,13.4198,2118600.0],["2004-11-19",13.4367,13.4367,12.9281,13.0044,2994800.0],["2004-11-22",12.8857,13.1315,12.8094,13.0129,2700700.0],["2004-11-23",12.9281,13.335,12.9026,13.2163,3046500.0],["2004-11-24",13.4706,13.5978,13.4113,13.5215,2716600.0],["2004-11-26",13.4537,13.4961,13.3011,13.3096,874900.0],["2004-11-29",13.4537,13.5215,13.1994,13.2417,2061800.0],["2004-11-30",13.3604,13.4791,13.2757,13.335,2141900.0],["2004-12-01",13.3604,13.9454,13.3519,13.8352,5650200.0],["2004-12-02",13.7504,14.1997,13.7334,13.8182,3999800.0],["2004-12-03",13.8097,13.9623,13.4452,13.6656,2954200.0],["2004-12-06",13.4791,13.5808,13.4113,13.4367,2496900.0],["2004-12-07",13.424,13.636,13.3053,13.3392,3022400.0],["2004-12-08",13.3731,13.4494,13.195,13.2629,2684300.0],["2004-12-09",13.1781,13.3731,13.0678,13.3307,2244900.0],["2004-12-10",13.212,13.4579,13.1611,13.3222,1997400.0],["2004-12-13",13.3222,13.5173,13.2968,13.5003,3196500.0],["2004-12-14",13.4834,13.653,13.4664,13.5766,4264900.0],["2004-12-15",13.5003,13.5597,13.3138,13.4155,2545600.0],["2004-12-16",13.3477,13.424,13.2629,13.3816,3278700.0],["2004-12-17",13.3986,13.4918,13.3646,13.3986,5011800.0],["2004-12-20",13.3562,13.424,13.195,13.212,1782900.0],["2004-12-21",13.195,13.3986,13.1442,13.3222,2356600.0],["2004-12-22",13.3816,13.5427,13.3222,13.424,2107100.0],["2004-12-23",13.424,13.4834,13.2798,13.3053,1326000.0],["2004-12-27",13.3053,13.407,13.2714,13.2714,2148800.0],["2004-12-28",13.2883,13.4664,13.2459,13.4664,1956600.0],["2004-12-29",13.5258,13.8056,13.5258,13.6699,3420800.0],["2004-12-30",13.7208,13.8904,13.6614,13.8735,2464300.0],["2004-12-31",13.8734,13.9328,13.7717,13.8056,2235800.0],["2005-01-03",13.8565,13.9498,13.5682,13.6275,3237600.0],["2005-01-04",13.5682,13.5936,13.1866,13.2374,3543900.0],["2005-01-05",13.2205,13.2544,13.0763,13.2374,3404400.0],["2005-01-06",13.2374,13.441,13.1357,13.1357,3044500.0],["2005-01-07",13.3392,13.3901,13.0933,13.195,2867000.0],["2005-01-10",13.1272,13.3731,13.1187,13.2798,2472600.0],["2005-01-11",13.1611,13.2374,13.0509,13.0763,3408800.0],["2005-01-12",13.0763,13.1018,12.771,12.9491,3310100.0],["2005-01-13",12.8982,13.0424,12.6269,12.7032,3520300.0],["2005-01-14",12.788,12.8558,12.593,12.7032,4011800.0],["2005-01-18",12.8474,12.8898,12.7032,12.7202,5169800.0],["2005-01-19",12.4318,12.5506,12.0841,12.2029,6536200.0],["2005-01-20",12.1689,12.2877,11.8891,11.923,5495100.0],["2005-01-21",11.9315,11.9909,11.6771,11.7365,5416900.0],["2005-01-24",11.7365,11.8382,11.5329,11.6941,5099800.0],["2005-01-25",11.8043,12.2707,11.8043,12.0841,5153300.0],["2005-01-26",12.2537,12.2792,12.0757,12.2029,4905700.0],["2005-01-27",12.2113,12.2113,12.0248,12.1265,3208000.0],["2005-01-28",12.135,12.1605,11.9485,12.0672,3324600.0],["2005-01-31",12.2538,12.3386,12.1859,12.2792,3047600.0],["2005-02-01",12.2792,12.347,12.1859,12.3385,3242700.0],["2005-02-02",12.347,12.5166,12.2622,12.3385,3728900.0],["2005-02-03",12.347,12.4827,12.2537,12.3809,2883200.0],["2005-02-04",12.3894,12.6608,12.3386,12.5506,2565700.0],["2005-02-07",12.4742,12.7202,12.4657,12.5845,2663700.0],["2005-02-08",12.576,12.7032,12.4403,12.5166,1904600.0],["2005-02-09",12.5166,12.6099,12.1096,12.152,2945600.0],["2005-02-10",12.1605,12.4318,12.152,12.3385,2367600.0],["2005-02-11",12.2622,12.3386,12.1774,12.2792,3289000.0],["2005-02-14",12.2792,12.3301,11.9993,12.0926,3678600.0],["2005-02-15",12.0926,12.152,12.0417,12.1265,2446900.0],["2005-02-16",12.1181,12.2537,12.0587,12.1265,2901300.0],["2005-02-17",12.0841,12.1265,11.9569,12.0672,3351300.0],["2005-02-18",12.0757,12.0841,11.8976,11.9485,4967000.0],["2005-02-22",11.8721,11.8891,11.6601,11.6941,3887100.0],["2005-02-23",11.8297,11.9739,11.6941,11.9485,2690400.0],["2005-02-24",11.8891,11.9909,11.8382,11.9739,2246300.0],["2005-02-25",11.9145,12.1181,11.8806,12.0672,1995200.0],["2005-02-28",11.9824,12.0078,11.6262,11.7449,4247600.0],["2005-03-01",11.7407,12.2327,11.7407,12.0461,4172900.0],["2005-03-02",12.0461,12.1479,11.9358,11.9697,4763800.0],["2005-03-03",11.9697,12.2751,11.9697,12.2242,2917300.0],["2005-03-04",12.343,12.5381,12.326,12.5296,4149300.0],["2005-03-07",12.5127,12.5805,12.4363,12.5551,4473500.0],["2005-03-08",12.5381,12.5721,12.4703,12.5551,4335300.0],["2005-03-09",12.5466,12.5636,12.2921,12.2921,3347400.0],["2005-03-10",12.2412,12.2497,12.0291,12.0885,3323700.0],["2005-03-11",12.0291,12.1733,12.0122,12.0376,3835400.0],["2005-03-14",12.0461,12.2582,12.0291,12.0885,3447900.0],["2005-03-15",12.2158,12.2158,12.0885,12.1224,3945700.0],["2005-03-16",12.08,12.1733,11.9613,12.0376,3683800.0],["2005-03-17",11.9782,12.1903,11.9528,12.1479,2719700.0],["2005-03-18",12.3006,12.4957,12.2412,12.3006,7703800.0],["2005-03-21",12.2667,12.2836,12.0291,12.1394,3914200.0],["2005-03-22",12.0885,12.1564,11.9782,11.9782,4739800.0],["2005-03-23",12.0037,12.4533,12.0037,12.2836,5712700.0],["2005-03-24",12.2836,12.3176,12.0291,12.0291,2945400.0],["2005-03-28",12.114,12.2412,12.0291,12.0461,2106400.0],["2005-03-29",11.9697,12.0715,11.868,11.9019,3315500.0],["2005-03-30",11.9867,12.3176,11.9867,12.2158,5214900.0],["2005-03-31",12.1649,12.1649,12.0376,12.08,5352800.0],["2005-04-01",12.08,12.0885,11.8001,11.8764,5136400.0],["2005-04-04",11.8764,11.9189,11.7492,11.9019,5279700.0],["2005-04-05",11.9528,12.1479,11.9528,12.1309,2905700.0],["2005-04-06",12.1649,12.3006,12.0376,12.0631,3155100.0],["2005-04-07",12.0885,12.3685,12.0631,12.326,4056500.0],["2005-04-08",12.3685,12.3685,12.097,12.2667,4360300.0],["2005-04-11",12.2667,12.3176,12.1394,12.1733,2041000.0],["2005-04-12",12.1055,12.4278,12.0037,12.4194,4009700.0],["2005-04-13",12.4278,12.6399,12.3769,12.4872,5643900.0],["2005-04-14",12.6823,13.0641,12.5636,12.6738,14191100.0],["2005-04-15",12.7247,12.8435,12.4957,12.5551,5877000.0],["2005-04-18",12.6399,12.8096,12.5721,12.606,4281800.0],["2005-04-19",12.5636,12.7587,12.4533,12.5975,5969700.0],["2005-04-20",12.5975,12.5975,12.2242,12.2497,6876600.0],["2005-04-21",12.5212,12.8096,12.4872,12.6993,3892000.0],["2005-04-22",12.5721,12.6145,12.2412,12.3006,3256200.0],["2005-04-25",12.326,12.6654,12.326,12.4618,3812500.0],["2005-04-26",12.3769,12.589,12.343,12.3515,3060200.0],["2005-04-27",12.3006,12.5721,12.2158,12.5381,3520100.0],["2005-04-28",12.4278,12.6739,12.3515,12.3685,3069700.0],["2005-04-29",12.3854,12.6654,12.2582,12.623,2917400.0],["2005-05-02",12.6229,12.8096,12.5212,12.7247,4194200.0],["2005-05-03",12.7248,12.7841,12.6484,12.7163,3918100.0],["2005-05-04",12.7248,13.1489,12.6993,13.1489,6513000.0],["2005-05-05",12.9877,13.0641,12.9114,12.9962,3835700.0],["2005-05-06",13.0132,13.1319,12.8181,12.9708,3160100.0],["2005-05-09",12.9114,13.0471,12.8859,13.0471,2799300.0],["2005-05-10",12.9199,12.9368,12.6823,12.6823,4557400.0],["2005-05-11",12.6823,12.7163,12.3091,12.6399,5621200.0],["2005-05-12",12.623,12.7163,12.3091,12.326,5885600.0],["2005-05-13",12.4448,12.7163,12.3854,12.6145,5837400.0],["2005-05-16",12.6145,12.8266,12.6145,12.7332,3528200.0],["2005-05-17",12.6823,12.8096,12.6654,12.7247,4862100.0],["2005-05-18",12.9368,12.9538,12.6654,12.7163,6683800.0],["2005-05-19",12.589,12.5975,12.4194,12.5466,4082900.0],["2005-05-20",12.7587,12.8096,12.6314,12.6738,3934300.0],["2005-05-23",12.6145,12.7078,12.5466,12.6314,3503600.0],["2005-05-24",12.5381,12.5381,12.4109,12.4703,2459800.0],["2005-05-25",12.3939,12.4533,12.1818,12.3006,4332300.0],["2005-05-26",12.3176,12.4703,12.2667,12.4363,3218400.0],["2005-05-27",12.4278,12.4448,12.3091,12.3939,1177800.0],["2005-05-31",12.4109,12.5975,12.3176,12.343,3021600.0],["2005-06-01",12.343,12.4533,12.2836,12.3006,2922200.0],["2005-06-02",12.2582,12.5127,12.2242,12.4533,3500100.0],["2005-06-03",12.4533,12.4533,12.3006,12.3769,2419300.0],["2005-06-06",12.3345,12.4278,12.2921,12.4278,1639000.0],["2005-06-07",12.3981,12.6612,12.3812,12.3981,4055300.0],["2005-06-08",12.4236,12.483,12.2793,12.3387,3337000.0],["2005-06-09",12.2878,12.3302,12.186,12.2624,4965600.0],["2005-06-10",12.2369,12.3472,12.152,12.203,1607000.0],["2005-06-13",12.186,12.2963,12.186,12.2284,1425500.0],["2005-06-14",12.2114,12.2963,12.152,12.1605,1834300.0],["2005-06-15",12.1605,12.2114,12.0587,12.0926,1922300.0],["2005-06-16",12.1011,12.1775,12.0502,12.1011,1717700.0],["2005-06-17",12.2199,12.2199,11.8975,11.9399,4742500.0],["2005-06-20",11.9484,12.1945,11.9484,12.1605,2302600.0],["2005-06-21",12.1351,12.2114,12.0502,12.1945,1535900.0],["2005-06-22",12.2114,12.2708,12.1181,12.186,2336900.0],["2005-06-23",12.1351,12.1775,11.7023,11.7108,8116100.0],["2005-06-24",11.7108,11.7787,11.5071,11.7617,8342100.0],["2005-06-27",11.7023,11.7871,11.5241,11.6853,4283900.0],["2005-06-28",11.7193,11.9399,11.7108,11.9229,2477500.0],["2005-06-29",11.9144,11.9144,11.7787,11.8465,2687000.0],["2005-06-30",11.855,11.8975,11.7956,11.8211,4631800.0],["2005-07-01",11.8126,11.8296,11.6768,11.7193,2139900.0],["2005-07-05",11.7108,11.7447,11.592,11.6938,1999700.0],["2005-07-06",11.7108,11.7277,11.5326,11.5326,2798700.0],["2005-07-07",11.4562,11.7362,11.3034,11.6853,3754000.0],["2005-07-08",11.6514,11.8805,11.4732,11.8296,2218600.0],["2005-07-11",11.872,11.9653,11.8041,11.872,2015500.0],["2005-07-12",11.8126,11.8805,11.5665,11.6259,4137800.0],["2005-07-13",11.6259,11.9144,11.5835,11.8635,3982200.0],["2005-07-14",12.3303,12.5085,12.2284,12.2369,12375900.0],["2005-07-15",12.1945,12.203,11.8211,12.0672,5858600.0],["2005-07-18",12.0672,12.5169,12.0248,12.3727,5865900.0],["2005-07-19",12.4575,12.483,12.169,12.2454,3923300.0],["2005-07-20",12.2708,12.4491,12.2454,12.3897,3089500.0],["2005-07-21",12.2199,12.3727,12.1011,12.2199,3723900.0],["2005-07-22",12.3218,12.3727,12.1435,12.2199,1738700.0],["2005-07-25",12.2114,12.2624,12.0842,12.1011,2128500.0],["2005-07-26",12.1011,12.1775,12.0587,12.1011,1893600.0],["2005-07-27",12.1011,12.1605,11.9229,12.0587,2292000.0],["2005-07-28",12.1011,12.169,12.0757,12.1011,2238200.0],["2005-07-29",12.0757,12.1351,12.0332,12.0417,2222200.0],["2005-08-01",12.0587,12.0926,11.9653,11.9823,1908200.0],["2005-08-02",11.9653,12.0842,11.9314,12.0587,3168900.0],["2005-08-03",12.0842,12.2199,12.0332,12.152,2836700.0],["2005-08-04",12.1266,12.152,11.9059,11.9484,3230900.0],["2005-08-05",11.9484,11.9823,11.8465,11.8465,2394200.0],["2005-08-08",11.8805,11.9059,11.8211,11.8381,2467800.0],["2005-08-09",11.8465,11.8465,11.7362,11.7702,1764700.0],["2005-08-10",11.7532,11.889,11.6768,11.6768,4048900.0],["2005-08-11",11.6768,11.6938,11.5835,11.6259,2186700.0],["2005-08-12",11.6259,11.7108,11.5326,11.575,2668900.0],["2005-08-15",11.5665,11.6853,11.3289,11.6089,3589000.0],["2005-08-16",11.6514,11.8465,11.4901,11.5156,2569100.0],["2005-08-17",11.5156,11.8296,11.4816,11.7193,2636100.0],["2005-08-18",11.7362,11.7362,11.5326,11.575,3359600.0],["2005-08-19",11.5835,11.6089,11.5156,11.5326,2614000.0],["2005-08-22",11.541,11.6514,11.5071,11.541,2222700.0],["2005-08-23",11.4986,11.575,11.4222,11.4647,2275800.0],["2005-08-24",11.4138,11.575,11.3798,11.4222,2525200.0],["2005-08-25",11.4222,11.6259,11.4053,11.5326,3046400.0],["2005-08-26",11.5326,11.6174,11.4562,11.4647,2069700.0],["2005-08-29",11.4307,11.4562,11.2865,11.4053,3247700.0],["2005-08-30",11.3586,11.384,11.1379,11.2737,3196600.0],["2005-08-31",11.2058,11.3076,11.0869,11.3076,3481600.0],["2005-09-01",11.3076,11.3076,11.0784,11.1548,5413300.0],["2005-09-02",11.3331,11.5623,11.3331,11.4689,6534800.0],["2005-09-06",11.6048,11.834,11.5284,11.817,5697800.0],["2005-09-07",11.8,11.8,11.5369,11.6557,3692900.0],["2005-09-08",11.6557,11.8085,11.5793,11.6897,3984000.0],["2005-09-09",11.6897,11.8,11.6133,11.6812,2380300.0],["2005-09-12",11.6302,11.9274,11.6048,11.9104,4112000.0],["2005-09-13",11.783,11.8255,11.6812,11.7151,3705000.0],["2005-09-14",11.6642,11.7915,11.5793,11.5793,2258700.0],["2005-09-15",11.5708,11.8764,11.5623,11.7151,4509600.0],["2005-09-16",11.8849,12.4282,11.7406,12.3943,14400500.0],["2005-09-19",12.0971,12.216,12.0547,12.1226,6939400.0],["2005-09-20",12.182,12.4112,12.0377,12.0547,6255900.0],["2005-09-21",12.2245,12.4282,12.0462,12.0717,7390900.0],["2005-09-22",12.0717,12.3009,12.0038,12.1226,4191000.0],["2005-09-23",12.1735,12.4537,12.0122,12.3348,4662000.0],["2005-09-26",12.4537,12.4707,12.182,12.2415,3409400.0],["2005-09-27",12.3094,12.3688,12.199,12.3518,2535800.0],["2005-09-28",12.3518,12.4367,12.199,12.3603,2418600.0],["2005-09-29",12.3179,12.3688,12.1566,12.3263,1818300.0],["2005-09-30",12.3348,12.6065,12.2924,12.6065,4875200.0],["2005-10-03",12.5471,12.615,12.4537,12.581,3008000.0],["2005-10-04",12.564,12.7678,12.564,12.598,5817000.0],["2005-10-05",12.5386,12.8442,12.5301,12.7423,5383700.0],["2005-10-06",12.8187,13.0904,12.8187,12.9121,5859700.0],["2005-10-07",12.9036,13.0225,12.6999,12.8697,3901800.0],["2005-10-10",12.7338,12.8017,12.632,12.7593,3327800.0],["2005-10-11",12.7253,12.7593,12.3433,12.4707,4231600.0],["2005-10-12",12.4961,12.564,12.4028,12.4792,3531300.0],["2005-10-13",12.5301,12.6744,12.4367,12.5556,2669900.0],["2005-10-14",12.7338,13.3366,12.6829,13.1753,7151100.0],["2005-10-17",13.1583,13.1668,12.8612,12.963,4714300.0],["2005-10-18",12.9885,13.1413,12.963,12.963,3332100.0],["2005-10-19",12.9545,13.2262,12.9036,13.2262,3888500.0],["2005-10-20",13.2856,13.3281,12.6744,12.7933,5525500.0],["2005-10-21",12.9461,13.4894,12.8612,13.413,8440500.0],["2005-10-24",13.362,13.5743,13.3535,13.4979,5500100.0],["2005-10-25",13.2177,13.5403,12.9291,13.0904,4669300.0],["2005-10-26",13.0479,13.4045,13.0479,13.2262,4798400.0],["2005-10-27",13.1923,13.3196,13.0989,13.1074,2421100.0],["2005-10-28",13.2941,13.4384,13.1838,13.3705,2807500.0],["2005-10-31",13.413,13.6592,13.3451,13.5912,7225400.0],["2005-11-01",13.5828,13.7101,13.5403,13.6082,4165500.0],["2005-11-02",13.5997,13.9478,13.4894,13.9393,5571800.0],["2005-11-03",13.9308,14.0072,13.795,13.9223,4153100.0],["2005-11-04",13.8544,13.9223,13.6507,13.8374,2841700.0],["2005-11-07",13.8714,13.8799,13.7356,13.7356,2738900.0],["2005-11-08",13.6252,13.8799,13.6252,13.8205,2581400.0],["2005-11-09",13.7525,14.0072,13.7525,13.9138,2613900.0],["2005-11-10",13.9563,14.143,13.9393,14.1091,2970400.0],["2005-11-11",14.0072,14.211,13.9987,14.1855,2014200.0],["2005-11-14",14.1091,14.2194,14.0666,14.2194,2730000.0],["2005-11-15",14.2194,14.2194,13.9308,13.9648,2686500.0],["2005-11-16",14.0327,14.0751,13.6592,13.6676,3649000.0],["2005-11-17",13.6676,13.9733,13.5063,13.9478,5724800.0],["2005-11-18",14.2025,14.211,13.8035,14.0412,3144200.0],["2005-11-21",13.9563,14.1006,13.8374,13.9648,2763700.0],["2005-11-22",13.8374,13.9648,13.6761,13.8289,2690300.0],["2005-11-23",13.7865,14.1685,13.7441,14.0836,3420900.0],["2005-11-25",14.0921,14.143,13.8289,13.9478,1023000.0],["2005-11-28",14.0921,14.194,14.0242,14.0412,2869500.0],["2005-11-29",13.9817,13.9902,13.4979,13.5658,5518400.0],["2005-11-30",13.6422,14.0327,13.6337,14.0072,4873300.0],["2005-12-01",14.0072,14.1091,13.9478,14.0242,3015400.0],["2005-12-02",14.0072,14.211,13.9902,14.0836,3095500.0],["2005-12-05",13.9733,14.1176,13.9648,14.0921,2003700.0],["2005-12-06",14.1473,14.2152,13.9945,14.0284,3593400.0],["2005-12-07",14.0114,14.0284,13.8416,13.952,3353100.0],["2005-12-08",13.901,14.1133,13.8586,13.9605,2275800.0],["2005-12-09",13.7567,13.9265,13.7227,13.8416,2218000.0],["2005-12-12",13.7652,13.9775,13.7482,13.8501,2035500.0],["2005-12-13",13.8586,14.0114,13.6633,13.7652,2438000.0],["2005-12-14",13.7822,14.0029,13.7567,13.8076,2887800.0],["2005-12-15",13.8246,14.1133,13.7822,14.1048,2663300.0],["2005-12-16",14.1303,14.3936,14.0964,14.2832,6168000.0],["2005-12-19",14.1983,14.3256,13.9775,14.0624,3663800.0],["2005-12-20",14.0199,14.1133,13.8586,13.9944,2397100.0],["2005-12-21",14.0794,14.1388,13.9944,14.0369,2345700.0],["2005-12-22",14.0199,14.1728,13.9945,14.1133,2253100.0],["2005-12-23",14.1133,14.2152,14.0624,14.0794,2228600.0],["2005-12-27",14.0964,14.2917,14.0029,14.0199,3277100.0],["2005-12-28",14.0794,14.1558,13.8501,14.1048,2725400.0],["2005-12-29",14.0964,14.2237,14.0454,14.0454,2497200.0],["2005-12-30",14.0114,14.0284,13.8841,13.952,1892900.0],["2006-01-03",13.901,14.0199,13.6548,13.952,4133700.0],["2006-01-04",13.8925,14.436,13.8925,14.3851,6551400.0],["2006-01-05",14.3426,14.436,14.1728,14.4275,3341800.0],["2006-01-06",14.436,14.6228,14.4021,14.5209,4329300.0],["2006-01-09",14.419,14.6568,14.3681,14.5464,3991300.0],["2006-01-10",14.436,14.5209,14.3256,14.4785,1863800.0],["2006-01-11",14.436,14.504,14.1133,14.2237,2706100.0],["2006-01-12",13.9265,14.1813,13.8501,13.8926,4543300.0],["2006-01-13",13.9945,14.1048,13.8076,13.901,2605000.0],["2006-01-17",13.7057,13.7057,13.1708,13.4765,5914600.0],["2006-01-18",13.5444,14.2832,13.4255,14.2322,6510700.0],["2006-01-19",14.1218,14.1303,13.5868,13.7227,5159800.0],["2006-01-20",13.9605,14.0879,13.7057,13.7652,6013300.0],["2006-01-23",13.9265,14.0454,13.7482,13.7906,3566600.0],["2006-01-24",13.7991,13.986,13.6548,13.901,3721700.0],["2006-01-25",13.9605,13.969,13.7397,13.9265,3058100.0],["2006-01-26",13.9605,14.0029,13.7397,13.8416,4171800.0],["2006-01-27",13.7482,13.8841,13.7142,13.8586,3254500.0],["2006-01-30",13.7567,14.0029,13.7142,13.935,3119400.0],["2006-01-31",13.935,14.0114,13.8416,13.9775,4464100.0],["2006-02-01",13.8756,13.9265,13.6718,13.7822,5434500.0],["2006-02-02",13.8246,14.2152,13.7567,14.0284,7757500.0],["2006-02-03",14.0284,14.0709,13.7482,13.952,3215400.0],["2006-02-06",13.8756,14.1388,13.8331,14.0454,2307900.0],["2006-02-07",13.8416,14.0029,13.6718,13.7142,5158800.0],["2006-02-08",13.6123,14.1133,13.6123,13.8756,3666000.0],["2006-02-09",13.8416,14.0709,13.8076,14.0199,2788800.0],["2006-02-10",13.9435,14.0879,13.9095,13.9435,2444900.0],["2006-02-13",13.8841,14.0114,13.8076,13.969,2420200.0],["2006-02-14",13.952,14.3086,13.901,14.2747,3297200.0],["2006-02-15",14.1813,14.3426,14.0624,14.2917,3540000.0],["2006-02-16",14.1813,14.2832,14.1643,14.2832,1996900.0],["2006-02-17",14.2237,14.3002,14.1133,14.2747,2070300.0],["2006-02-21",14.1643,14.2662,14.0454,14.1728,2623800.0],["2006-02-22",14.1813,14.3256,14.1728,14.2917,2808700.0],["2006-02-23",14.2152,14.3766,14.1983,14.2832,3101000.0],["2006-02-24",14.2492,14.2577,13.969,14.1218,3505800.0],["2006-02-27",14.0964,14.3426,14.0964,14.3086,3098700.0],["2006-02-28",14.194,14.2619,14.1005,14.2449,4346300.0],["2006-03-01",14.1855,14.5168,14.1855,14.4658,4996000.0],["2006-03-02",14.4318,14.4573,14.2789,14.3044,3839200.0],["2006-03-03",14.2449,14.4573,14.2279,14.4403,2780600.0],["2006-03-06",14.3893,14.3893,14.177,14.2449,2521200.0],["2006-03-07",14.2449,14.5253,14.2449,14.4488,3381900.0],["2006-03-08",14.4403,14.4998,14.2534,14.4488,3667100.0],["2006-03-09",14.4403,14.5847,14.4318,14.4658,2722100.0],["2006-03-10",14.5168,14.6527,14.4658,14.5507,3304000.0],["2006-03-13",14.5337,14.6102,14.4573,14.5592,3581000.0],["2006-03-14",14.5168,14.865,14.5168,14.8395,4203800.0],["2006-03-15",14.8226,14.882,14.6951,14.865,4247900.0],["2006-03-16",14.865,15.0094,14.7461,14.831,3206400.0],["2006-03-17",14.8735,15.0349,14.7461,14.95,4371800.0],["2006-03-20",14.8056,15.0944,14.7801,15.0519,3918400.0],["2006-03-21",14.9924,15.2048,14.9415,14.9585,4903900.0],["2006-03-22",14.9415,15.0944,14.8905,15.0944,3523500.0],["2006-03-23",15.0519,15.0689,14.865,14.967,3001200.0],["2006-03-24",14.9245,15.0774,14.9245,14.9924,1962000.0],["2006-03-27",14.9245,15.0179,14.8141,14.8395,2213500.0],["2006-03-28",14.8395,15.0349,14.7801,14.899,3550600.0],["2006-03-29",14.8735,15.2728,14.7886,15.2643,5143000.0],["2006-03-30",15.2643,15.2897,15.0859,15.1283,4585000.0],["2006-03-31",15.1708,15.3747,15.1368,15.2812,4158300.0],["2006-04-03",15.2812,15.4596,15.1538,15.2473,5170600.0],["2006-04-04",15.2473,15.2897,15.1623,15.2218,2303300.0],["2006-04-05",15.2218,15.3152,15.1538,15.2643,4731800.0],["2006-04-06",15.2643,15.2812,15.0264,15.0349,3790800.0],["2006-04-07",15.1199,15.1623,14.9754,15.0264,3331000.0],["2006-04-10",14.9924,15.0264,14.831,14.8565,3355800.0],["2006-04-11",14.8141,14.848,14.5762,14.6697,3959700.0],["2006-04-12",14.6357,14.9839,14.6357,14.882,3098500.0],["2006-04-13",14.831,15.0774,14.831,15.0094,2445700.0],["2006-04-17",14.95,14.967,14.0581,14.4063,5231300.0],["2006-04-18",13.9901,15.0774,13.9901,14.848,6702400.0],["2006-04-19",14.7801,14.933,14.6102,14.7461,5300700.0],["2006-04-20",14.7291,14.7801,13.9816,13.9986,6356600.0],["2006-04-21",14.0241,14.0836,13.5059,13.5909,7539000.0],["2006-04-24",13.5909,14.126,13.5484,14.0835,6050400.0],["2006-04-25",14.0581,14.0666,13.7608,13.7947,5740300.0],["2006-04-26",13.8457,13.8967,13.6843,13.7693,4053800.0],["2006-04-27",13.7353,14.0581,13.7013,13.9476,5161600.0],["2006-04-28",13.9646,13.9731,13.6503,13.7778,3800500.0],["2006-05-01",13.8117,13.9816,13.6333,13.9391,4284800.0],["2006-05-02",14.092,14.194,13.8797,13.9391,4071200.0],["2006-05-03",13.9731,14.0496,13.9306,14.0241,2689100.0],["2006-05-04",14.0835,14.3724,14.0751,14.3214,2893300.0],["2006-05-05",14.3554,14.3554,14.0156,14.109,3450200.0],["2006-05-08",14.2195,14.2789,13.8712,13.8797,2939900.0],["2006-05-09",13.9137,14.109,13.8967,14.0666,2273900.0],["2006-05-10",13.9052,13.9986,13.8882,13.9646,2357700.0],["2006-05-11",13.9646,13.9646,13.7353,13.7862,2540900.0],["2006-05-12",13.7268,13.8967,13.6249,13.6334,3082200.0],["2006-05-15",13.7183,13.8287,13.6673,13.8117,3068000.0],["2006-05-16",13.8372,13.8797,13.7098,13.7353,4335100.0],["2006-05-17",13.6333,13.7268,13.2256,13.2341,3725800.0],["2006-05-18",13.2511,13.6758,13.2341,13.2341,3340000.0],["2006-05-19",13.3021,13.404,13.2341,13.2681,2382300.0],["2006-05-22",13.2851,13.4889,13.2596,13.2936,2819000.0],["2006-05-23",13.2766,13.3191,13.0642,13.0727,2504900.0],["2006-05-24",13.0812,13.2596,12.9793,13.2171,3490600.0],["2006-05-25",13.1577,13.3615,13.1577,13.2596,2682900.0],["2006-05-26",13.3021,13.404,13.2681,13.3785,1688300.0],["2006-05-30",13.2086,13.3361,13.1152,13.2851,3182100.0],["2006-05-31",13.336,13.6758,13.3276,13.6758,3669600.0],["2006-06-01",13.7098,13.7438,13.4465,13.5059,6364900.0],["2006-06-02",13.4804,13.4889,13.1747,13.4295,2718600.0],["2006-06-05",13.4125,13.5484,13.2681,13.353,1937100.0],["2006-06-06",13.4083,13.5272,13.1704,13.3573,2920800.0],["2006-06-07",13.3233,13.6122,13.3233,13.4083,3226400.0],["2006-06-08",13.4253,13.5017,13.2723,13.3148,4568700.0],["2006-06-09",13.1873,13.5017,13.1704,13.2893,3382900.0],["2006-06-12",13.2383,13.2893,12.9239,12.9664,2615700.0],["2006-06-13",13.0429,13.1788,12.89,12.8984,3792100.0],["2006-06-14",12.839,13.2553,12.8305,13.1704,2777000.0],["2006-06-15",13.2808,13.7906,13.2298,13.7142,4301200.0],["2006-06-16",13.6207,13.9351,13.6122,13.8501,4360500.0],["2006-06-19",13.8416,14.0116,13.7821,13.8501,2576100.0],["2006-06-20",13.7481,13.8841,13.7397,13.8501,3216800.0],["2006-06-21",13.8076,14.071,13.7906,13.9606,2545300.0],["2006-06-22",13.8926,14.0455,13.7906,13.9776,2258700.0],["2006-06-23",13.9181,14.0201,13.8076,13.9691,1979900.0],["2006-06-26",13.9011,14.0201,13.7906,13.9946,1995400.0],["2006-06-27",13.9011,13.9776,13.6802,13.7397,2138800.0],["2006-06-28",13.7227,13.8246,13.3998,13.5612,3173400.0],["2006-06-29",13.5867,13.7481,13.5612,13.7312,3778500.0],["2006-06-30",13.6802,13.9691,13.6462,13.9096,2875200.0],["2006-07-03",13.9436,14.0201,13.9011,13.9946,1096900.0],["2006-07-05",13.9521,14.2495,13.9521,14.105,3519300.0],["2006-07-06",14.156,14.4619,14.122,14.3854,5625700.0],["2006-07-07",14.241,14.4449,14.1135,14.4279,2942400.0],["2006-07-10",14.4364,14.8952,14.4024,14.7593,5838200.0],["2006-07-11",14.5299,14.5554,14.1135,14.4279,3999200.0],["2006-07-12",14.4874,14.5384,14.3259,14.4194,2594100.0],["2006-07-13",14.3599,14.3769,13.8161,13.8926,3088300.0],["2006-07-14",13.7142,13.8246,13.4677,13.6292,3838100.0],["2006-07-17",13.6292,13.7821,13.3318,13.4677,5357800.0],["2006-07-18",13.4677,13.6292,13.3063,13.5442,4110800.0],["2006-07-19",14.2835,14.8528,14.275,14.6488,10005500.0],["2006-07-20",14.3684,14.7593,14.3599,14.6658,8674700.0],["2006-07-21",14.6743,14.6913,14.4704,14.5639,5844400.0],["2006-07-24",14.6233,14.9717,14.6233,14.8188,3855000.0],["2006-07-25",14.6913,15.1757,14.4874,15.0992,5488000.0],["2006-07-26",15.0397,15.2521,14.9802,15.1672,5753400.0],["2006-07-27",15.2096,15.456,15.1841,15.4221,11632800.0],["2006-07-28",15.3116,15.4645,15.1417,15.4221,4788800.0],["2006-07-31",15.1247,15.3626,15.0822,15.2861,4400100.0],["2006-08-01",15.2776,15.2946,14.6998,14.9037,3663100.0],["2006-08-02",14.8188,15.1247,14.8188,14.9972,5192300.0],["2006-08-03",15.0822,15.3031,14.9292,15.2606,4819700.0],["2006-08-04",15.1502,15.3711,15.0482,15.2691,3714300.0],["2006-08-07",15.2776,15.2776,14.9632,15.0312,3347500.0],["2006-08-08",15.0142,15.0312,14.7423,14.7848,4311100.0],["2006-08-09",14.3344,14.5129,14.122,14.3599,5968400.0],["2006-08-10",14.105,14.5639,14.088,14.3939,5837300.0],["2006-08-11",14.275,14.275,13.6717,13.8586,6005300.0],["2006-08-14",14.0201,14.309,13.9266,13.9691,4386300.0],["2006-08-15",14.5299,14.6148,14.4109,14.4364,4406800.0],["2006-08-16",14.5724,15.1587,14.5299,15.0907,4796700.0],["2006-08-17",14.8443,15.1247,14.7168,14.8273,4585100.0],["2006-08-18",14.8273,14.9122,14.6403,14.6743,3309200.0],["2006-08-21",14.5894,14.6998,14.3599,14.6318,2536500.0],["2006-08-22",14.6573,14.8443,14.5809,14.6913,2871000.0],["2006-08-23",14.7338,14.8528,13.9606,14.6573,2569700.0],["2006-08-24",14.6148,14.8273,14.5299,14.5724,1824800.0],["2006-08-25",14.4959,14.5894,14.2665,14.4024,3635400.0],["2006-08-28",14.4449,14.8698,14.4449,14.6913,4716700.0],["2006-08-29",14.7891,14.9421,14.7041,14.7891,3645200.0],["2006-08-30",14.7976,14.8231,14.7041,14.7551,3145900.0],["2006-08-31",14.7551,14.8316,14.6021,14.7211,4594500.0],["2006-09-01",14.8146,14.8316,14.5256,14.6361,3200300.0],["2006-09-05",14.7891,14.8826,14.6276,14.7381,5690300.0],["2006-09-06",14.7466,14.8316,14.2961,14.3471,7445500.0],["2006-09-07",14.2621,14.2961,13.8116,13.9391,8091600.0],["2006-09-08",14.0241,14.0836,13.8881,14.0071,6123000.0],["2006-09-11",14.0241,14.0241,13.7946,13.8711,6967400.0],["2006-09-12",13.8711,14.4151,13.8541,14.3386,7838500.0],["2006-09-13",14.4236,14.4831,14.1261,14.1941,6805900.0],["2006-09-14",14.1516,14.2961,14.1516,14.1856,4764300.0],["2006-09-15",14.1771,14.3556,13.9731,14.0326,11877200.0],["2006-09-18",14.2961,14.4321,13.9986,14.0156,7544400.0],["2006-09-19",14.0156,14.2961,13.8881,14.2026,5830500.0],["2006-09-20",14.2111,14.3216,14.0411,14.2536,6035600.0],["2006-09-21",14.3131,14.3471,13.9306,13.9306,3354700.0],["2006-09-22",13.9391,14.1601,13.8796,13.9561,2102900.0],["2006-09-25",14.0581,14.2196,13.9306,14.1006,3706200.0],["2006-09-26",14.1006,14.3386,14.0241,14.3216,3220100.0],["2006-09-27",14.2026,14.2536,14.0666,14.1346,4223300.0],["2006-09-28",14.2366,14.3216,14.1346,14.1431,4782100.0],["2006-09-29",14.1431,14.2536,14.0241,14.1601,3021800.0],["2006-10-02",14.2536,14.4406,14.1431,14.3301,4106400.0],["2006-10-03",14.3641,14.4746,14.3046,14.3216,4351400.0],["2006-10-04",14.3216,14.4661,14.2111,14.2706,4835900.0],["2006-10-05",14.2196,14.2791,14.0241,14.2536,6565000.0],["2006-10-06",14.2621,14.3641,14.1346,14.2366,2583900.0],["2006-10-09",14.2366,14.3301,14.1091,14.2451,5045200.0],["2006-10-10",14.2451,14.2451,13.9646,13.9901,3741300.0],["2006-10-11",13.9391,14.0921,13.8286,14.0241,5125900.0],["2006-10-12",14.0921,14.3386,14.0156,14.2621,3321700.0],["2006-10-13",14.2451,14.2791,13.8966,13.9731,3801500.0],["2006-10-16",13.9731,14.1856,13.9051,14.0836,3269200.0],["2006-10-17",13.9306,14.0241,13.8541,13.8966,3711600.0],["2006-10-18",13.9646,14.0666,13.8966,14.0581,4371500.0],["2006-10-19",13.9136,13.9136,13.5141,13.6161,7965700.0],["2006-10-20",13.6586,13.6586,13.3357,13.4036,14390500.0],["2006-10-23",13.4036,13.5141,13.1402,13.2932,8562800.0],["2006-10-24",13.3781,13.4121,13.1147,13.2167,9751600.0],["2006-10-25",13.2167,13.2592,12.8767,12.9617,7253300.0],["2006-10-26",12.9702,13.2847,12.9702,13.1997,8492800.0],["2006-10-27",13.1317,13.1742,12.9617,12.9787,5650600.0],["2006-10-30",12.9957,13.0552,12.7492,12.8257,10018000.0],["2006-10-31",12.9022,12.9277,12.6982,12.7747,10037400.0],["2006-11-01",12.7662,12.8682,12.6642,12.6897,8733800.0],["2006-11-02",12.6982,12.7492,12.4517,12.5367,9059500.0],["2006-11-03",12.5112,12.6047,12.4177,12.4262,8414900.0],["2006-11-06",12.4857,12.7662,12.4687,12.6982,9866600.0],["2006-11-07",13.0467,13.1997,13.0042,13.0382,11653100.0],["2006-11-08",12.9787,13.0467,12.7152,13.0042,8006900.0],["2006-11-09",13.0722,13.0722,12.6642,12.7067,7067300.0],["2006-11-10",12.7492,13.0297,12.7492,12.9362,7578100.0],["2006-11-13",12.9192,13.1827,12.8682,13.1317,7427100.0],["2006-11-14",13.1402,13.2592,12.9022,12.9532,10400500.0],["2006-11-15",13.4631,13.6076,13.3017,13.5481,17353400.0],["2006-11-16",13.5141,13.6756,13.1742,13.5651,13811900.0],["2006-11-17",13.6161,13.6671,13.3102,13.4546,8087300.0],["2006-11-20",13.4546,13.5566,13.3187,13.3527,6988200.0],["2006-11-21",13.3442,13.4971,13.3272,13.4461,10073600.0],["2006-11-22",13.5311,13.6416,13.4461,13.5991,5337000.0],["2006-11-24",13.5736,13.8796,13.4801,13.8116,4420800.0],["2006-11-27",13.6586,13.8626,13.3952,13.4376,10451900.0],["2006-11-28",13.3951,13.4971,13.2847,13.4121,7983300.0],["2006-11-29",13.4716,13.5056,13.3017,13.3866,7702600.0],["2006-11-30",13.3272,13.4377,13.2592,13.3527,5964600.0],["2006-12-01",13.2592,13.4546,13.0892,13.1317,6106400.0],["2006-12-04",13.2167,13.3527,13.1827,13.3442,5662700.0],["2006-12-05",13.2634,13.4589,13.1954,13.2889,5536700.0],["2006-12-06",13.4759,13.4759,13.1529,13.1869,5148700.0],["2006-12-07",13.3739,13.3824,13.0508,13.0593,6312800.0],["2006-12-08",13.0338,13.2634,12.9233,13.2634,6532600.0],["2006-12-11",13.5184,13.5525,13.3569,13.4844,6839500.0],["2006-12-12",13.3994,13.4419,13.1529,13.1869,9453200.0],["2006-12-13",13.4759,13.612,13.3994,13.5525,8622200.0],["2006-12-14",13.4759,13.5184,13.2209,13.3909,9490000.0],["2006-12-15",13.4334,13.629,13.3909,13.5099,8322900.0],["2006-12-18",13.5695,13.6205,13.4164,13.4504,4771100.0],["2006-12-19",13.4504,13.561,13.2889,13.4759,5757100.0],["2006-12-20",13.3994,13.4249,13.1273,13.1444,8811800.0],["2006-12-21",13.2039,13.2804,12.9658,13.0338,5574600.0],["2006-12-22",12.9743,13.0423,12.9233,12.9828,3104400.0],["2006-12-26",12.9573,13.0508,12.9063,12.9998,3315900.0],["2006-12-27",13.0933,13.1869,13.0508,13.1869,3504800.0],["2006-12-28",13.2124,13.2889,13.0933,13.1869,3776400.0],["2006-12-29",13.1529,13.1784,13.0083,13.0253,3601300.0],["2007-01-03",13.1443,13.4164,13.0508,13.1954,7007400.0],["2007-01-04",13.1784,13.4759,13.1103,13.3994,7568700.0],["2007-01-05",13.4334,13.4759,13.1103,13.1784,5059700.0],["2007-01-08",13.1614,13.4334,13.0423,13.4164,6256800.0],["2007-01-09",13.5099,13.5865,13.3484,13.4419,7097100.0],["2007-01-10",13.6035,13.646,13.4334,13.646,9463100.0],["2007-01-11",13.612,13.731,13.6035,13.731,11504200.0],["2007-01-12",13.714,13.8415,13.612,13.7905,10524100.0],["2007-01-16",13.8415,14.0966,13.7905,14.0881,11919300.0],["2007-01-17",13.7225,13.8585,13.4759,13.5184,17090700.0],["2007-01-18",13.5695,13.7565,13.4504,13.4674,8469900.0],["2007-01-19",13.4759,13.5525,13.3314,13.527,5599000.0],["2007-01-22",13.5184,13.5355,13.0593,13.1869,9120700.0],["2007-01-23",13.0423,13.1103,12.9658,13.0678,13407900.0],["2007-01-24",13.0338,13.0678,12.9658,12.9998,9347200.0],["2007-01-25",12.9743,13.0423,12.8383,12.8638,6466100.0],["2007-01-26",12.8128,12.8553,12.7107,12.8213,12677000.0],["2007-01-29",12.7533,13.0083,12.7533,12.8723,9112600.0],["2007-01-30",12.8638,12.9233,12.7618,12.8723,8063500.0],["2007-01-31",12.7788,12.8978,12.7192,12.8383,7734900.0],["2007-02-01",12.8553,13.0763,12.7533,13.0508,9809500.0],["2007-02-02",13.0848,13.1529,12.9488,12.9743,5894400.0],["2007-02-05",12.9828,13.0253,12.7703,12.7788,7286100.0],["2007-02-06",12.7788,12.9658,12.7703,12.9318,7018700.0],["2007-02-07",12.9148,12.9233,12.7788,12.8638,6945300.0],["2007-02-08",12.8723,13.0083,12.8298,12.8893,6835400.0],["2007-02-09",12.9233,13.0593,12.8723,12.8808,6758400.0],["2007-02-12",13.2974,13.4759,13.1614,13.4079,11123600.0],["2007-02-13",13.4929,13.561,13.2804,13.4334,10512300.0],["2007-02-14",13.4844,13.7225,13.3994,13.68,6960600.0],["2007-02-15",13.561,13.646,13.3569,13.3994,8913200.0],["2007-02-16",13.4249,13.5354,13.3059,13.3484,7409200.0],["2007-02-20",13.3909,13.4164,13.2549,13.2974,6521300.0],["2007-02-21",13.2549,13.3484,13.2209,13.2719,4925200.0],["2007-02-22",13.3654,13.4249,13.2464,13.2719,4139200.0],["2007-02-23",13.2719,13.2719,13.0508,13.0933,5424600.0],["2007-02-26",13.0933,13.1699,13.0083,13.0508,5640600.0],["2007-02-27",12.9445,12.9955,12.7914,12.8425,9872500.0],["2007-02-28",12.8595,12.919,12.7914,12.8595,12386600.0],["2007-03-01",12.7999,13.0721,12.7064,13.0466,12673500.0],["2007-03-02",13.1827,13.2592,12.885,12.9275,7596000.0],["2007-03-05",12.7829,12.9955,12.7829,12.834,6859000.0],["2007-03-06",12.8935,12.936,12.6894,12.7999,12262800.0],["2007-03-07",12.851,12.8595,12.7149,12.7149,7823700.0],["2007-03-08",12.7744,12.9275,12.7574,12.885,7072600.0],["2007-03-09",12.902,12.9615,12.7999,12.8169,5190800.0],["2007-03-12",12.7999,12.885,12.7744,12.8084,3623800.0],["2007-03-13",12.7999,12.7999,12.5618,12.5703,9534600.0],["2007-03-14",12.6894,12.7149,12.3832,12.6553,13289300.0],["2007-03-15",12.6553,12.7064,12.6043,12.6724,3966700.0],["2007-03-16",12.7999,12.885,12.6979,12.7574,7650500.0],["2007-03-19",12.7999,12.7999,12.7149,12.7574,4399200.0],["2007-03-20",12.7234,12.8935,12.7149,12.8595,5519000.0],["2007-03-21",12.8595,12.987,12.7744,12.9785,4460900.0],["2007-03-22",12.834,12.9785,12.7149,12.7404,5688000.0],["2007-03-23",12.7234,12.8425,12.7234,12.7574,6448400.0],["2007-03-26",12.7234,12.7659,12.6128,12.6553,5243600.0],["2007-03-27",12.6298,12.7149,12.5958,12.6383,5547200.0],["2007-03-28",12.6298,12.6298,12.4682,12.4938,10303300.0],["2007-03-29",12.5363,12.5363,12.3322,12.4427,5823900.0],["2007-03-30",12.4597,12.5448,12.4257,12.5023,12156700.0],["2007-04-02",12.5448,12.5788,12.4938,12.5448,4895400.0],["2007-04-03",12.6298,12.8254,12.5873,12.8254,7498300.0],["2007-04-04",12.8595,13.0041,12.8254,12.8425,6748800.0],["2007-04-05",12.7574,12.868,12.7489,12.8254,4334000.0],["2007-04-09",12.8169,12.885,12.7659,12.868,3008500.0],["2007-04-10",12.8425,12.885,12.7574,12.7659,3944000.0],["2007-04-11",12.7659,13.004,12.7574,12.9615,8373700.0],["2007-04-12",12.885,12.97,12.834,12.9275,6843100.0],["2007-04-13",12.8425,12.9275,12.8084,12.8935,4651400.0],["2007-04-16",12.8765,13.0466,12.8595,13.0041,5279800.0],["2007-04-17",12.9955,13.1061,12.885,12.9275,6062800.0],["2007-04-18",13.0126,13.5229,12.9445,13.3187,14911600.0],["2007-04-19",13.1827,13.4038,12.8084,13.0721,19923100.0],["2007-04-20",13.0721,13.1061,12.6383,12.7319,23495900.0],["2007-04-23",12.7659,12.7659,12.5448,12.5533,15378300.0],["2007-04-24",12.6809,12.7149,12.1961,12.3577,22389200.0],["2007-04-25",12.3747,12.4427,12.2981,12.3747,13213600.0],["2007-04-26",12.4172,12.5873,12.3066,12.3407,12695400.0],["2007-04-27",12.3151,12.3577,12.145,12.1536,12176300.0],["2007-04-30",12.1706,12.3577,12.0855,12.2046,12539400.0],["2007-05-01",12.1791,12.1876,12.0345,12.128,12390400.0],["2007-05-02",12.111,12.4597,12.026,12.3832,14241000.0],["2007-05-03",12.3832,12.4767,12.2046,12.3407,10044900.0],["2007-05-04",12.4087,12.5023,12.3577,12.4853,8530200.0],["2007-05-07",12.5448,12.6043,12.5108,12.5448,6222300.0],["2007-05-08",12.5023,12.5193,12.3407,12.4938,6514200.0],["2007-05-09",12.3747,12.5108,12.2216,12.3662,7683700.0],["2007-05-10",12.3322,12.3322,12.145,12.1791,7126100.0],["2007-05-11",12.1876,12.2896,12.1365,12.1706,5256900.0],["2007-05-14",12.1621,12.2046,12.0855,12.2046,8066500.0],["2007-05-15",12.1791,12.3237,12.0855,12.094,6999400.0],["2007-05-16",12.1365,12.2896,12.128,12.2641,7466800.0],["2007-05-17",12.2726,12.3832,12.1621,12.2131,11717700.0],["2007-05-18",12.2471,12.3662,12.2131,12.3407,7223100.0],["2007-05-21",12.2811,12.3407,12.1791,12.2386,4732300.0],["2007-05-22",12.2471,12.3917,12.1536,12.3407,8492000.0],["2007-05-23",12.3917,12.4597,12.2896,12.3237,5668300.0],["2007-05-24",12.3152,12.4087,12.2301,12.3067,4874500.0],["2007-05-25",12.3152,12.3322,12.2471,12.3067,3928200.0],["2007-05-29",12.2556,12.2556,12.077,12.1195,10455700.0],["2007-05-30",12.111,12.2386,12.094,12.2046,6389700.0],["2007-05-31",12.1706,12.2471,12.1365,12.1706,5503600.0],["2007-06-01",12.2301,12.2471,12.077,12.128,6649700.0],["2007-06-04",12.1025,12.2046,12.0855,12.1365,7552000.0],["2007-06-05",12.0898,12.1493,12.0642,12.0727,7157300.0],["2007-06-06",12.0727,12.1153,11.9366,12.0983,8004000.0],["2007-06-07",12.0472,12.0983,11.9962,12.0217,7402800.0],["2007-06-08",12.1068,12.362,12.0642,12.345,10426800.0],["2007-06-11",12.3024,12.4216,12.2174,12.362,7796500.0],["2007-06-12",12.2429,12.4131,12.2259,12.311,6965900.0],["2007-06-13",12.3024,12.311,12.0387,12.2089,8845400.0],["2007-06-14",12.1238,12.5237,12.1238,12.4641,9040900.0],["2007-06-15",12.4641,12.5066,12.345,12.3705,8846000.0],["2007-06-18",12.3875,12.4301,12.2939,12.345,11945400.0],["2007-06-19",12.2769,12.6002,12.2684,12.5066,8779500.0],["2007-06-20",12.5151,12.7193,12.5151,12.6598,10487800.0],["2007-06-21",12.6343,12.7193,12.4641,12.6598,7966200.0],["2007-06-22",12.6257,12.847,12.5407,12.8044,10153000.0],["2007-06-25",12.8129,12.8895,12.7278,12.7619,9141900.0],["2007-06-26",12.7704,12.7874,12.4471,12.4556,8731600.0],["2007-06-27",12.4556,12.6598,12.3705,12.6172,9767800.0],["2007-06-28",12.6938,12.7874,12.5832,12.7023,13582500.0],["2007-06-29",12.6853,12.7619,12.5747,12.6853,6161700.0],["2007-07-02",12.6258,12.7534,12.6258,12.7108,7135900.0],["2007-07-03",12.7364,12.8895,12.7193,12.864,4638700.0],["2007-07-05",12.7619,13.1107,12.7619,13.0852,10752200.0],["2007-07-06",13.0852,13.2553,12.9746,13.2298,10562300.0],["2007-07-09",13.2213,13.2724,13.0341,13.2298,8947700.0],["2007-07-10",13.0597,13.2128,13.0341,13.0511,7260500.0],["2007-07-11",13.0426,13.2553,13.0171,13.2298,7275200.0],["2007-07-12",13.1958,13.2638,13.1107,13.1873,8047400.0],["2007-07-13",13.1277,13.2638,13.0682,13.1873,5564500.0],["2007-07-16",13.1532,13.3404,13.1532,13.2979,6315600.0],["2007-07-17",13.2553,13.3915,13.1277,13.2638,9549900.0],["2007-07-18",13.1873,13.417,13.1447,13.3744,13381400.0],["2007-07-19",13.4425,14.0296,13.4425,13.953,17860000.0],["2007-07-20",13.6892,13.9445,13.6892,13.9105,12141000.0],["2007-07-23",13.8424,14.0381,13.8254,13.97,7578900.0],["2007-07-24",13.97,14.0976,13.8339,13.8594,7570800.0],["2007-07-25",13.8594,13.919,13.7318,13.8594,9454100.0],["2007-07-26",13.5957,13.6637,13.0256,13.3149,14921800.0],["2007-07-27",13.2809,13.4595,13.1618,13.3234,9730100.0],["2007-07-30",13.4,13.6977,13.2638,13.6127,10459100.0],["2007-07-31",13.5871,13.6722,13.3234,13.3234,11549400.0],["2007-08-01",13.2553,13.451,13.2298,13.417,6026300.0],["2007-08-02",13.2298,13.6382,13.2298,13.5276,8948800.0],["2007-08-03",13.2724,13.5616,13.2724,13.2724,11228800.0],["2007-08-06",13.3574,13.4085,13.0256,13.4085,11198400.0],["2007-08-07",13.4085,13.6297,13.1788,13.5701,9975100.0],["2007-08-08",13.5616,14.1657,13.4595,14.1231,9481000.0],["2007-08-09",13.5616,14.4294,13.3149,14.1231,16730300.0],["2007-08-10",13.8679,14.1657,13.6212,13.7743,13590600.0],["2007-08-13",13.7488,13.9445,13.4,13.5701,7356800.0],["2007-08-14",13.6042,13.6297,13.2979,13.417,7504900.0],["2007-08-15",13.4765,13.6042,12.8895,12.9235,7716800.0],["2007-08-16",12.9661,13.1447,12.4726,12.9065,11550500.0],["2007-08-17",12.8299,13.2213,12.6598,12.7959,11532800.0],["2007-08-20",12.7704,12.9746,12.7278,12.847,4102600.0],["2007-08-21",12.8555,13.1788,12.8555,13.0001,4900900.0],["2007-08-22",13.0682,13.2298,13.0001,13.1788,4329400.0],["2007-08-23",13.2724,13.2724,12.8895,13.0001,4083400.0],["2007-08-24",13.0511,13.2043,13.0001,13.2043,2585100.0],["2007-08-27",13.1703,13.1788,12.9235,12.9576,3818900.0],["2007-08-28",12.9873,13.0299,12.7576,12.7661,4337300.0],["2007-08-29",12.8342,13.0384,12.7746,13.0129,2908200.0],["2007-08-30",12.9022,13.0639,12.715,12.8512,4260500.0],["2007-08-31",12.9022,12.9448,12.749,12.8597,3124300.0],["2007-09-04",12.8597,13.1065,12.7916,13.0214,3432900.0],["2007-09-05",12.9533,13.081,12.8256,12.8427,3780300.0],["2007-09-06",12.8937,12.9618,12.7235,12.8937,3069100.0],["2007-09-07",12.7661,12.8001,12.5703,12.6129,4356200.0],["2007-09-10",12.749,12.7746,12.4597,12.4767,4689800.0],["2007-09-11",12.5107,12.6895,12.4427,12.6725,2809200.0],["2007-09-12",12.6044,12.6469,12.298,12.315,6173600.0],["2007-09-13",12.349,12.4171,12.1873,12.2639,6427100.0],["2007-09-14",12.2299,12.298,12.0937,12.1363,8844400.0],["2007-09-17",12.1703,12.7831,12.1448,12.4342,11022700.0],["2007-09-18",12.4852,12.8342,12.3746,12.8256,6137100.0],["2007-09-19",12.8427,12.9788,12.7916,12.8767,7264400.0],["2007-09-20",12.9363,13.115,12.8427,12.8597,7112000.0],["2007-09-21",12.9788,13.1065,12.8597,13.0554,9984700.0],["2007-09-24",13.0129,13.0469,12.7235,12.7576,5504900.0],["2007-09-25",12.7235,12.7491,12.5278,12.6044,8549500.0],["2007-09-26",12.5788,12.8086,12.5788,12.681,4214100.0],["2007-09-27",12.6895,12.7746,12.5107,12.5533,4668500.0],["2007-09-28",12.4937,12.6639,12.4682,12.5959,4321200.0],["2007-10-01",12.4682,12.6725,12.3831,12.5873,5186900.0],["2007-10-02",12.5193,12.7831,12.5022,12.7235,4198300.0],["2007-10-03",12.7235,12.8001,12.5533,12.6129,4286800.0],["2007-10-04",12.5618,12.698,12.5193,12.5533,3356000.0],["2007-10-05",12.6639,12.8086,12.6469,12.698,3973700.0],["2007-10-08",12.6724,12.7746,12.5959,12.7235,2861400.0],["2007-10-09",12.732,12.8171,12.681,12.732,3428000.0],["2007-10-10",12.7661,12.8086,12.5959,12.698,2365700.0],["2007-10-11",12.6725,12.7916,12.4086,12.4937,4433400.0],["2007-10-12",12.4171,12.5873,12.3831,12.4852,3489600.0],["2007-10-15",12.4256,12.4597,12.3405,12.4001,3344200.0],["2007-10-16",12.4001,12.5022,12.3235,12.349,4690200.0],["2007-10-17",12.4171,12.4597,12.2214,12.3916,4752200.0],["2007-10-18",12.5533,12.5533,12.1022,12.1958,7860400.0],["2007-10-19",12.1703,12.1959,11.8724,11.881,7866800.0],["2007-10-22",11.8895,12.1107,11.8299,11.9405,6042100.0],["2007-10-23",11.9405,12.1703,11.9405,12.1022,4506800.0],["2007-10-24",12.0682,12.1363,11.7618,11.9831,5063600.0],["2007-10-25",11.9746,12.0001,11.6597,11.7618,4458800.0],["2007-10-26",11.8044,11.881,11.6937,11.8214,4919500.0],["2007-10-29",11.8724,11.881,11.6597,11.7788,4301400.0],["2007-10-30",11.7873,12.0852,11.7873,11.915,4781800.0],["2007-10-31",12.0001,12.1193,11.8384,12.0937,6005500.0],["2007-11-01",11.932,12.0341,11.7022,11.7193,4475900.0],["2007-11-02",11.7958,12.0001,11.7448,11.8895,5309900.0],["2007-11-05",11.8639,11.915,11.7022,11.8214,3505400.0],["2007-11-06",11.898,11.898,11.4895,11.6001,5931800.0],["2007-11-07",11.4895,11.5916,11.2937,11.2937,6012600.0],["2007-11-08",11.3022,11.3533,10.9703,11.2767,7245200.0],["2007-11-09",11.149,11.4129,11.0895,11.2597,7597000.0],["2007-11-12",11.2682,12.2895,11.2682,12.2214,14931300.0],["2007-11-13",12.281,12.5788,12.1363,12.3576,10905500.0],["2007-11-14",12.4086,12.5959,12.0937,12.2384,6142500.0],["2007-11-15",12.1618,12.281,11.9746,12.0342,4254100.0],["2007-11-16",12.0937,12.1448,11.7788,11.9065,5625500.0],["2007-11-19",11.8044,11.9065,11.4554,11.4639,5451400.0],["2007-11-20",11.4554,11.6086,11.0044,11.2937,8766600.0],["2007-11-21",11.2256,11.5661,11.0469,11.4895,6617600.0],["2007-11-23",11.6852,11.7448,11.532,11.6852,2167600.0],["2007-11-26",11.7107,11.7618,11.3533,11.3873,4531300.0],["2007-11-27",11.5405,11.6256,11.1916,11.4214,5320000.0],["2007-11-28",11.515,11.7958,11.3363,11.7618,4272000.0],["2007-11-29",11.7022,11.7363,11.3278,11.4469,5573000.0],["2007-11-30",11.5746,12.0597,11.5235,12.0427,9420200.0],["2007-12-03",11.949,12.0767,11.6682,11.6937,4536700.0],["2007-12-04",11.6554,11.8597,11.4681,11.7491,5291600.0],["2007-12-05",11.8342,11.8427,11.5618,11.6895,4292100.0],["2007-12-06",11.6639,11.9023,11.5958,11.8853,3768600.0],["2007-12-07",11.8853,12.2939,11.8853,12.1577,5695700.0],["2007-12-10",12.1662,12.1662,11.9619,12.1066,3644600.0],["2007-12-11",12.0981,12.0981,11.5703,11.5788,4544600.0],["2007-12-12",11.8172,11.9534,11.1446,11.3404,9426700.0],["2007-12-13",11.2638,11.6554,11.1531,11.4,7496000.0],["2007-12-14",11.2638,11.434,11.2042,11.2723,4775100.0],["2007-12-17",11.2042,11.2978,10.8977,10.9232,5171800.0],["2007-12-18",11.0254,11.0254,10.7529,10.9232,5177700.0],["2007-12-19",10.9062,11.0935,10.77,11.0339,4735700.0],["2007-12-20",11.0935,11.1616,10.7785,10.9317,4385000.0],["2007-12-21",11.0339,11.0765,10.3528,10.6763,9287700.0],["2007-12-24",10.6508,10.9573,10.6508,10.9488,2883600.0],["2007-12-26",10.8977,10.8977,10.6423,10.7444,2895400.0],["2007-12-27",10.6508,10.804,10.5231,10.5316,4199100.0],["2007-12-28",10.5571,10.6678,10.3358,10.4124,3856200.0],["2007-12-31",10.3613,10.5231,10.3187,10.3869,4171400.0],["2008-01-02",10.3698,10.472,10.0122,10.0463,6875600.0],["2008-01-03",10.0974,10.2166,9.8079,9.876,7971600.0],["2008-01-04",9.7909,9.859,9.6206,9.7228,7848400.0],["2008-01-07",9.7909,10.1144,9.7824,10.1059,8623900.0],["2008-01-08",10.14,10.14,9.6036,9.6291,8691100.0],["2008-01-09",9.7143,9.7568,9.3822,9.5951,11877700.0],["2008-01-10",9.6291,10.4209,9.4929,10.3443,15218400.0],["2008-01-11",10.2677,10.3868,9.7824,9.9612,15302400.0],["2008-01-14",10.0208,10.1144,9.876,10.0633,8094800.0],["2008-01-15",9.9441,10.3783,9.9016,10.3102,14378600.0],["2008-01-16",10.2421,10.4294,10.0718,10.2847,8864900.0],["2008-01-17",10.3017,10.5231,10.0718,10.1485,9853400.0],["2008-01-18",10.1995,10.4209,10.0548,10.2762,9302700.0],["2008-01-22",9.7909,10.2336,9.7909,10.1995,9142500.0],["2008-01-23",10.2762,10.8721,9.859,10.8636,12892900.0],["2008-01-24",10.8211,10.8211,10.1314,10.174,10949500.0],["2008-01-25",10.2506,10.3443,10.1229,10.2251,9872200.0],["2008-01-28",10.2166,10.3783,10.0463,10.3613,8361300.0],["2008-01-29",10.4039,10.455,10.2251,10.3017,7293900.0],["2008-01-30",10.2762,10.3954,10.0548,10.1144,10833000.0],["2008-01-31",10.1825,10.1825,9.9612,9.9782,17184000.0],["2008-02-01",10.0037,10.3869,9.8931,10.3698,14771000.0],["2008-02-04",10.4294,10.5827,10.0463,10.1399,7638400.0],["2008-02-05",10.1825,10.2166,9.9697,9.9697,10491900.0],["2008-02-06",10.0548,10.4039,10.0548,10.1825,8548900.0],["2008-02-07",10.2591,11.0084,10.2166,10.9828,18962900.0],["2008-02-08",10.9488,10.9488,10.7274,10.8977,10329600.0],["2008-02-11",10.8721,10.9402,10.6933,10.9062,4919900.0],["2008-02-12",10.9488,11.068,10.77,10.8636,4458400.0],["2008-02-13",10.9232,11.1531,10.9062,11.1361,7323500.0],["2008-02-14",11.119,11.1531,10.7444,10.7615,7114000.0],["2008-02-15",10.7615,11.068,10.7615,10.77,8721100.0],["2008-02-19",10.8721,10.9232,10.5912,10.6252,11491100.0],["2008-02-20",10.5656,10.9573,10.4975,10.8892,5480600.0],["2008-02-21",10.9402,11.0935,10.6848,10.7529,4859300.0],["2008-02-22",10.8125,10.9743,10.6678,10.9573,5150000.0],["2008-02-25",10.9828,11.0594,10.7615,11.0424,4419700.0],["2008-02-26",11.0467,11.1489,10.9019,11.0296,4221700.0],["2008-02-27",10.9445,10.953,10.7741,10.8593,4282300.0],["2008-02-28",10.8934,10.9445,10.6634,10.689,4994700.0],["2008-02-29",10.6379,10.7486,10.3994,10.442,5528400.0],["2008-03-03",10.4079,10.476,10.2716,10.4164,5423800.0],["2008-03-04",10.2972,10.8252,10.2972,10.7656,7112400.0],["2008-03-05",10.4675,11.0807,10.4675,11.0637,9130300.0],["2008-03-06",10.987,10.987,10.6123,10.6464,6690400.0],["2008-03-07",10.5442,10.8593,10.3227,10.3823,6139200.0],["2008-03-10",10.3909,10.5782,10.2376,10.2801,6663200.0],["2008-03-11",10.4931,10.5612,10.2546,10.5612,5703600.0],["2008-03-12",10.5612,10.5612,9.735,9.7861,14764600.0],["2008-03-13",9.5477,10.0672,9.471,9.965,9921600.0],["2008-03-14",10.0587,10.1694,9.6413,9.9139,8657600.0],["2008-03-17",9.701,9.9906,9.6158,9.8543,9118100.0],["2008-03-18",10.0246,10.3653,9.7947,10.3568,7870100.0],["2008-03-19",10.3142,10.5016,10.0161,10.0161,8805300.0],["2008-03-20",10.1694,10.5271,10.0076,10.442,6736500.0],["2008-03-24",10.4675,10.5271,10.3057,10.3738,5640300.0],["2008-03-25",10.3994,10.689,10.3057,10.6123,5300500.0],["2008-03-26",10.5356,10.6464,10.0161,10.0502,6850800.0],["2008-03-27",10.0928,10.6634,10.0928,10.3823,10223100.0],["2008-03-28",10.4164,10.5442,10.0928,10.2461,11058300.0],["2008-03-31",10.2631,10.5867,10.2631,10.5612,14630000.0],["2008-04-01",10.6634,10.8763,10.6038,10.8593,15131600.0],["2008-04-02",10.8508,11.0467,10.7401,10.8848,7359500.0],["2008-04-03",10.7997,10.8508,10.5612,10.8252,9799500.0],["2008-04-04",10.5867,10.953,10.5867,10.7826,6571200.0],["2008-04-07",10.7486,10.8593,10.6464,10.8337,4184000.0],["2008-04-08",10.8593,10.936,10.6379,10.7912,6660200.0],["2008-04-09",10.8167,10.8848,10.5271,10.6464,6737400.0],["2008-04-10",10.6293,11.0467,10.6293,11.0211,6559800.0],["2008-04-11",10.953,11.0211,10.7145,10.7741,7565000.0],["2008-04-14",10.7912,10.9871,10.7571,10.8252,5612400.0],["2008-04-15",10.9189,11.0211,10.2716,10.5186,9870000.0],["2008-04-16",10.7401,10.8763,10.5186,10.6464,9063500.0],["2008-04-17",10.5356,10.9445,10.4334,10.7401,6675200.0],["2008-04-18",10.8763,10.8763,10.5697,10.706,7301500.0],["2008-04-21",10.6293,10.7315,10.3823,10.476,7445000.0],["2008-04-22",10.4079,10.5442,10.0246,10.0331,9047000.0],["2008-04-23",10.1183,10.4845,10.0076,10.3653,10102200.0],["2008-04-24",10.3568,10.8763,10.3568,10.8167,9396800.0],["2008-04-25",10.8508,10.953,10.6123,10.8423,5765100.0],["2008-04-28",10.8593,11.0722,10.6975,10.9956,6239500.0],["2008-04-29",11.0807,11.3788,11.0211,11.3618,7874800.0],["2008-04-30",11.4044,11.4981,11.1829,11.2766,10375800.0],["2008-05-01",11.234,11.5747,11.1915,11.5151,9716200.0],["2008-05-02",11.5577,11.6343,11.2596,11.4555,10107900.0],["2008-05-05",11.1659,11.5492,11.0722,11.4129,5599200.0],["2008-05-06",11.3277,11.4555,11.0296,11.3874,5908500.0],["2008-05-07",11.3703,11.4725,11.0126,11.0637,7614800.0],["2008-05-08",11.1063,11.4299,11.0382,11.2681,5116300.0],["2008-05-09",11.1233,11.1574,10.9445,11.0637,6754700.0],["2008-05-12",11.0722,11.3618,11.0722,11.3277,3711300.0],["2008-05-13",11.3022,11.3874,11.0382,11.1744,5630000.0],["2008-05-14",11.2,11.6258,11.1744,11.4981,7797500.0],["2008-05-15",11.481,11.4981,11.3022,11.4555,7881900.0],["2008-05-16",11.3448,11.5236,11.2511,11.4044,4771500.0],["2008-05-19",11.4044,11.5407,11.2255,11.2596,5021600.0],["2008-05-20",11.2255,11.3448,11.0041,11.0722,7171100.0],["2008-05-21",11.0807,11.1318,10.5271,10.5868,12201300.0],["2008-05-22",10.5953,10.9019,10.5953,10.6549,6207500.0],["2008-05-23",10.5953,10.6634,10.3994,10.442,5639900.0],["2008-05-27",10.5527,10.8934,10.5356,10.7486,7135300.0],["2008-05-28",10.9785,11.0382,10.689,10.8593,6155500.0],["2008-05-29",10.8593,11.3363,10.8082,11.2255,6058100.0],["2008-05-30",11.3192,11.3192,11.0296,11.1233,5651200.0],["2008-06-02",11.1404,11.1915,10.9189,11.0637,6032100.0],["2008-06-03",11.0807,11.7706,11.0807,11.5151,16627000.0],["2008-06-04",11.4555,11.6855,11.4299,11.5747,15575500.0],["2008-06-05",11.6684,12.5797,11.6684,12.1028,15799800.0],["2008-06-06",11.8813,11.8813,11.5151,11.6514,12023000.0],["2008-06-09",11.6684,12.1369,11.6514,12.0858,10040000.0],["2008-06-10",11.9281,12.0645,11.7151,11.8515,12412100.0],["2008-06-11",11.8088,11.9707,11.5021,11.5021,7273900.0],["2008-06-12",11.664,11.9111,11.3147,11.5362,8299300.0],["2008-06-13",11.5618,12.1923,11.5618,12.1837,8930600.0],["2008-06-16",12.0815,12.0815,11.7151,11.9281,10565900.0],["2008-06-17",12.0048,12.3541,12.0048,12.1837,10298700.0],["2008-06-18",12.0985,12.3967,11.8685,12.0474,10417900.0],["2008-06-19",12.0985,12.6864,12.0559,12.6097,12934400.0],["2008-06-20",12.4308,12.4649,11.681,12.0219,14154500.0],["2008-06-23",12.09,12.2519,11.7918,11.8344,14074900.0],["2008-06-24",11.8174,11.9707,11.5277,11.8174,10350800.0],["2008-06-25",11.7918,12.2775,11.7918,11.9963,7456900.0],["2008-06-26",11.8429,11.8685,11.3914,11.4254,10142900.0],["2008-06-27",11.5106,11.5106,11.1784,11.3573,9820800.0],["2008-06-30",11.2976,11.4766,10.9994,11.1102,10197800.0],["2008-07-01",10.9994,11.1698,10.829,11.0676,9898200.0],["2008-07-02",11.1273,11.4851,10.9398,10.9483,7719300.0],["2008-07-03",11.0591,11.3402,10.8035,11.1187,4765400.0],["2008-07-07",11.3488,11.4595,10.9568,11.2039,7096700.0],["2008-07-08",11.255,11.9281,11.255,11.8855,9060000.0],["2008-07-09",11.9963,11.9963,11.3828,11.4595,9018300.0],["2008-07-10",11.3999,11.8089,11.2295,11.4254,9180700.0],["2008-07-11",11.1528,11.5703,10.9057,11.2465,8702500.0],["2008-07-14",11.4084,11.6896,11.3317,11.6044,9150900.0],["2008-07-15",11.4936,11.9793,11.3658,11.7151,11445900.0],["2008-07-16",11.7577,12.4734,11.468,12.4564,10112300.0],["2008-07-17",12.4819,12.8653,12.0304,12.7716,14512600.0],["2008-07-18",12.7801,13.0698,12.3627,12.9079,10235200.0],["2008-07-21",12.7716,12.9931,12.5075,12.6097,6831800.0],["2008-07-22",12.712,13.4106,12.6949,13.368,19551200.0],["2008-07-23",13.3425,13.5555,12.942,13.5299,13242900.0],["2008-07-24",13.5896,13.5981,12.6609,12.6949,15750300.0],["2008-07-25",12.9505,13.2317,12.7801,12.9505,12748200.0],["2008-07-28",12.9335,13.2488,12.7546,12.7972,11802200.0],["2008-07-29",12.8568,13.5299,12.7801,13.4277,14146700.0],["2008-07-30",13.4618,13.6322,13.0613,13.3084,15410400.0],["2008-07-31",13.2232,13.7088,13.121,13.2828,11976500.0],["2008-08-01",13.3254,13.6322,13.0698,13.4703,8948200.0],["2008-08-04",13.4191,13.9815,13.2487,13.7003,12764200.0],["2008-08-05",13.794,14.0496,13.564,14.0326,14961600.0],["2008-08-06",13.9559,14.0496,13.6577,14.0241,11752500.0],["2008-08-07",13.8452,13.8452,12.8568,12.9165,16510200.0],["2008-08-08",13.1635,13.5896,13.1039,13.4618,17275100.0],["2008-08-11",13.4618,13.5044,12.8483,13.0102,16883400.0],["2008-08-12",12.7972,12.9335,12.516,12.5757,18847800.0],["2008-08-13",12.4819,12.7035,12.4138,12.5331,14147300.0],["2008-08-14",12.4393,12.8739,12.4393,12.6523,9979000.0],["2008-08-15",12.712,13.3766,12.5927,13.3254,12251800.0],["2008-08-18",13.2488,13.3169,12.8568,12.9676,9565400.0],["2008-08-19",13.1976,13.2317,12.729,12.7801,10752600.0],["2008-08-20",12.7972,13.0613,12.4308,12.6012,11717200.0],["2008-08-21",12.4649,12.8994,12.3541,12.6694,9413200.0],["2008-08-22",12.7716,13.0102,12.5671,12.9931,5419700.0],["2008-08-25",12.9335,12.9506,12.5671,12.6183,6630900.0],["2008-08-26",12.6822,12.7845,12.4691,12.5884,7049300.0],["2008-08-27",12.5799,13.0146,12.4691,12.8271,7973500.0],["2008-08-28",12.8782,13.2873,12.7674,13.2021,5992900.0],["2008-08-29",13.1083,13.1509,12.8867,12.9805,6552300.0],["2008-09-02",13.4919,13.6368,12.9975,13.1339,10579100.0],["2008-09-03",13.0998,13.6282,13.0998,13.3981,10679600.0],["2008-09-04",13.1595,13.4322,12.9975,13.3044,12746000.0],["2008-09-05",13.2277,13.4833,13.0913,13.4152,9918200.0],["2008-09-08",13.3896,13.5771,12.6992,13.4748,11835200.0],["2008-09-09",13.3981,13.6368,13.2362,13.2958,12041300.0],["2008-09-10",13.5004,13.6282,13.3129,13.5601,12923400.0],["2008-09-11",13.4152,13.8243,13.2958,13.8072,12993800.0],["2008-09-12",13.722,13.9692,13.4493,13.7987,13311000.0],["2008-09-15",13.4237,14.0203,13.4237,13.6794,13478800.0],["2008-09-16",13.4493,14.293,13.4407,13.9862,19942800.0],["2008-09-17",13.7987,13.9095,13.1424,13.3044,18101100.0],["2008-09-18",13.4407,13.4407,12.6481,13.2958,17978200.0],["2008-09-19",13.5856,13.8243,13.2106,13.364,10561600.0],["2008-09-22",13.1083,13.3299,12.1026,12.5799,9310200.0],["2008-09-23",12.631,13.4152,12.631,12.9805,14508200.0],["2008-09-24",12.9975,13.0061,12.3839,12.5629,10228100.0],["2008-09-25",12.6566,12.9975,12.5714,12.7504,8278300.0],["2008-09-26",12.5458,12.7759,12.2305,12.418,9300700.0],["2008-09-29",12.4265,12.8015,11.9492,12.0515,12824600.0],["2008-09-30",12.3327,12.4265,11.7787,12.3668,9471600.0],["2008-10-01",12.2646,12.4009,11.9918,12.1026,10778400.0],["2008-10-02",12.0856,12.7589,11.4037,11.4123,14618600.0],["2008-10-03",11.6253,11.7447,11.3185,11.4549,12019700.0],["2008-10-06",11.2418,11.668,10.398,10.9179,15215900.0],["2008-10-07",11.0969,11.31,10.4066,10.4066,12172300.0],["2008-10-08",10.2446,10.7645,9.8611,9.8781,13497900.0],["2008-10-09",10.3043,10.4833,9.9293,10.0145,17239900.0],["2008-10-10",9.8099,10.5429,9.5883,10.1253,24413400.0],["2008-10-13",10.3895,11.506,10.3298,10.6622,19247400.0],["2008-10-14",11.0884,11.2418,10.3128,10.5003,15322100.0],["2008-10-15",10.6537,10.8242,9.827,9.8526,12624100.0],["2008-10-16",10.398,10.7134,9.7673,10.6452,17627500.0],["2008-10-17",10.4066,10.6963,10.2531,10.3895,13158700.0],["2008-10-20",10.4577,11.0117,10.2361,10.9946,8977000.0],["2008-10-21",10.7986,11.0628,10.4321,10.8071,7038800.0],["2008-10-22",10.7304,10.9009,9.9207,10.2276,12474800.0],["2008-10-23",10.2446,10.4918,9.6821,10.1082,14324500.0],["2008-10-24",9.7077,9.8611,9.3241,9.3497,11260900.0],["2008-10-27",9.3327,9.6224,9.0855,9.0855,8866900.0],["2008-10-28",9.2986,9.5031,8.7446,9.4775,12322400.0],["2008-10-29",9.2304,9.5798,9.1366,9.2389,10038300.0],["2008-10-30",9.4264,9.6736,9.3667,9.5798,9775800.0],["2008-10-31",9.7162,10.3384,9.469,10.0401,10613400.0],["2008-11-03",10.219,10.3895,9.9719,10.0571,6876600.0],["2008-11-04",10.219,10.2702,9.6651,10.2702,12305100.0],["2008-11-05",10.1338,10.3469,9.9719,9.9889,7643600.0],["2008-11-06",9.9293,10.0997,9.4179,9.452,9681300.0],["2008-11-07",9.5287,9.7418,9.3412,9.6224,7124400.0],["2008-11-10",9.7503,9.8355,9.3241,9.4605,4711300.0],["2008-11-11",9.4605,9.469,9.0684,9.2559,7231000.0],["2008-11-12",9.1281,9.2389,8.1565,8.4974,14044500.0],["2008-11-13",8.736,9.1111,8.3184,8.9321,16960800.0],["2008-11-14",8.8213,9.0514,8.4974,8.6593,10931800.0],["2008-11-17",8.6508,8.7701,8.3099,8.4377,8743200.0],["2008-11-18",8.4292,8.5485,8.1394,8.3696,9441900.0],["2008-11-19",8.361,8.4718,7.3639,7.3894,14941000.0],["2008-11-20",7.3894,7.611,6.5797,6.6138,22008900.0],["2008-11-21",6.7928,7.0655,6.5456,6.7843,24038000.0],["2008-11-24",7.0911,7.2701,6.5883,7.0911,15990400.0],["2008-11-25",7.1934,7.7133,7.0911,7.2445,15004200.0],["2008-11-26",7.2616,7.3212,6.9974,7.1849,9602600.0],["2008-11-28",7.3298,7.6025,7.1167,7.3724,4958400.0],["2008-12-01",7.2445,7.2786,6.7417,6.7587,10217900.0],["2008-12-02",6.8695,7.1167,6.6564,7.0996,10515500.0],["2008-12-03",6.9547,7.1593,6.7076,7.0741,10469300.0],["2008-12-04",6.9974,7.4661,6.9377,7.1849,9508900.0],["2008-12-05",7.236,7.5343,6.8184,7.5258,8963200.0],["2008-12-08",7.7559,7.7559,7.3809,7.594,8950900.0],["2008-12-09",7.5471,7.5982,7.0269,7.0525,13092000.0],["2008-12-10",7.1292,7.1974,6.6175,6.7199,14645000.0],["2008-12-11",6.7796,6.7796,6.0803,6.2082,16057300.0],["2008-12-12",6.1485,6.302,6.0121,6.2253,13178000.0],["2008-12-15",6.447,6.5152,6.1997,6.4811,12771100.0],["2008-12-16",6.5493,6.8563,6.5323,6.8222,14247700.0],["2008-12-17",6.7966,7.1548,6.7369,7.0525,10503900.0],["2008-12-18",7.061,7.1633,6.8819,6.9672,11316900.0],["2008-12-19",7.2742,7.2742,6.8052,6.9842,11686300.0],["2008-12-22",7.0183,7.1207,6.2679,6.7113,9592500.0],["2008-12-23",6.8393,6.8563,6.5323,6.6431,8061400.0],["2008-12-24",6.6602,6.9672,6.6602,6.9075,4962700.0],["2008-12-26",6.916,6.9928,6.7284,6.8904,3790800.0],["2008-12-29",6.8307,6.8819,6.6175,6.8648,7506300.0],["2008-12-30",6.8904,7.1463,6.8222,7.1463,6560100.0],["2008-12-31",7.1889,7.3936,7.078,7.3509,6789900.0],["2009-01-02",7.3424,7.7006,7.2486,7.6494,7945300.0],["2009-01-05",7.5982,7.5982,7.2486,7.4021,8158900.0],["2009-01-06",7.4618,7.8455,7.4106,7.7944,10760800.0],["2009-01-07",7.7091,7.8541,7.5044,7.6238,9230600.0],["2009-01-08",7.6068,7.7006,7.4192,7.6665,8033300.0],["2009-01-09",7.6238,7.6238,7.2571,7.2998,7572600.0],["2009-01-12",7.2912,7.4106,7.2315,7.3509,10444700.0],["2009-01-13",7.3339,7.4788,7.0951,7.1122,11722700.0],["2009-01-14",7.0525,7.1207,6.7113,6.8137,12025600.0],["2009-01-15",6.8137,7.2401,6.6261,7.061,13826300.0],["2009-01-16",7.1377,7.4533,7.0525,7.3424,10165200.0],["2009-01-20",7.368,7.5044,6.916,6.9416,11061400.0],["2009-01-21",7.0439,7.1804,6.6687,7.1463,16305100.0],["2009-01-22",7.5556,8.4851,7.3168,8.3657,25819100.0],["2009-01-23",7.8711,7.8711,6.6346,6.8222,29740600.0],["2009-01-26",6.9501,6.9501,6.6346,6.7199,13290000.0],["2009-01-27",6.771,6.8222,6.0973,6.2508,19329700.0],["2009-01-28",6.5664,6.5749,6.3447,6.5323,14707100.0],["2009-01-29",6.5323,6.6517,6.14,6.1826,12601000.0],["2009-01-30",6.157,6.3532,5.9438,5.995,13934500.0],["2009-02-02",6.0377,6.0377,5.6368,5.7562,14062100.0],["2009-02-03",5.8927,5.8927,5.6027,5.8159,13711800.0],["2009-02-04",5.8415,5.9183,5.5942,5.6539,11858200.0],["2009-02-05",5.6368,5.978,5.5345,5.8756,17767900.0],["2009-02-06",5.9353,6.3105,5.9183,6.2508,12699000.0],["2009-02-09",6.2935,6.2935,5.978,6.1229,12277600.0],["2009-02-10",6.0803,6.2508,6.0462,6.14,18463300.0],["2009-02-11",6.157,6.2679,6.0035,6.14,14225800.0],["2009-02-12",6.1485,6.2594,5.978,6.2508,11737600.0],["2009-02-13",6.2508,6.3788,6.1315,6.2167,9569200.0],["2009-02-17",6.0121,6.0632,5.9097,5.9268,12702400.0],["2009-02-18",5.9865,6.0121,5.6283,5.7051,13973500.0],["2009-02-19",5.7648,6.0547,5.671,5.6965,12580500.0],["2009-02-20",5.5175,5.671,5.2019,5.5601,12550200.0],["2009-02-23",5.6198,5.7392,5.4748,5.5004,9420600.0],["2009-02-24",5.5559,5.6412,5.4193,5.6071,9055200.0],["2009-02-25",5.59,5.59,4.9755,5.1804,19449800.0],["2009-02-26",5.2913,5.334,5.1206,5.223,11610200.0],["2009-02-27",5.1462,5.206,4.8902,5.0267,11046700.0],["2009-03-02",4.9073,4.9329,4.6171,4.711,12357800.0],["2009-03-03",4.6086,4.7622,4.3355,4.4635,23128100.0],["2009-03-04",4.5318,4.5659,4.3696,4.4549,16963300.0],["2009-03-05",4.3781,4.3867,4.2245,4.2757,16517500.0],["2009-03-06",4.2672,4.4805,4.2672,4.3781,13932100.0],["2009-03-09",4.3781,4.6,4.3184,4.4123,11106400.0],["2009-03-10",4.5147,4.6854,4.4123,4.6598,17806200.0],["2009-03-11",4.728,4.8219,4.5232,4.6512,9667300.0],["2009-03-12",4.6512,4.7963,4.4805,4.7707,10017300.0],["2009-03-13",4.8305,4.9926,4.7793,4.8817,10378900.0],["2009-03-16",5.1292,5.1377,4.6768,4.711,9288300.0],["2009-03-17",4.7195,4.967,4.5659,4.967,7383300.0],["2009-03-18",4.967,5.223,4.8219,5.0182,11857100.0],["2009-03-19",5.1804,5.1804,4.9073,4.9243,9672800.0],["2009-03-20",4.9414,5.0182,4.7536,4.7793,7681800.0],["2009-03-23",4.9414,5.1548,4.7878,5.1548,6859500.0],["2009-03-24",5.1036,5.1633,4.9329,5.0524,7969600.0],["2009-03-25",5.095,5.5217,5.0523,5.2401,10265500.0],["2009-03-26",5.3852,5.6156,5.2657,5.5047,8106200.0],["2009-03-27",5.4705,5.5132,5.2998,5.3169,6365900.0],["2009-03-30",5.1804,5.2913,5.1292,5.2657,9853600.0],["2009-03-31",5.3169,5.5729,5.2657,5.4023,11128400.0],["2009-04-01",5.3511,5.5047,5.1377,5.4876,8836000.0],["2009-04-02",5.5986,6.0935,5.5047,6.0167,11432300.0],["2009-04-03",6.0167,6.1106,5.718,5.8546,9624800.0],["2009-04-06",5.8204,6.3837,5.7436,6.2642,12171300.0],["2009-04-07",6.213,6.213,5.7266,5.7607,10614600.0],["2009-04-08",5.829,6.0509,5.7692,5.9826,8959300.0],["2009-04-09",6.1277,6.2984,6.0509,6.2984,9064300.0],["2009-04-13",6.2984,6.3154,6.1277,6.2728,7244800.0],["2009-04-14",6.2728,6.4435,6.1448,6.2045,10393700.0],["2009-04-15",6.2216,6.5544,6.0679,6.5203,11175000.0],["2009-04-16",6.3581,6.3581,5.6156,6.0594,24036300.0],["2009-04-17",6.0679,6.341,5.8973,6.1447,12306500.0],["2009-04-20",6.0765,6.1021,5.8546,5.9826,8298500.0],["2009-04-21",5.9485,6.4776,5.9058,6.4264,10529100.0],["2009-04-22",6.3922,6.6141,6.2728,6.3752,11402700.0],["2009-04-23",6.3752,6.4093,6.1191,6.341,7136700.0],["2009-04-24",6.3922,6.6056,6.3581,6.4776,7750400.0],["2009-04-27",5.9485,6.0253,5.59,5.8717,19875000.0],["2009-04-28",5.8717,6.324,5.6754,5.9314,16073900.0],["2009-04-29",6.1362,6.2728,6.0423,6.1447,9166900.0],["2009-04-30",6.2301,6.2642,5.9399,5.957,11281200.0],["2009-05-01",6.0423,6.1021,5.8973,6.0253,8811400.0],["2009-05-04",6.1277,6.2984,6.0253,6.2984,8550400.0],["2009-05-05",6.2642,6.4605,6.2301,6.3581,10210600.0],["2009-05-06",6.4435,6.5715,6.2301,6.4179,6889800.0],["2009-05-07",6.452,6.5032,6.085,6.1618,7769800.0],["2009-05-08",6.3069,6.3069,6.0765,6.2813,11115600.0],["2009-05-11",6.1874,6.2301,6.0594,6.1106,7069800.0],["2009-05-12",6.1277,6.196,5.9741,6.085,6957600.0],["2009-05-13",6.0253,6.0338,5.8119,5.8887,6446700.0],["2009-05-14",5.8973,6.1106,5.8034,5.9314,8335600.0],["2009-05-15",5.9655,6.0253,5.8204,5.8802,7463500.0],["2009-05-18",5.9229,6.085,5.8887,6.0765,5453100.0],["2009-05-19",6.1277,6.1874,5.9826,6.0423,7676800.0],["2009-05-20",6.0935,6.1874,5.8973,5.9143,7342000.0],["2009-05-21",5.9399,5.9399,5.718,5.7692,8985800.0],["2009-05-22",5.7863,5.8204,5.6498,5.718,5242600.0],["2009-05-26",5.7607,5.8973,5.6498,5.8973,6432400.0],["2009-05-27",5.8973,5.9229,5.6327,5.6327,7851300.0],["2009-05-28",5.7607,5.7607,5.6156,5.6924,8166300.0],["2009-05-29",5.718,5.7522,5.6156,5.7522,7248300.0],["2009-06-01",5.829,5.957,5.7266,5.8717,13342500.0],["2009-06-02",5.8887,6.1618,5.8717,6.0082,12595600.0],["2009-06-03",5.9655,6.0338,5.8546,5.9485,8178700.0],["2009-06-04",5.9741,5.9826,5.8119,5.8546,8896100.0],["2009-06-05",5.9655,5.9826,5.7948,5.8802,10326700.0],["2009-06-08",5.9015,5.9015,5.7649,5.8247,5123500.0],["2009-06-09",5.8332,5.9015,5.7222,5.8161,6825400.0],["2009-06-10",5.8161,5.8503,5.6112,5.6795,7876900.0],["2009-06-11",5.6795,5.8161,5.5941,5.6709,8881600.0],["2009-06-12",5.6624,5.7478,5.577,5.6453,8957900.0],["2009-06-15",5.6026,5.6026,5.466,5.5343,7932800.0],["2009-06-16",5.5514,5.6539,5.466,5.4916,5936900.0],["2009-06-17",5.5172,5.7393,5.4574,5.6539,11485400.0],["2009-06-18",5.7051,5.7222,5.5343,5.6709,8941100.0],["2009-06-19",5.7136,5.7307,5.5941,5.6709,6944200.0],["2009-06-22",5.5941,5.6197,5.4233,5.4318,5761200.0],["2009-06-23",5.4233,5.4574,5.2439,5.3379,9709200.0],["2009-06-24",5.3891,5.466,5.3122,5.3891,8308100.0],["2009-06-25",5.3806,5.6539,5.3037,5.6539,6661300.0],["2009-06-26",5.6368,5.7136,5.483,5.6026,9573900.0],["2009-06-29",5.6368,5.7478,5.5514,5.6966,4164500.0],["2009-06-30",5.6966,5.7563,5.5257,5.7478,8532200.0],["2009-07-01",5.7649,5.9272,5.7563,5.8076,7274300.0],["2009-07-02",5.5941,5.6282,5.466,5.5514,11100300.0],["2009-07-06",5.5258,5.6709,5.4916,5.6368,9311200.0],["2009-07-07",5.6282,5.6368,5.4916,5.5343,7993200.0],["2009-07-08",5.5599,5.7222,5.5087,5.6453,13076900.0],["2009-07-09",5.6709,5.7136,5.5172,5.5514,8444900.0],["2009-07-10",5.5087,5.6795,5.4916,5.6282,6601500.0],["2009-07-13",5.6539,5.8161,5.5941,5.8076,8137600.0],["2009-07-14",5.8076,5.8845,5.7393,5.8247,7493600.0],["2009-07-15",5.893,6.0553,5.7905,6.0382,5529400.0],["2009-07-16",6.0211,6.0553,5.8503,6.0382,5539100.0],["2009-07-17",6.004,6.0553,5.9101,5.9955,4730500.0],["2009-07-20",6.0126,6.2517,5.9784,6.2346,8421100.0],["2009-07-21",6.2773,6.2773,5.6453,5.8674,18406000.0],["2009-07-22",5.893,6.1919,5.8161,5.9101,13702800.0],["2009-07-23",5.9015,6.0894,5.782,6.0894,8804700.0],["2009-07-24",6.004,6.4481,6.004,6.3627,13481000.0],["2009-07-27",6.3798,6.4054,6.2005,6.3371,7945600.0],["2009-07-28",6.3029,6.4738,6.2688,6.414,6254500.0],["2009-07-29",6.3542,6.5848,6.3286,6.5506,7504800.0],["2009-07-30",6.6275,6.7385,6.5335,6.6019,8408700.0],["2009-07-31",6.6104,6.7385,6.5506,6.7043,7634400.0],["2009-08-03",6.8154,7.157,6.7043,7.1399,13909200.0],["2009-08-04",7.1228,7.473,7.0887,7.4474,12610600.0],["2009-08-05",7.3961,7.7548,7.3193,7.7121,10690800.0],["2009-08-06",7.7207,7.8488,7.4901,7.8146,10219500.0],["2009-08-07",7.883,7.9769,7.7292,7.7805,8933900.0],["2009-08-10",7.7634,7.789,7.5413,7.5755,7143200.0],["2009-08-11",7.6097,7.7207,7.4815,7.6097,7569500.0],["2009-08-12",7.6182,7.8061,7.5755,7.6951,6991600.0],["2009-08-13",7.6951,7.9086,7.5755,7.8915,7821300.0],["2009-08-14",7.7719,7.7805,7.5328,7.7548,14224600.0],["2009-08-17",7.6438,7.6438,7.3876,7.4303,10842800.0],["2009-08-18",7.4645,7.5926,7.4218,7.5328,13566700.0],["2009-08-19",7.2766,7.3534,7.1058,7.2253,13166400.0],["2009-08-20",7.2168,7.3107,7.1912,7.2509,8058700.0],["2009-08-21",7.3022,7.5328,7.3022,7.4132,15447700.0],["2009-08-24",7.4901,7.584,7.2253,7.2339,12373500.0],["2009-08-25",7.268,7.4815,7.268,7.4132,9842800.0],["2009-08-26",7.4047,7.4986,7.3022,7.3449,7620000.0],["2009-08-27",7.3876,7.3961,7.0887,7.2168,6805000.0],["2009-08-28",7.2424,7.3534,7.1912,7.268,6243200.0],["2009-08-31",7.2339,7.2766,6.9777,6.9862,8388300.0],["2009-09-01",6.9905,7.1186,6.7597,6.8537,10709600.0],["2009-09-02",6.7854,6.9819,6.717,6.9477,10651300.0],["2009-09-03",6.9905,7.2041,6.8794,7.187,9879700.0],["2009-09-04",7.187,7.3579,6.9477,7.3494,7310300.0],["2009-09-08",7.4263,7.469,7.2639,7.3921,5432600.0],["2009-09-09",7.375,7.5459,7.2725,7.5288,6323500.0],["2009-09-10",7.5032,7.9049,7.4861,7.9049,7890200.0],["2009-09-11",7.9647,8.11,7.9049,7.9818,9815200.0],["2009-09-14",7.8109,8.1527,7.7339,8.1527,5678800.0],["2009-09-15",8.1271,8.4262,8.016,8.2894,6414000.0],["2009-09-16",8.4176,8.7167,8.2552,8.4432,11744400.0],["2009-09-17",8.4945,8.6569,8.1356,8.2894,11891700.0],["2009-09-18",8.4176,8.4262,8.1612,8.2723,9068800.0],["2009-09-21",8.2125,8.4091,8.0843,8.3492,7445500.0],["2009-09-22",8.4091,8.4774,8.1014,8.1185,7929500.0],["2009-09-23",8.4005,8.4432,8.1954,8.2723,11431300.0],["2009-09-24",8.298,8.3578,8.1014,8.11,10325700.0],["2009-09-25",8.0929,8.3236,8.0843,8.2467,7545600.0],["2009-09-28",8.3151,8.4262,8.2467,8.3578,7140400.0],["2009-09-29",8.3749,8.5116,8.2211,8.2552,6116000.0],["2009-09-30",8.2552,8.3151,8.0672,8.204,7022200.0],["2009-10-01",8.1612,8.1612,7.6656,7.6827,9370600.0],["2009-10-02",7.5288,7.9476,7.5118,7.8621,8953000.0],["2009-10-05",7.469,7.845,7.281,7.7596,10858200.0],["2009-10-06",7.7852,7.939,7.6912,7.8279,7816200.0],["2009-10-07",7.9134,7.9647,7.7938,7.8621,6881700.0],["2009-10-08",7.9476,8.3151,7.8963,8.3065,11587300.0],["2009-10-09",8.298,8.3151,7.8536,8.2125,8113600.0],["2009-10-12",8.2296,8.3065,8.1185,8.1527,6357600.0],["2009-10-13",8.1527,8.2381,7.9903,8.1869,4800500.0],["2009-10-14",8.2809,8.6313,8.2211,8.58,12494700.0],["2009-10-15",8.5202,8.5458,7.9989,8.0929,14950200.0],["2009-10-16",8.0501,8.0929,7.8365,7.9049,11141100.0],["2009-10-19",7.6998,7.8878,7.6656,7.8536,9716200.0],["2009-10-20",7.9647,7.9647,7.8023,7.9134,6957100.0],["2009-10-21",7.8878,7.9561,7.5545,7.563,12319500.0],["2009-10-22",7.6314,7.7681,7.469,7.6485,9932200.0],["2009-10-23",7.657,7.7425,7.5203,7.5545,11230600.0],["2009-10-26",7.6058,7.7596,7.4776,7.5203,9847500.0],["2009-10-27",7.5118,7.5972,7.3408,7.3921,9042400.0],["2009-10-28",7.4434,7.4434,7.2383,7.2554,11889300.0],["2009-10-29",7.2896,7.3579,7.2212,7.2383,8357400.0],["2009-10-30",7.2127,7.3237,7.0845,7.1785,12284400.0],["2009-11-02",7.2127,7.2554,6.9819,7.0845,11270000.0],["2009-11-03",6.999,7.2041,6.9221,7.0759,7160500.0],["2009-11-04",7.1016,7.2297,6.9648,7.0076,8316200.0],["2009-11-05",7.0588,7.2212,7.0417,7.1443,8411800.0],["2009-11-06",7.1528,7.4178,7.093,7.3921,13938200.0],["2009-11-09",7.5032,7.7596,7.4348,7.7425,9786100.0],["2009-11-10",7.6998,7.7254,7.4776,7.6485,6552900.0],["2009-11-11",7.6741,8.1185,7.6741,8.0587,15572500.0],["2009-11-12",8.0416,8.0416,7.7254,7.7339,11938700.0],["2009-11-13",7.751,8.033,7.751,7.8279,9165500.0],["2009-11-16",7.8878,8.1612,7.8792,7.9732,9393400.0],["2009-11-17",7.9647,7.9818,7.8279,7.8279,6968500.0],["2009-11-18",7.845,7.9134,7.7083,7.751,5797900.0],["2009-11-19",7.7083,7.7254,7.5288,7.6143,4363000.0],["2009-11-20",7.5801,7.7767,7.5545,7.6912,5549900.0],["2009-11-23",7.7767,7.8792,7.7767,7.8109,6066100.0],["2009-11-24",7.7767,7.8194,7.5374,7.6399,6342400.0],["2009-11-25",7.7083,7.845,7.6143,7.7767,5536300.0],["2009-11-27",7.5459,7.751,7.4861,7.6827,3684200.0],["2009-11-30",7.7767,7.9134,7.6058,7.8621,11170500.0],["2009-12-01",7.9134,8.0245,7.7767,7.9903,11216200.0],["2009-12-02",8.0074,8.1185,7.9049,8.0416,10963700.0],["2009-12-03",8.11,8.1783,7.9476,8.1271,8600100.0],["2009-12-04",8.2125,8.7765,8.2125,8.7423,33017900.0],["2009-12-07",8.5458,8.6569,8.4774,8.6313,10669100.0],["2009-12-08",8.6697,8.8151,8.5158,8.6355,9842100.0],["2009-12-09",8.6184,8.7552,8.4987,8.7467,9447900.0],["2009-12-10",8.7638,8.892,8.721,8.7381,8728100.0],["2009-12-11",8.7723,9.3794,8.7638,9.3195,14455500.0],["2009-12-14",9.4136,9.4478,9.0887,9.3281,11143000.0],["2009-12-15",9.2426,9.3708,9.1314,9.1913,8522700.0],["2009-12-16",9.1998,9.6188,9.1998,9.576,9920200.0],["2009-12-17",9.4734,9.7385,9.4478,9.653,15478700.0],["2009-12-18",9.653,9.6872,9.3965,9.6102,11156800.0],["2009-12-21",9.6017,9.7385,9.5675,9.6701,8626600.0],["2009-12-22",9.6872,10.0719,9.6872,9.7898,9119800.0],["2009-12-23",9.824,9.9693,9.6786,9.9266,6170700.0],["2009-12-24",9.9351,10.0121,9.7641,9.8753,2324600.0],["2009-12-28",9.6872,9.918,9.6444,9.7898,4789100.0],["2009-12-29",9.8325,9.8411,9.6872,9.7727,4369600.0],["2009-12-30",9.7385,9.747,9.6273,9.7299,4210500.0],["2009-12-31",9.7299,9.8582,9.6615,9.7727,5805400.0],["2010-01-04",9.747,9.7983,9.482,9.5589,9625000.0],["2010-01-05",9.6188,10.0805,9.576,10.0634,13355100.0],["2010-01-06",10.0548,10.0805,9.7299,9.7641,10523900.0],["2010-01-07",9.7385,10.0377,9.6359,9.9095,10055100.0],["2010-01-08",9.8667,9.9522,9.6017,9.6872,7894500.0],["2010-01-11",9.7043,9.8924,9.6017,9.7983,5987200.0],["2010-01-12",9.7214,9.9009,9.6273,9.6872,6162800.0],["2010-01-13",9.6786,9.9608,9.6273,9.8582,5798800.0],["2010-01-14",9.8325,9.9095,9.7214,9.7983,4768700.0],["2010-01-15",9.824,9.8667,9.576,9.6444,6296700.0],["2010-01-19",9.6273,9.8325,9.5846,9.6615,6703200.0],["2010-01-20",9.6102,9.7299,9.3281,9.6872,12862100.0],["2010-01-21",9.8411,10.0548,9.5076,9.9864,23729200.0],["2010-01-22",10.0719,10.2344,9.8582,9.9864,14307800.0],["2010-01-25",9.9437,10.2087,9.5333,9.6786,15228900.0],["2010-01-26",9.5589,10.2173,9.4905,9.9266,12293100.0],["2010-01-27",9.918,9.918,9.3879,9.7385,14414100.0],["2010-01-28",9.7983,10.0377,9.7128,9.7898,12265800.0],["2010-01-29",9.824,10.0463,9.6615,9.6872,10968500.0],["2010-02-01",9.7214,9.9522,9.6701,9.8924,7690200.0],["2010-02-02",9.9351,10.0377,9.7983,9.8753,11319700.0],["2010-02-03",9.8411,9.9437,9.7385,9.8069,8359700.0],["2010-02-04",9.7299,9.8582,9.4307,9.4307,12613300.0],["2010-02-05",9.4392,9.6957,9.4221,9.653,12133600.0],["2010-02-08",9.6701,9.7385,9.4905,9.6188,7988800.0],["2010-02-09",9.7043,10.1318,9.7043,9.9608,13597100.0],["2010-02-10",9.9266,10.0634,9.7214,9.8667,11550400.0],["2010-02-11",9.8411,10.26,9.8411,10.1574,14928300.0],["2010-02-12",10.166,10.2942,10.0976,10.2942,13841000.0],["2010-02-16",10.3455,10.6448,10.2771,10.6448,10677900.0],["2010-02-17",10.6448,10.6448,10.3199,10.508,8076000.0],["2010-02-18",10.5165,10.679,10.508,10.6362,9945300.0],["2010-02-19",10.5849,10.85,10.5507,10.6277,11230200.0],["2010-02-22",10.6448,10.8842,10.6448,10.6875,10156200.0],["2010-02-23",10.6961,10.7816,10.5507,10.602,11993800.0],["2010-02-24",10.6191,10.7901,10.5507,10.6362,11230000.0],["2010-02-25",10.5764,10.6875,10.431,10.6277,6476800.0],["2010-02-26",10.602,10.8585,10.602,10.7559,7985500.0],["2010-03-01",10.7645,11.021,10.7645,10.8671,10934300.0],["2010-03-02",10.9569,10.9911,10.7944,10.8029,8712700.0],["2010-03-03",10.8286,10.897,10.7345,10.7345,9701900.0],["2010-03-04",10.7773,10.8543,10.726,10.7773,9861300.0],["2010-03-05",10.7858,10.9056,10.7345,10.8457,10028900.0],["2010-03-08",10.8457,10.9826,10.6917,10.7345,9748300.0],["2010-03-09",10.7773,10.9911,10.7345,10.8457,12231800.0],["2010-03-10",10.8628,11.1878,10.8286,10.9655,11039700.0],["2010-03-11",10.9056,11.0681,10.8286,10.9826,8684200.0],["2010-03-12",11.0168,11.1707,10.9141,11.1194,9520500.0],["2010-03-15",11.1109,11.1878,10.9227,11.1194,10012400.0],["2010-03-16",11.128,11.4102,11.128,11.2734,9229900.0],["2010-03-17",11.2734,11.3332,11.0852,11.1451,7235200.0],["2010-03-18",11.1365,11.3589,11.1365,11.1707,7053800.0],["2010-03-19",10.9569,11.299,10.8885,10.9569,10408300.0],["2010-03-22",10.9056,11.1707,10.8714,11.0595,7060300.0],["2010-03-23",11.0852,11.1878,10.9483,11.1451,6042500.0],["2010-03-24",11.1451,11.2049,10.9826,11.1194,5795900.0],["2010-03-25",11.1622,11.376,11.1451,11.1793,6766100.0],["2010-03-26",11.1878,11.3076,10.9826,11.1622,9135200.0],["2010-03-29",11.2135,11.3418,11.1964,11.2734,7169500.0],["2010-03-30",11.3076,11.3418,11.051,11.1964,5799800.0],["2010-03-31",11.1707,11.4787,11.1707,11.3076,8113800.0],["2010-04-01",11.4359,11.4872,11.205,11.299,7826300.0],["2010-04-05",11.3589,11.4359,11.1878,11.2563,7981900.0],["2010-04-06",11.2135,11.5043,11.2049,11.5043,9833100.0],["2010-04-07",11.4701,11.5214,11.2734,11.376,14908500.0],["2010-04-08",11.4872,11.5899,11.4359,11.4615,10384500.0],["2010-04-09",11.4958,11.4958,11.299,11.376,10548100.0],["2010-04-12",11.4102,11.53,11.3418,11.4188,8588000.0],["2010-04-13",11.4444,11.4872,11.2392,11.4102,6900100.0],["2010-04-14",11.3931,11.6155,11.376,11.5471,7695800.0],["2010-04-15",11.4872,11.5984,11.4273,11.5813,9572700.0],["2010-04-16",11.5471,11.5727,11.299,11.4444,9006800.0],["2010-04-19",11.6155,11.932,11.5471,11.7609,15923800.0],["2010-04-20",11.8208,11.932,11.5471,11.7524,10432400.0],["2010-04-21",11.8208,11.8208,11.4615,11.6155,10535500.0],["2010-04-22",11.5984,11.701,11.3076,11.4958,11900800.0],["2010-04-23",11.53,11.9491,11.5043,11.9405,9828200.0],["2010-04-26",11.8807,11.9491,11.5727,11.607,14974500.0],["2010-04-27",11.6326,11.6412,11.2392,11.2734,13680900.0],["2010-04-28",11.3589,11.4444,11.222,11.3161,10956400.0],["2010-04-29",11.4188,11.6241,11.3931,11.4787,10696200.0],["2010-04-30",11.5043,11.5385,11.2648,11.2734,9388600.0],["2010-05-03",11.3931,11.5043,11.2905,11.4615,12614000.0],["2010-05-04",11.3504,11.3846,11.0082,11.128,10092900.0],["2010-05-05",11.0938,11.4615,10.9569,11.1451,15068800.0],["2010-05-06",11.3161,11.3161,10.1785,10.7602,15622000.0],["2010-05-07",10.7516,11.1023,10.5207,10.5977,16301500.0],["2010-05-10",10.974,11.0937,10.9056,11.0852,8185400.0],["2010-05-11",10.9655,11.051,10.7516,10.9997,9920400.0],["2010-05-12",11.0168,11.2734,10.9997,11.2392,9007000.0],["2010-05-13",11.2306,11.4188,10.9997,11.0253,8129200.0],["2010-05-14",11.0168,11.0681,10.8029,10.9312,8655300.0],["2010-05-17",10.9569,11.1023,10.7687,11.0253,8054200.0],["2010-05-18",11.0937,11.1451,10.7858,10.8115,8656600.0],["2010-05-19",10.7602,10.7944,10.3838,10.5036,13401800.0],["2010-05-20",10.2983,10.3496,9.9818,9.9818,11533400.0],["2010-05-21",9.8364,10.2299,9.7167,10.1871,10371800.0],["2010-05-24",10.1529,10.2983,10.1016,10.1358,6802100.0],["2010-05-25",9.8706,10.4009,9.7936,10.4009,14016400.0],["2010-05-26",10.4266,10.7345,10.3582,10.5207,13468100.0],["2010-05-27",10.7431,10.8115,10.5977,10.8115,6323300.0],["2010-05-28",10.8115,10.8115,10.5292,10.6404,8796100.0],["2010-06-01",10.5207,10.6661,10.4266,10.4351,8680400.0],["2010-06-02",10.6062,10.7944,10.5549,10.7944,7003800.0],["2010-06-03",10.8628,10.9227,10.6148,10.7858,8917700.0],["2010-06-04",10.5549,10.5891,10.247,10.2812,8929200.0],["2010-06-07",10.294,10.294,9.9346,9.9774,10398000.0],["2010-06-08",10.0459,10.1999,9.9175,10.1742,8015000.0],["2010-06-09",10.2084,10.448,10.0801,10.1314,9334800.0],["2010-06-10",10.3282,10.4309,10.2427,10.3111,8294000.0],["2010-06-11",10.1913,10.371,10.1314,10.3282,7337100.0],["2010-06-14",10.4823,10.6021,10.2769,10.3026,7904000.0],["2010-06-15",10.3625,10.5764,10.3368,10.5678,9283700.0],["2010-06-16",10.4994,10.5593,10.294,10.3454,5783000.0],["2010-06-17",10.3539,10.5935,10.2427,10.585,9015800.0],["2010-06-18",10.5764,10.6106,10.3796,10.4908,7188100.0],["2010-06-21",10.585,10.6534,10.3625,10.4395,6845600.0],["2010-06-22",10.4309,10.5422,10.14,10.1571,6035200.0],["2010-06-23",10.1571,10.2512,9.9688,10.1314,5360100.0],["2010-06-24",10.0886,10.2256,9.9689,9.9945,6276900.0],["2010-06-25",10.0116,10.0459,9.8234,9.9603,7782600.0],["2010-06-28",9.909,10.0544,9.8491,9.9346,6263900.0],["2010-06-29",9.8148,9.8148,9.464,9.5068,7296800.0],["2010-06-30",9.5068,9.695,9.464,9.5068,7743800.0],["2010-07-01",9.4554,9.695,9.1645,9.4041,8917700.0],["2010-07-02",9.4383,9.4554,9.0618,9.1987,5719600.0],["2010-07-06",9.4212,9.4212,9.0276,9.096,8779200.0],["2010-07-07",9.0533,9.6694,8.9163,9.6608,9879100.0],["2010-07-08",9.6865,9.8576,9.6865,9.7806,8956400.0],["2010-07-09",9.772,10.0116,9.772,9.9175,6138700.0],["2010-07-12",9.8405,10.1999,9.8405,10.1485,9074300.0],["2010-07-13",10.2683,10.4053,10.2084,10.3539,7928000.0],["2010-07-14",10.2683,10.4652,10.0887,10.3197,7487200.0],["2010-07-15",10.2855,10.294,10.0801,10.294,7701100.0],["2010-07-16",10.1999,10.2769,10.0373,10.063,6927300.0],["2010-07-19",10.0972,10.0972,9.5838,9.8405,11930700.0],["2010-07-20",9.695,9.8234,9.6009,9.8148,9922500.0],["2010-07-21",9.9004,9.9689,9.6694,9.7293,6480200.0],["2010-07-22",9.8918,10.1143,9.8491,10.0031,6251500.0],["2010-07-23",9.9945,10.1742,9.9175,10.1143,7791900.0],["2010-07-26",10.1999,10.3625,10.0886,10.3282,9002000.0],["2010-07-27",10.3881,10.4395,10.217,10.2683,6161200.0],["2010-07-28",10.2683,10.3881,10.1913,10.2769,4587300.0],["2010-07-29",10.5678,10.6021,10.1143,10.2769,5862900.0],["2010-07-30",10.0886,10.371,10.0288,10.3111,4833600.0],["2010-08-02",10.3881,10.5422,10.3197,10.5336,4916500.0],["2010-08-03",10.4823,10.5079,10.2427,10.3282,5026200.0],["2010-08-04",10.371,10.5079,10.3111,10.3967,5607900.0],["2010-08-05",10.3111,10.4823,10.2683,10.3197,3050400.0],["2010-08-06",10.2084,10.3625,10.0972,10.2256,4141900.0],["2010-08-09",10.2512,10.3967,10.2256,10.3881,4438700.0],["2010-08-10",10.2683,10.3026,9.9945,10.1828,6103600.0],["2010-08-11",10.0116,10.0116,9.772,9.7806,4565500.0],["2010-08-12",9.5923,9.9261,9.5153,9.7806,5090000.0],["2010-08-13",9.7378,9.8319,9.6608,9.7549,2976900.0],["2010-08-16",9.6865,9.8063,9.6095,9.7036,3330300.0],["2010-08-17",9.8063,9.9004,9.7378,9.8405,2548300.0],["2010-08-18",9.8319,9.9517,9.7549,9.8747,3981100.0],["2010-08-19",9.8063,9.8833,9.464,9.5838,6323800.0],["2010-08-20",9.4982,9.6522,9.4298,9.6437,4780800.0],["2010-08-23",9.6694,9.8063,9.4469,9.4554,4878500.0],["2010-08-24",9.3313,9.5282,9.2286,9.4255,6790600.0],["2010-08-25",9.3313,9.4255,9.2286,9.3655,7676100.0],["2010-08-26",9.3912,9.5111,9.2115,9.2628,6700100.0],["2010-08-27",9.3142,9.5453,9.22,9.5282,5395300.0],["2010-08-30",9.5196,9.6224,9.3142,9.4083,5557100.0],["2010-08-31",9.3912,9.5624,9.3056,9.4597,5100900.0],["2010-09-01",9.5881,9.8792,9.5624,9.845,6164000.0],["2010-09-02",9.8792,9.9734,9.7165,9.8706,5153000.0],["2010-09-03",9.9819,10.0162,9.8278,9.9049,3955200.0],["2010-09-07",9.8364,9.8621,9.6737,9.7936,3654500.0],["2010-09-08",9.7936,9.999,9.7508,9.8535,3855000.0],["2010-09-09",9.9562,9.9648,9.7936,9.8278,3626000.0],["2010-09-10",9.8621,9.922,9.7765,9.8621,2812900.0],["2010-09-13",9.9734,9.999,9.7165,9.8278,4598200.0],["2010-09-14",9.7679,9.9477,9.6652,9.845,5042000.0],["2010-09-15",9.7936,10.1446,9.7936,10.1018,6740500.0],["2010-09-16",10.059,10.2388,9.9905,10.2302,5741800.0],["2010-09-17",10.2473,10.2901,10.0761,10.1275,4070600.0],["2010-09-20",10.1617,10.4356,10.1617,10.4185,4508900.0],["2010-09-21",10.4271,10.5127,10.2473,10.41,5660700.0],["2010-09-22",10.3757,10.4442,10.2987,10.3415,5396900.0],["2010-09-23",10.273,10.3843,10.1189,10.1617,4304200.0],["2010-09-24",10.2987,10.5469,10.2559,10.5127,4590500.0],["2010-09-27",10.5555,12.1221,10.5469,11.4287,36283400.0],["2010-09-28",11.5657,11.617,11.1633,11.3345,14835200.0],["2010-09-29",11.3089,11.3602,11.189,11.2917,7323100.0],["2010-09-30",11.326,11.5571,11.1291,11.189,9007300.0],["2010-10-01",11.326,11.3345,11.0606,11.0777,5722500.0],["2010-10-04",11.0606,11.2061,10.8038,10.975,6537700.0],["2010-10-05",11.1034,11.2661,11.0777,11.1462,8060000.0],["2010-10-06",11.0948,11.2147,10.8894,11.0777,7457000.0],["2010-10-07",11.112,11.1548,11.0007,11.0263,3413900.0],["2010-10-08",11.0606,11.1976,11.0263,11.1633,4427000.0],["2010-10-11",11.1462,11.189,10.9493,11.0092,4010500.0],["2010-10-12",10.9493,11.1719,10.9322,11.1205,5375000.0],["2010-10-13",11.1633,11.189,11.0606,11.1034,5574400.0],["2010-10-14",11.1034,11.1462,10.9236,11.0092,3538400.0],["2010-10-15",11.112,11.1719,10.975,11.0863,4368800.0],["2010-10-18",11.1548,11.1804,11.0263,11.1462,3302300.0],["2010-10-19",11.0263,11.0691,10.7781,10.8637,6427900.0],["2010-10-20",11.0435,11.3517,10.9921,11.266,8486300.0],["2010-10-21",11.5914,11.8396,11.4629,11.6598,15914500.0],["2010-10-22",11.7027,11.7112,11.3859,11.5314,6259600.0],["2010-10-25",11.5143,11.6256,11.5143,11.5914,5981100.0],["2010-10-26",11.5657,11.6427,11.4972,11.617,4767500.0],["2010-10-27",11.5143,11.7883,11.4801,11.7797,6587000.0],["2010-10-28",11.8996,11.9424,11.6085,11.7797,3956600.0],["2010-10-29",11.7711,11.8311,11.6513,11.7797,3840800.0],["2010-11-01",11.8653,11.9852,11.7797,11.8739,5446100.0],["2010-11-02",11.9509,12.0793,11.8482,12.0536,5864000.0],["2010-11-03",12.0793,12.1564,11.8311,12.0793,6327500.0],["2010-11-04",12.1307,12.2505,12.0536,12.1906,5599500.0],["2010-11-05",12.1906,12.2591,12.0793,12.1478,3496000.0],["2010-11-08",12.2334,12.2334,12.0536,12.2077,4531500.0],["2010-11-09",12.2077,12.2334,11.8567,11.9252,5211700.0],["2010-11-10",11.9338,11.9766,11.6256,11.7198,7314800.0],["2010-11-11",11.6342,11.7711,11.6085,11.7198,4524200.0],["2010-11-12",11.6684,11.7283,11.54,11.6085,3423600.0],["2010-11-15",11.6684,11.7283,11.5657,11.5657,4334200.0],["2010-11-16",11.4801,11.5657,11.3089,11.3859,4669500.0],["2010-11-17",11.4201,11.4886,11.2917,11.3945,4744200.0],["2010-11-18",11.5314,11.7198,11.4886,11.6085,3785400.0],["2010-11-19",11.5828,11.6427,11.5143,11.617,3188400.0],["2010-11-22",11.617,11.7026,11.5229,11.677,3723600.0],["2010-11-23",11.54,11.5571,11.3945,11.4886,3506100.0],["2010-11-24",11.54,11.7883,11.54,11.7711,4052400.0],["2010-11-26",11.677,11.7112,11.5229,11.5828,2616300.0],["2010-11-29",11.4886,11.6684,11.4201,11.5999,3847200.0],["2010-11-30",11.4801,11.5999,11.3945,11.403,5383300.0],["2010-12-01",11.54,11.6513,11.4629,11.4886,6421800.0],["2010-12-02",11.4715,11.5914,11.2661,11.3688,6494600.0],["2010-12-03",11.2917,11.3602,11.2318,11.3003,5318000.0],["2010-12-06",11.266,11.3003,11.112,11.1376,5997000.0],["2010-12-07",11.2276,11.3046,11.0477,11.0905,7382600.0],["2010-12-08",11.0991,11.1162,10.7908,10.9792,9043000.0],["2010-12-09",10.9878,11.0905,10.8936,11.0049,6067700.0],["2010-12-10",11.022,11.0734,10.9621,11.0477,3110500.0],["2010-12-13",11.0905,11.1248,10.885,10.9963,7455600.0],["2010-12-14",11.022,11.1162,10.9706,11.0306,6679900.0],["2010-12-15",11.0049,11.0563,10.7822,10.7908,9808000.0],["2010-12-16",10.7908,10.8422,10.5424,10.825,9031000.0],["2010-12-17",11.0477,11.1248,10.8251,11.0734,9550600.0],["2010-12-20",10.9706,11.1248,10.9021,11.082,4899800.0],["2010-12-21",11.0991,11.2789,11.0905,11.219,5004100.0],["2010-12-22",11.2104,11.2533,11.1505,11.2104,3143600.0],["2010-12-23",11.1933,11.219,11.0563,11.082,2859300.0],["2010-12-27",11.0648,11.1505,11.0563,11.1248,2405000.0],["2010-12-28",11.1248,11.2276,11.0991,11.2019,2938900.0],["2010-12-29",11.219,11.2961,11.1505,11.1847,2389800.0],["2010-12-30",11.1676,11.2447,11.0991,11.1077,1885200.0],["2010-12-31",11.0905,11.1334,10.9878,11.1162,3003800.0],["2011-01-03",11.159,11.3817,11.1505,11.3389,4861000.0],["2011-01-04",11.3389,11.416,11.2533,11.4074,4863300.0],["2011-01-05",11.3475,11.6386,11.3046,11.3988,6749400.0],["2011-01-06",11.4074,11.4417,11.2533,11.2704,6382600.0],["2011-01-07",11.3218,11.4502,11.2789,11.3817,4803100.0],["2011-01-10",11.3475,11.3988,11.2361,11.3903,4863900.0],["2011-01-11",11.416,11.416,11.1847,11.1933,3848800.0],["2011-01-12",11.2447,11.3475,11.2104,11.2704,3769200.0],["2011-01-13",11.2704,11.2789,11.159,11.2104,3753600.0],["2011-01-14",11.1933,11.356,11.1505,11.3389,4381400.0],["2011-01-18",11.2618,11.3475,11.1847,11.2019,5068200.0],["2011-01-19",11.1676,11.2618,10.9621,10.9878,6065700.0],["2011-01-20",11.1933,11.2875,10.8936,10.9535,8731600.0],["2011-01-21",11.0049,11.0648,10.7565,10.7651,8871700.0],["2011-01-24",10.7394,10.9364,10.688,10.9278,7978200.0],["2011-01-25",10.9193,10.9278,10.6195,10.7051,7320400.0],["2011-01-26",10.7822,10.9278,10.6709,10.6709,11521800.0],["2011-01-27",10.6623,10.7565,10.6195,10.6966,5867500.0],["2011-01-28",10.748,10.748,10.2084,10.217,10909800.0],["2011-01-31",10.2684,10.3968,10.1142,10.1485,9270900.0],["2011-02-01",10.2256,10.3026,10.1057,10.1485,8076700.0],["2011-02-02",10.1314,10.1314,9.8744,9.9087,14803400.0],["2011-02-03",9.7974,10.0371,9.7717,10.0029,10946700.0],["2011-02-04",9.9686,10.0628,9.9429,10.0372,7683900.0],["2011-02-07",10.1399,10.354,10.0457,10.2941,11304900.0],["2011-02-08",10.2769,10.4397,10.2769,10.4311,11087200.0],["2011-02-09",10.3797,10.5167,10.3369,10.5082,11534500.0],["2011-02-10",10.4568,10.5767,10.3797,10.5424,9699000.0],["2011-02-11",10.4825,10.7137,10.4739,10.6109,6763000.0],["2011-02-14",10.6366,10.6709,10.4311,10.4397,6202300.0],["2011-02-15",10.4311,10.6709,10.3711,10.5938,6139300.0],["2011-02-16",10.6109,10.6966,10.5082,10.6024,4586800.0],["2011-02-17",10.5767,10.7223,10.5339,10.7051,5545100.0],["2011-02-18",10.7737,10.7737,10.6195,10.7651,5688200.0],["2011-02-22",10.6281,10.6538,10.1399,10.1742,13782300.0],["2011-02-23",10.1913,10.2598,9.8316,10.0115,12485700.0],["2011-02-24",10.02,10.2427,9.8916,10.0714,10791000.0],["2011-02-25",10.1314,10.217,9.9772,10.0971,7791300.0],["2011-02-28",10.1485,10.2084,10.0628,10.1314,5626500.0],["2011-03-01",10.187,10.187,9.9814,10.0328,11494700.0],["2011-03-02",10.0243,10.1185,9.8872,9.9129,8665900.0],["2011-03-03",10.05,10.2556,9.9728,10.0928,8397900.0],["2011-03-04",10.0928,10.1185,9.8957,10.1099,11076800.0],["2011-03-07",10.1356,10.1785,10.0157,10.0842,8125500.0],["2011-03-08",10.1099,10.8639,10.1099,10.8468,18781100.0],["2011-03-09",10.7611,10.7611,10.4012,10.5469,12363600.0],["2011-03-10",10.4869,10.8382,10.4098,10.7097,11968100.0],["2011-03-11",10.8896,10.9753,10.7354,10.8982,8766400.0],["2011-03-14",10.8382,10.8382,10.6154,10.624,8468000.0],["2011-03-15",10.4184,10.7439,10.2899,10.6069,9463900.0],["2011-03-16",10.564,10.5897,10.247,10.2984,8957500.0],["2011-03-17",10.4441,10.4955,10.1185,10.1528,6904500.0],["2011-03-18",10.2813,10.5212,10.2727,10.4526,9764300.0],["2011-03-21",10.5555,10.5897,10.4184,10.5212,6604000.0],["2011-03-22",10.5212,10.6411,10.4783,10.5555,6980400.0],["2011-03-23",10.4955,10.7097,10.367,10.6411,6635100.0],["2011-03-24",10.6925,10.8039,10.6411,10.7439,6364600.0],["2011-03-25",10.7782,11.0353,10.7525,10.8639,5818600.0],["2011-03-28",10.881,10.9753,10.7696,10.7782,3335700.0],["2011-03-29",10.7525,10.881,10.7182,10.7182,4234200.0],["2011-03-30",10.7868,11.0095,10.7611,10.9753,5243600.0],["2011-03-31",10.7696,10.9067,10.6925,10.8211,5918500.0],["2011-04-01",10.9153,11.0267,10.8039,10.8553,4956000.0],["2011-04-04",10.4698,10.684,10.4184,10.6754,12908200.0],["2011-04-05",10.6326,10.7011,10.4012,10.4526,11443000.0],["2011-04-06",10.4955,10.5383,10.3156,10.4098,7819700.0],["2011-04-07",10.4526,10.4526,10.1099,10.1099,11217800.0],["2011-04-08",10.2213,10.2213,9.9386,10.0071,11770300.0],["2011-04-11",10.0671,10.1271,9.9471,10.0928,8289200.0],["2011-04-12",10.0328,10.2642,10.0328,10.1442,9100500.0],["2011-04-13",10.187,10.1956,10.0157,10.0671,6011200.0],["2011-04-14",10.05,10.0757,9.9129,9.9386,9511700.0],["2011-04-15",9.9986,10.0243,9.9043,9.9643,7277900.0],["2011-04-18",9.8615,9.99,9.8529,9.8957,5127900.0],["2011-04-19",9.9386,9.9814,9.8529,9.9129,7257600.0],["2011-04-20",10.0157,10.1099,9.9043,9.9643,6714700.0],["2011-04-21",9.8872,9.9643,9.6901,9.6901,15205100.0],["2011-04-25",9.6815,9.99,9.6815,9.8615,13673700.0],["2011-04-26",9.9214,10.1271,9.9129,10.0071,11800000.0],["2011-04-27",10.0243,10.1271,9.9471,10.0842,10042800.0],["2011-04-28",10.0671,10.1528,9.9814,10.1185,6776600.0],["2011-04-29",10.1014,10.2299,9.9814,10.0671,12518100.0],["2011-05-02",10.187,10.2556,9.93,9.9471,22725100.0],["2011-05-03",9.87,9.9471,9.7415,9.8872,23047200.0],["2011-05-04",9.8529,9.99,9.8443,9.9728,9959700.0],["2011-05-05",9.9814,10.2299,9.9557,10.2042,16859900.0],["2011-05-06",10.2385,10.4184,10.0928,10.3755,15921500.0],["2011-05-09",10.4012,10.4441,10.247,10.2813,7632500.0],["2011-05-10",10.3327,10.4955,10.3327,10.367,9985300.0],["2011-05-11",10.3584,10.4355,10.2556,10.4012,8021400.0],["2011-05-12",10.4184,10.4526,10.3327,10.4012,7550200.0],["2011-05-13",10.3841,10.4012,10.247,10.3413,8541700.0],["2011-05-16",10.3241,10.4955,10.3156,10.4012,12799800.0],["2011-05-17",10.4098,10.5383,10.367,10.4698,9187500.0],["2011-05-18",10.4526,10.5383,10.367,10.5126,10001800.0],["2011-05-19",10.5298,10.6583,10.4869,10.624,11206800.0],["2011-05-20",10.6154,10.624,10.504,10.5126,7358000.0],["2011-05-23",10.4098,10.5212,10.3755,10.4012,5490700.0],["2011-05-24",10.4269,10.4355,10.2299,10.2556,5957000.0],["2011-05-25",10.2385,10.3156,10.0928,10.1442,9101800.0],["2011-05-26",10.1014,10.1956,10.0414,10.1014,7639400.0],["2011-05-27",10.1528,10.2127,10.0928,10.1356,6253200.0],["2011-05-31",10.2127,10.2213,10.0757,10.1356,6662000.0],["2011-06-01",10.1185,10.2127,9.8786,9.93,8927400.0],["2011-06-02",9.9472,10.0328,9.8872,9.9129,6954300.0],["2011-06-03",9.8615,9.99,9.7929,9.9043,8744700.0],["2011-06-06",9.8572,9.9257,9.6,9.6257,10633400.0],["2011-06-07",9.7372,9.7886,9.66,9.72,8037600.0],["2011-06-08",9.6857,9.8057,9.4714,9.4972,8570000.0],["2011-06-09",9.4972,9.5572,9.4029,9.4714,12534900.0],["2011-06-10",9.4629,9.5143,9.3257,9.3686,7460800.0],["2011-06-13",9.4115,9.5657,9.3343,9.3686,8584900.0],["2011-06-14",9.4629,9.5829,9.4457,9.5057,5141600.0],["2011-06-15",9.4372,9.4543,9.1543,9.2315,13328900.0],["2011-06-16",9.2657,9.36,9.1543,9.2315,9247200.0],["2011-06-17",9.3,9.4457,9.3,9.3772,13043200.0],["2011-06-20",9.3857,9.6,9.3515,9.4629,6692500.0],["2011-06-21",9.5057,9.5829,9.4372,9.5657,4544100.0],["2011-06-22",9.54,9.6086,9.4457,9.4457,4981200.0],["2011-06-23",9.3772,9.8315,9.3772,9.78,13076700.0],["2011-06-24",9.6857,9.7715,9.4629,9.7372,10373800.0],["2011-06-27",9.72,9.8229,9.66,9.7629,6794000.0],["2011-06-28",9.78,9.7972,9.6429,9.7972,8928900.0],["2011-06-29",9.8143,9.8829,9.72,9.7629,6251700.0],["2011-06-30",9.8057,9.9429,9.7543,9.7886,7753300.0],["2011-07-01",9.8057,9.9857,9.78,9.9772,6053300.0],["2011-07-05",9.9343,9.9429,9.7457,9.7629,4856000.0],["2011-07-06",9.78,9.9,9.7029,9.8143,6333600.0],["2011-07-07",9.8829,9.9515,9.78,9.9515,6707200.0],["2011-07-08",9.8314,9.8743,9.7029,9.7543,5875700.0],["2011-07-11",9.6686,9.6686,9.4372,9.4629,5407300.0],["2011-07-12",9.4286,9.4629,9.3343,9.3515,7233200.0],["2011-07-13",9.4115,9.4886,9.2915,9.3257,6248800.0],["2011-07-14",9.36,9.3857,9.1886,9.2143,7983400.0],["2011-07-15",9.2572,9.2829,9.1115,9.1886,7634100.0],["2011-07-18",9.1286,9.18,8.9143,8.9657,9595000.0],["2011-07-19",9.0086,9.1029,8.9057,9.0686,9456300.0],["2011-07-20",9.1029,9.1543,8.9914,8.9914,4549200.0],["2011-07-21",9.06,9.0943,8.9057,8.9743,6946700.0],["2011-07-22",8.9657,9.0429,8.8543,8.9315,4779800.0],["2011-07-25",8.8972,8.9143,8.7515,8.7772,6291600.0],["2011-07-26",8.7943,8.8886,8.6657,8.6743,7167900.0],["2011-07-27",8.6657,8.7,8.5029,8.52,10097100.0],["2011-07-28",8.5372,8.64,8.3914,8.3914,9009100.0],["2011-07-29",8.3143,8.5886,8.2372,8.5372,9186100.0],["2011-08-01",8.6229,8.7172,8.3057,8.3315,11854800.0],["2011-08-02",8.2714,8.34,8.0229,8.0486,10348400.0],["2011-08-03",8.0572,8.2714,7.8943,8.2714,13349200.0],["2011-08-04",8.1772,8.1772,7.5686,7.5772,22589300.0],["2011-08-05",7.68,7.8257,6.9343,7.26,29800200.0],["2011-08-08",7.1143,7.2,6.9172,6.9257,26705100.0],["2011-08-09",7.0972,7.2429,6.8657,7.2343,26808800.0],["2011-08-10",7.1829,7.1829,6.9857,7.0029,27289500.0],["2011-08-11",7.0543,7.1829,6.9429,7.1057,20933300.0],["2011-08-12",7.1572,7.2943,7.0629,7.1229,13323600.0],["2011-08-15",7.1914,7.3886,7.14,7.2857,11774900.0],["2011-08-16",7.2514,7.4572,7.1572,7.3114,13278800.0],["2011-08-17",7.3286,7.4229,7.2,7.26,7620000.0],["2011-08-18",7.0629,7.1314,6.7886,6.8914,12772400.0],["2011-08-19",6.8314,7.0972,6.7543,6.7629,12305300.0],["2011-08-22",6.9257,7.0286,6.72,6.7286,9603700.0],["2011-08-23",6.7672,6.8787,6.6986,6.8701,8698000.0],["2011-08-24",6.8615,7.0502,6.8272,7.0416,6543600.0],["2011-08-25",7.0674,7.1274,6.9044,6.9645,8308700.0],["2011-08-26",6.9216,7.0931,6.853,7.0331,9249500.0],["2011-08-29",7.136,7.4619,7.0845,7.4448,9838400.0],["2011-08-30",7.4105,7.4362,7.2303,7.3247,8779400.0],["2011-08-31",7.3847,7.5734,7.3676,7.3933,7281200.0],["2011-09-01",7.3761,7.4876,7.1875,7.2303,6839200.0],["2011-09-02",7.076,7.1875,7.0331,7.076,5409600.0],["2011-09-06",6.9988,7.0845,6.8701,6.913,8803800.0],["2011-09-07",7.0502,7.2389,7.0073,7.1617,8758400.0],["2011-09-08",7.1103,7.1531,6.9473,6.973,7961100.0],["2011-09-09",6.9387,7.1188,6.8701,6.913,10200200.0],["2011-09-12",6.8787,6.8787,6.6814,6.8272,10296700.0],["2011-09-13",6.853,7.2303,6.7758,7.1274,13526500.0],["2011-09-14",7.2046,7.3933,6.9645,7.2904,14732400.0],["2011-09-15",7.359,7.419,7.2732,7.3761,6028600.0],["2011-09-16",7.4019,7.7021,7.3933,7.6935,18645800.0],["2011-09-19",7.5391,7.5906,7.3075,7.4362,11196200.0],["2011-09-20",7.4533,7.5734,7.2732,7.2818,12481300.0],["2011-09-21",7.2818,7.3676,7.076,7.1188,10364000.0],["2011-09-22",6.9216,7.0502,6.8186,6.8873,18753800.0],["2011-09-23",6.8958,7.2046,6.853,7.1875,13980200.0],["2011-09-26",7.2646,7.4876,7.2475,7.4705,12031700.0],["2011-09-27",7.6249,7.6592,7.2646,7.3161,10463800.0],["2011-09-28",7.299,7.4619,7.2732,7.3161,14076900.0],["2011-09-29",7.4533,7.4791,7.2732,7.4019,10279400.0],["2011-09-30",7.2818,7.3418,6.8958,6.8958,10393200.0],["2011-10-03",6.8787,6.8787,6.304,6.304,17402500.0],["2011-10-04",6.3212,6.4756,6.1325,6.4327,15800000.0],["2011-10-05",6.4756,6.527,6.2783,6.4927,10169600.0],["2011-10-06",6.527,6.7672,6.4155,6.7415,9091400.0],["2011-10-07",6.8358,6.8444,6.4756,6.5956,11219600.0],["2011-10-10",6.6557,6.8358,6.5956,6.8358,8135500.0],["2011-10-11",6.7758,7.0331,6.7329,6.9902,10567000.0],["2011-10-12",7.0245,7.196,7.0159,7.1446,10741200.0],["2011-10-13",7.076,7.4019,7.0159,7.3847,9857600.0],["2011-10-14",7.4533,7.4533,7.2732,7.3847,5971900.0],["2011-10-17",7.4448,7.4791,7.3161,7.3847,9473200.0],["2011-10-18",7.3075,7.642,7.1703,7.5648,8170400.0],["2011-10-19",7.5734,7.6249,7.4448,7.4705,8444000.0],["2011-10-20",7.4705,7.9594,7.4705,7.805,12784500.0],["2011-10-21",7.9165,7.9165,7.4362,7.6077,13583800.0],["2011-10-24",7.5734,7.8736,7.5734,7.7707,6171500.0],["2011-10-25",7.7021,7.7192,7.3761,7.4791,9089800.0],["2011-10-26",7.5477,7.582,7.2475,7.4019,8835400.0],["2011-10-27",7.6249,7.6935,7.4962,7.5906,12730300.0],["2011-10-28",7.5648,7.6249,7.419,7.5305,8004600.0],["2011-10-31",7.4705,7.4705,7.3333,7.3333,5576600.0],["2011-11-01",7.136,7.4019,7.0845,7.2561,18813100.0],["2011-11-02",7.3418,7.3761,7.2389,7.2732,9807700.0],["2011-11-03",7.3847,7.4019,7.2303,7.3676,8033700.0],["2011-11-04",7.3075,7.3761,7.2132,7.3161,6843300.0],["2011-11-07",7.3161,7.3933,7.1789,7.2218,7636800.0],["2011-11-08",7.2046,7.3333,7.1446,7.2646,7644200.0],["2011-11-09",7.0931,7.1446,6.9816,7.0073,6572700.0],["2011-11-10",7.0931,7.136,6.9216,6.9559,7234200.0],["2011-11-11",7.0674,7.0931,6.9902,7.0416,5263800.0],["2011-11-14",7.0159,7.1446,6.9301,7.0245,8314700.0],["2011-11-15",6.973,7.0674,6.9387,7.0331,6784900.0],["2011-11-16",6.9645,7.076,6.8958,6.9044,7410100.0],["2011-11-17",6.8958,6.9473,6.6214,6.6728,8429700.0],["2011-11-18",6.7329,6.8015,6.6557,6.6986,6165300.0],["2011-11-21",6.6128,6.6986,6.527,6.63,5945700.0],["2011-11-22",6.6042,6.6814,6.5185,6.5613,7605400.0],["2011-11-23",6.5013,6.5185,6.3469,6.3469,8338000.0],["2011-11-25",6.3469,6.5699,6.3212,6.4327,3716500.0],["2011-11-28",6.63,6.8101,6.5871,6.75,7900900.0],["2011-11-29",6.8186,6.8701,6.6728,6.8015,10006200.0],["2011-11-30",6.8444,7.2303,6.8358,7.1875,23824200.0],["2011-12-01",7.1188,7.2818,7.0588,7.1446,10944300.0],["2011-12-02",7.2046,7.2732,7.0931,7.1017,6144600.0],["2011-12-05",7.2218,7.3761,7.1703,7.2646,6446200.0],["2011-12-06",7.2775,7.3633,7.1745,7.329,9647200.0],["2011-12-07",7.2775,7.4148,7.2089,7.3633,7716300.0],["2011-12-08",7.2861,7.2861,7.0801,7.0973,6765500.0],["2011-12-09",7.1402,7.3462,7.123,7.2432,4348000.0],["2011-12-12",7.1574,7.2861,7.0458,7.2346,6063200.0],["2011-12-13",7.2604,7.3204,6.9686,7.0029,6475100.0],["2011-12-14",7.0115,7.1831,6.9771,7.0115,7465600.0],["2011-12-15",7.1059,7.2775,7.0458,7.226,8771200.0],["2011-12-16",7.2861,7.4749,7.2689,7.4749,14399400.0],["2011-12-19",7.4577,7.4749,7.0801,7.123,5981800.0],["2011-12-20",7.2432,7.4234,7.2003,7.2775,7371700.0],["2011-12-21",7.2947,7.3204,7.1059,7.1831,5069700.0],["2011-12-22",7.1745,7.2947,7.1059,7.2089,5542000.0],["2011-12-23",7.2089,7.3633,7.1574,7.3633,4904600.0],["2011-12-27",7.3118,7.3805,7.2003,7.3033,4942400.0],["2011-12-28",7.3033,7.329,7.1745,7.2089,3333000.0],["2011-12-29",7.2174,7.3977,7.2174,7.3805,3730500.0],["2011-12-30",7.3633,7.4148,7.3118,7.3462,4516000.0],["2012-01-03",7.4835,7.5178,7.2174,7.2174,8808600.0],["2012-01-04",7.2174,7.3891,7.0544,7.3805,7582700.0],["2012-01-05",7.3548,7.4148,7.2003,7.3977,4892200.0],["2012-01-06",7.4062,7.4663,7.3118,7.3118,3046800.0],["2012-01-09",7.3118,7.4492,7.3118,7.3719,2906900.0],["2012-01-10",7.4577,7.4835,7.3633,7.4749,3630100.0],["2012-01-11",7.4663,7.6465,7.4234,7.6208,5336400.0],["2012-01-12",7.6637,7.7238,7.4492,7.698,5266900.0],["2012-01-13",7.638,7.7152,7.5007,7.5865,3514100.0],["2012-01-17",7.6551,7.7581,7.5865,7.6723,4348900.0],["2012-01-18",7.6551,7.8697,7.5693,7.7409,5553200.0],["2012-01-19",7.8182,8.0413,7.7667,7.9812,7996300.0],["2012-01-20",8.1872,8.2044,8.0242,8.0671,10921900.0],["2012-01-23",8.0756,8.1186,7.904,7.9641,4673700.0],["2012-01-24",7.9212,7.9898,7.8353,7.8611,5408200.0],["2012-01-25",7.9641,8.2644,7.9555,8.1615,9722800.0],["2012-01-26",8.213,8.3932,7.9812,8.0499,8926500.0],["2012-01-27",8.0327,8.2988,8.007,8.2559,5205100.0],["2012-01-30",8.1958,8.213,8.007,8.0499,7387900.0],["2012-01-31",8.1014,8.2301,7.9126,8.2215,7066500.0],["2012-02-01",8.3245,8.4103,8.2044,8.3588,5736500.0],["2012-02-02",8.3846,8.4447,8.3074,8.3674,4288900.0],["2012-02-03",8.4532,8.6249,8.4189,8.6163,6051400.0],["2012-02-06",8.5476,8.5734,8.3245,8.3674,4343200.0],["2012-02-07",8.3331,8.4275,8.2387,8.273,6352600.0],["2012-02-08",8.2644,8.3674,8.2215,8.2644,4062300.0],["2012-02-09",8.2644,8.4018,8.1443,8.3932,5617500.0],["2012-02-10",8.3331,8.3674,8.1872,8.2559,3506100.0],["2012-02-13",8.2816,8.3932,8.2387,8.3417,4540200.0],["2012-02-14",8.3074,8.3331,8.1615,8.2301,3629400.0],["2012-02-15",8.2473,8.3245,8.1529,8.1786,4125500.0],["2012-02-16",8.17,8.273,8.0928,8.2301,3700400.0],["2012-02-17",8.2988,8.3417,8.0928,8.0928,5698900.0],["2012-02-21",8.1185,8.1271,7.7324,7.8096,7115600.0],["2012-02-22",7.7495,7.8525,7.6809,7.7409,5521300.0],["2012-02-23",7.7238,7.7581,7.5264,7.6122,6792100.0],["2012-02-24",7.6294,7.6723,7.4406,7.4492,4212300.0],["2012-02-27",7.4663,7.6208,7.4406,7.5693,4238500.0],["2012-02-28",7.565,7.6852,7.5135,7.6852,6004200.0],["2012-02-29",7.6509,7.7711,7.565,7.711,6380900.0],["2012-03-01",7.7453,7.814,7.6079,7.6251,7248600.0],["2012-03-02",7.6165,7.8226,7.6165,7.6938,5034700.0],["2012-03-05",7.6509,7.6509,7.4104,7.5049,7664400.0],["2012-03-06",7.4019,7.5564,7.3246,7.3847,6239200.0],["2012-03-07",7.3933,7.4448,7.2645,7.2902,7248400.0],["2012-03-08",7.3074,7.3503,7.2387,7.2988,4726500.0],["2012-03-09",7.2988,7.3847,7.2559,7.2816,4879500.0],["2012-03-12",7.17,7.2129,7.0584,7.1099,5907000.0],["2012-03-13",7.1872,7.2301,7.0412,7.2215,6658500.0],["2012-03-14",7.213,7.2387,6.8952,7.024,13921700.0],["2012-03-15",7.0155,7.2988,6.921,7.2559,15309400.0],["2012-03-16",7.2988,7.3246,7.1013,7.1357,17011400.0],["2012-03-19",7.1614,7.2473,7.0927,7.2215,5817100.0],["2012-03-20",7.17,7.2387,7.1013,7.2044,8301600.0],["2012-03-21",7.2387,7.2387,7.1271,7.1443,6084100.0],["2012-03-22",7.1185,7.1357,6.9983,7.0326,5484900.0],["2012-03-23",7.024,7.0927,6.9811,7.067,6622600.0],["2012-03-26",7.1357,7.17,6.9983,7.17,12102000.0],["2012-03-27",7.17,7.1786,7.0498,7.067,6038200.0],["2012-03-28",7.1013,7.2731,7.0927,7.1786,8267200.0],["2012-03-29",7.1271,7.2473,7.0155,7.213,8625600.0],["2012-03-30",7.2129,7.2215,7.0069,7.0756,8889300.0],["2012-04-02",7.0584,7.1528,6.9983,7.0927,9097600.0],["2012-04-03",7.0841,7.1614,6.9983,7.0412,9873300.0],["2012-04-04",7.1443,7.2988,7.1271,7.1958,12482200.0],["2012-04-05",7.213,7.2731,7.1099,7.1357,5769500.0],["2012-04-09",7.024,7.1271,6.9811,7.0584,5002300.0],["2012-04-10",7.0069,7.0584,6.7836,6.7922,10326800.0],["2012-04-11",6.8781,6.8867,6.7836,6.8265,5446200.0],["2012-04-12",6.8523,7.0326,6.8523,6.9897,6505300.0],["2012-04-13",6.9553,6.9553,6.8008,6.818,10538900.0],["2012-04-16",6.8437,6.9639,6.7922,6.8609,7344400.0],["2012-04-17",6.9296,6.9553,6.8781,6.9382,7199500.0],["2012-04-18",6.921,6.9553,6.7407,6.775,10583200.0],["2012-04-19",6.9296,7.1271,6.818,7.067,14669900.0],["2012-04-20",7.0584,7.1185,6.7664,6.7922,14959800.0],["2012-04-23",6.7321,6.818,6.6634,6.7664,10630500.0],["2012-04-24",6.7664,6.9553,6.7664,6.8867,9912600.0],["2012-04-25",6.9382,7.024,6.8094,6.8523,6648000.0],["2012-04-26",6.9124,6.9897,6.8867,6.9468,8893100.0],["2012-04-27",6.9983,7.1185,6.9553,7.0841,10157600.0],["2012-04-30",7.0584,7.1185,7.0069,7.1099,6175700.0],["2012-05-01",7.0841,7.17,7.067,7.1099,7093800.0],["2012-05-02",7.0584,7.1528,6.9468,7.0155,7286600.0],["2012-05-03",7.024,7.1872,6.9725,7.0584,7455400.0],["2012-05-04",7.0927,7.1271,6.9296,6.9553,8335400.0],["2012-05-07",6.9639,7.17,6.9553,7.0927,8359100.0],["2012-05-08",7.067,7.1271,7.0412,7.1013,6435900.0],["2012-05-09",7.0756,7.1099,6.9553,7.0412,7960700.0],["2012-05-10",7.0927,7.1271,6.9553,6.9553,5657200.0],["2012-05-11",6.9553,6.9983,6.9038,6.9124,7283900.0],["2012-05-14",6.8867,6.9811,6.8695,6.9382,8644100.0],["2012-05-15",6.9124,6.9983,6.9038,6.9296,5069600.0],["2012-05-16",6.9553,7.1013,6.9296,7.0498,8356800.0],["2012-05-17",7.067,7.1958,6.9124,7.17,20603700.0],["2012-05-18",7.1872,7.1872,6.9811,6.9983,15571300.0],["2012-05-21",7.024,7.1786,7.0069,7.1614,12843800.0],["2012-05-22",7.1614,7.17,7.0412,7.1013,10105100.0],["2012-05-23",7.0756,7.1872,6.9124,7.1786,11985600.0],["2012-05-24",7.213,7.5994,7.1872,7.5049,15191400.0],["2012-05-25",7.5393,7.5994,7.462,7.5221,8332700.0],["2012-05-29",7.6079,7.7024,7.5736,7.6766,6269200.0],["2012-05-30",7.5994,7.6766,7.5221,7.6165,8917700.0],["2012-05-31",7.6423,7.8484,7.5908,7.7539,13249800.0],["2012-06-01",7.6423,7.8226,7.5908,7.6852,14893800.0],["2012-06-04",7.6079,7.6938,7.3929,7.3929,13432900.0],["2012-06-05",7.3929,7.4875,7.3758,7.4445,8786700.0],["2012-06-06",7.5219,7.6852,7.5133,7.5649,10001800.0],["2012-06-07",7.6594,7.8658,7.6079,7.6165,9542500.0],["2012-06-08",7.5993,7.8142,7.5993,7.7884,10019600.0],["2012-06-11",7.8314,7.8572,7.6938,7.7196,7797300.0],["2012-06-12",7.8142,7.8657,7.711,7.7282,9756700.0],["2012-06-13",7.7196,7.9517,7.7024,7.9001,9269500.0],["2012-06-14",7.9087,8.0807,7.8572,7.9087,11994600.0],["2012-06-15",7.9517,7.9603,7.6165,7.6766,16070700.0],["2012-06-18",7.668,7.7884,7.5649,7.7626,8626700.0],["2012-06-19",7.7884,7.9431,7.7368,7.9345,6579900.0],["2012-06-20",7.9517,8.0291,7.84,8.0033,10700600.0],["2012-06-21",8.0205,8.0463,7.8743,7.9173,12219700.0],["2012-06-22",7.9861,8.0549,7.8915,7.9173,11023400.0],["2012-06-25",7.8228,7.8658,7.5305,7.5305,11120400.0],["2012-06-26",7.5649,7.6852,7.4875,7.6251,12379100.0],["2012-06-27",7.6852,7.9087,7.6251,7.8572,10516800.0],["2012-06-28",7.8572,7.9173,7.6766,7.9173,7326100.0],["2012-06-29",8.0291,8.0979,7.8915,7.9259,13235000.0],["2012-07-02",7.9947,8.0377,7.797,8.0033,11771700.0],["2012-07-03",7.9689,7.9947,7.8829,7.9775,5000400.0],["2012-07-05",7.9431,7.9689,7.7884,7.8658,7096300.0],["2012-07-06",7.7884,7.9861,7.7884,7.9689,5492500.0],["2012-07-09",7.9345,8.0205,7.8572,7.9431,6784900.0],["2012-07-10",8.1065,8.3987,8.1065,8.2784,17424900.0],["2012-07-11",8.2956,8.3042,8.201,8.2182,8590900.0],["2012-07-12",8.1322,8.1924,8.0033,8.0033,8916700.0],["2012-07-13",8.0549,8.1838,8.0377,8.115,7510500.0],["2012-07-16",8.1494,8.1924,8.0463,8.0979,8616200.0],["2012-07-17",8.1322,8.1666,8.0463,8.0721,9204600.0],["2012-07-18",8.0377,8.2268,8.0377,8.0979,9336300.0],["2012-07-19",8.4245,8.4417,7.8056,7.8658,15706800.0],["2012-07-20",7.8915,7.9517,7.5821,7.6165,12555800.0],["2012-07-23",7.4961,7.5391,7.4015,7.4875,8106300.0],["2012-07-24",7.5219,7.5477,7.2812,7.4445,10878100.0],["2012-07-25",7.4187,7.4961,7.264,7.2812,8749600.0],["2012-07-26",7.3843,7.4703,7.3156,7.4617,8194200.0],["2012-07-27",7.4875,7.668,7.4703,7.6508,9477700.0],["2012-07-30",7.6251,7.9259,7.6079,7.8658,14173000.0],["2012-07-31",7.8314,7.9517,7.797,7.9001,8555600.0],["2012-08-01",7.9001,7.9345,7.7798,7.8915,10650000.0],["2012-08-02",7.7884,7.8572,7.6422,7.6852,11346400.0],["2012-08-03",7.754,7.9775,7.7196,7.8486,7556400.0],["2012-08-06",7.8658,7.9775,7.8658,7.9603,5335900.0],["2012-08-07",7.9861,8.0377,7.7884,7.8142,11170700.0],["2012-08-08",7.754,7.9173,7.6938,7.8228,6109900.0],["2012-08-09",7.797,7.8572,7.754,7.7712,6497400.0],["2012-08-10",7.7368,7.797,7.668,7.797,4176200.0],["2012-08-13",7.7626,7.84,7.711,7.84,6648500.0],["2012-08-14",7.7625,7.84,7.6678,7.7539,9670800.0],["2012-08-15",7.7109,7.7797,7.7023,7.7625,5134600.0],["2012-08-16",7.7711,7.8228,7.7453,7.8055,7062800.0],["2012-08-17",7.84,7.8744,7.7969,7.8572,5748700.0],["2012-08-20",7.8314,8.167,7.8141,8.124,14482400.0],["2012-08-21",8.1067,8.2014,8.0981,8.1412,13899600.0],["2012-08-22",8.124,8.1412,7.9949,8.0207,8256300.0],["2012-08-23",8.0293,8.0723,7.9863,8.0035,8823100.0],["2012-08-24",7.969,8.0207,7.9174,7.926,5957300.0],["2012-08-27",7.926,7.9518,7.7969,7.8055,5350600.0],["2012-08-28",7.7883,7.8314,7.6851,7.7281,7867700.0],["2012-08-29",7.7195,7.7367,7.5818,7.6506,4875400.0],["2012-08-30",7.6162,7.7797,7.599,7.7109,4138400.0],["2012-08-31",7.7625,7.8314,7.6765,7.6937,4725800.0],["2012-09-04",7.6851,7.6851,7.5474,7.6162,5893800.0],["2012-09-05",7.5904,7.84,7.5904,7.8228,6485800.0],["2012-09-06",7.8572,8.0207,7.7883,7.926,6760300.0],["2012-09-07",7.8744,7.969,7.7711,7.9088,8915200.0],["2012-09-10",7.9432,7.9863,7.8572,7.8744,5706100.0],["2012-09-11",7.8572,7.8572,7.7023,7.7023,7131700.0],["2012-09-12",7.7195,7.9691,7.7109,7.9002,8283500.0],["2012-09-13",7.8744,7.9002,7.7539,7.84,6266800.0],["2012-09-14",7.84,7.8572,7.7625,7.8055,5267200.0],["2012-09-17",7.7539,7.84,7.6592,7.7883,8382400.0],["2012-09-18",7.7883,7.7969,7.6248,7.6765,5694200.0],["2012-09-19",7.7367,7.8658,7.7109,7.7969,7464900.0],["2012-09-20",7.7453,7.7883,7.6334,7.6937,3927200.0],["2012-09-21",7.7625,7.7797,7.5732,7.6076,7461100.0],["2012-09-24",7.5904,7.7367,7.5646,7.6506,5014800.0],["2012-09-25",7.6334,7.7023,7.5904,7.6076,5386500.0],["2012-09-26",7.5904,7.7281,7.5904,7.6765,4661200.0],["2012-09-27",7.6851,7.7109,7.5732,7.642,5300500.0],["2012-09-28",7.6334,7.6334,7.5301,7.5474,6275500.0],["2012-10-01",7.556,7.6937,7.5301,7.6248,6385400.0],["2012-10-02",7.6162,7.7281,7.6162,7.7281,8975200.0],["2012-10-03",7.7453,7.8658,7.6851,7.8658,11925600.0],["2012-10-04",7.883,7.883,7.7883,7.8314,6377900.0],["2012-10-05",7.7969,7.8916,7.6076,7.7195,9287700.0],["2012-10-08",7.7367,7.7711,7.6248,7.6248,5250100.0],["2012-10-09",7.6162,7.6506,7.5215,7.5302,4408600.0],["2012-10-10",7.556,7.6334,7.4871,7.5474,5146800.0],["2012-10-11",7.5732,7.599,7.4957,7.4957,4266100.0],["2012-10-12",7.4699,7.642,7.4699,7.6076,5991100.0],["2012-10-15",7.6334,7.6765,7.5818,7.6506,4097600.0],["2012-10-16",7.6678,7.7453,7.6248,7.642,5643100.0],["2012-10-17",7.6506,7.7711,7.6162,7.7023,4527100.0],["2012-10-18",7.7281,7.8314,7.7023,7.7281,12259700.0],["2012-10-19",7.7711,7.8314,7.6248,7.642,5228100.0],["2012-10-22",7.6592,7.7023,7.4871,7.599,7207400.0],["2012-10-23",7.556,7.599,7.4699,7.5646,10538000.0],["2012-10-24",7.5818,7.642,7.4957,7.5302,5078000.0],["2012-10-25",7.5732,7.6765,7.5215,7.599,5779000.0],["2012-10-26",7.6076,7.6592,7.4785,7.5215,4881500.0],["2012-10-31",7.5302,7.6765,7.5215,7.5904,3979000.0],["2012-11-01",7.5904,7.8055,7.5904,7.7883,6272600.0],["2012-11-02",7.8055,7.8314,7.7023,7.7711,6426000.0],["2012-11-05",7.7711,7.8228,7.7367,7.7797,4066700.0],["2012-11-06",7.7797,7.883,7.7281,7.8744,7381000.0],["2012-11-07",7.7969,7.8572,7.6851,7.7539,4980800.0],["2012-11-08",7.7539,7.9346,7.7367,7.9002,5744200.0],["2012-11-09",7.8658,8.0207,7.7711,7.7969,9317900.0],["2012-11-12",7.8141,7.8572,7.7195,7.8055,5183200.0],["2012-11-13",7.7539,7.926,7.7453,7.7711,4394100.0],["2012-11-14",7.7711,7.8314,7.5302,7.5388,8789100.0],["2012-11-15",7.5215,7.7023,7.5215,7.6076,6886300.0],["2012-11-16",7.5904,7.6937,7.4871,7.6851,8671800.0],["2012-11-19",7.7453,7.84,7.6765,7.8314,5355400.0],["2012-11-20",7.8486,7.8744,7.7367,7.84,7274600.0],["2012-11-21",7.84,7.9863,7.7969,7.9432,5718500.0],["2012-11-23",7.9518,8.0637,7.926,8.0637,2651200.0],["2012-11-26",8.0035,8.0895,7.883,8.0895,6263000.0],["2012-11-27",8.0637,8.124,7.9949,7.9949,6636400.0],["2012-11-28",7.9949,8.1584,7.9518,8.1153,7062000.0],["2012-11-29",8.1412,8.2186,8.1153,8.1756,7567600.0],["2012-11-30",8.1756,8.2444,8.1412,8.2014,6930100.0],["2012-12-03",8.2444,8.2444,8.1067,8.124,4550700.0],["2012-12-04",8.1584,8.3393,8.1584,8.2963,8287300.0],["2012-12-05",8.2704,8.4599,8.2618,8.4341,13716800.0],["2012-12-06",8.4341,8.5116,8.4169,8.5116,6328500.0],["2012-12-07",8.503,8.5202,8.3824,8.4513,4993900.0],["2012-12-10",8.3996,8.5461,8.3566,8.4772,4429900.0],["2012-12-11",8.5116,8.7873,8.4858,8.7184,9535400.0],["2012-12-12",8.727,8.7615,8.5806,8.6322,8867600.0],["2012-12-13",8.6409,8.8132,8.615,8.7356,5494600.0],["2012-12-14",8.7701,8.9682,8.727,8.7787,9643300.0],["2012-12-17",8.8304,8.9855,8.8218,8.9251,11031800.0],["2012-12-18",8.9252,9.0544,8.9079,9.0458,6126500.0],["2012-12-19",8.9855,9.1405,8.951,9.0975,6348800.0],["2012-12-20",9.1147,9.1147,8.9855,9.0802,7193000.0],["2012-12-21",8.9941,9.0888,8.9165,9.0113,9204100.0],["2012-12-24",9.0199,9.0716,8.9338,8.9855,1901700.0],["2012-12-26",8.9768,9.0458,8.8735,8.8821,3504000.0],["2012-12-27",8.8907,8.9338,8.727,8.839,4590600.0],["2012-12-28",8.7787,8.839,8.7529,8.7529,3419500.0],["2012-12-31",8.727,8.8304,8.7012,8.8218,5516300.0],["2013-01-02",9.0027,9.0458,8.9252,9.0199,6017300.0],["2013-01-03",9.0113,9.2784,8.9941,9.2353,8985900.0],["2013-01-04",9.2611,9.4076,9.2439,9.3731,6884900.0],["2013-01-07",9.3904,9.4937,9.3042,9.399,6882100.0],["2013-01-08",9.6747,9.7091,9.4765,9.5024,10480100.0],["2013-01-09",9.511,9.6144,9.4248,9.4765,8476400.0],["2013-01-10",9.554,9.554,9.4248,9.5368,8751700.0],["2013-01-11",9.554,9.6144,9.4765,9.5196,7152800.0],["2013-01-14",9.5196,9.5885,9.4851,9.4937,8025000.0],["2013-01-15",9.4593,9.5885,9.4248,9.5454,11341200.0],["2013-01-16",9.5196,9.778,9.5196,9.7177,13207600.0],["2013-01-17",9.7694,9.847,9.623,9.8211,8220600.0],["2013-01-18",9.8039,9.8642,9.6057,9.7005,7322200.0],["2013-01-22",9.7177,9.9934,9.6402,9.89,9391800.0],["2013-01-23",9.9676,9.9848,9.7436,9.7867,13770800.0],["2013-01-24",9.8814,10.0106,9.8039,9.8642,11076100.0],["2013-01-25",9.8728,9.9503,9.8383,9.8556,7626500.0],["2013-01-28",9.9417,9.9417,9.7953,9.847,6107600.0],["2013-01-29",9.778,9.8383,9.6488,9.7608,7657300.0],["2013-01-30",9.7867,9.8211,9.6747,9.6833,10916800.0],["2013-01-31",9.666,9.8039,9.6574,9.6574,9692200.0],["2013-02-01",9.7264,9.8642,9.666,9.6747,9820100.0],["2013-02-04",9.666,9.8039,9.6057,9.6316,10977800.0],["2013-02-05",9.7177,9.7867,9.666,9.7091,8317000.0],["2013-02-06",9.6574,9.9073,9.6574,9.8814,9347100.0],["2013-02-07",9.8814,10.0365,9.8297,10.002,7944500.0],["2013-02-08",9.9934,10.1054,9.9331,10.0279,6534900.0],["2013-02-11",10.0537,10.1313,10.0193,10.0365,4477600.0],["2013-02-12",10.0365,10.0451,9.9159,9.9503,3759900.0],["2013-02-13",9.9676,10.0451,9.9417,10.002,3951400.0],["2013-02-14",9.9934,9.9934,9.8039,9.8814,8080800.0],["2013-02-15",9.9331,10.1313,9.9073,9.9934,6955400.0],["2013-02-19",10.0279,10.0796,9.959,10.0796,4927900.0],["2013-02-20",10.0451,10.0709,9.8297,9.847,4587300.0],["2013-02-21",9.8383,9.89,9.7436,9.8642,6437000.0],["2013-02-22",9.8814,10.0193,9.8642,9.9934,4704100.0],["2013-02-25",10.0193,10.0968,9.7436,9.7522,6134500.0],["2013-02-26",9.778,9.8297,9.6747,9.8211,5901800.0],["2013-02-27",9.8039,10.1829,9.8039,10.1829,6339200.0],["2013-02-28",10.1829,10.2519,10.0279,10.0796,7954800.0],["2013-03-01",10.0451,10.2949,10.0451,10.1829,5655900.0],["2013-03-04",10.1313,10.4155,10.1226,10.3725,8431800.0],["2013-03-05",10.4587,10.4759,10.3294,10.4415,8266100.0],["2013-03-06",10.4932,10.5277,10.3294,10.3897,5551800.0],["2013-03-07",10.3207,10.4501,10.2949,10.4242,6672700.0],["2013-03-08",10.5622,10.6053,10.4673,10.5708,6870200.0],["2013-03-11",10.5104,10.6311,10.407,10.6311,8168500.0],["2013-03-12",10.6398,10.7432,10.5967,10.6398,7609900.0],["2013-03-13",10.6484,10.8036,10.6484,10.7346,5646200.0],["2013-03-14",10.7432,10.8208,10.6656,10.8208,5133400.0],["2013-03-15",10.795,10.8208,10.657,10.6743,8393300.0],["2013-03-18",10.5966,10.8639,10.4673,10.8294,4583800.0],["2013-03-19",10.8639,10.9415,10.7691,10.8984,4167300.0],["2013-03-20",10.9329,11.0709,10.8812,11.0278,5591400.0],["2013-03-21",10.9674,11.1226,10.9674,11.0019,5902900.0],["2013-03-22",11.0278,11.1485,10.8726,11.0967,7653400.0],["2013-03-25",11.1657,11.2002,10.9933,11.0881,7223700.0],["2013-03-26",11.0967,11.2606,11.0536,11.1657,9168100.0],["2013-03-27",11.0881,11.4244,11.0709,11.3726,8495100.0],["2013-03-28",11.4244,11.7089,11.3899,11.6227,11806600.0],["2013-04-01",11.6141,11.6486,11.364,11.4071,6334400.0],["2013-04-02",11.3726,11.3985,10.8812,10.9329,13026100.0],["2013-04-03",10.9415,11.0967,10.7605,10.8122,11925200.0],["2013-04-04",10.8122,11.0795,10.8122,11.0364,7572300.0],["2013-04-05",10.8639,11.0623,10.7346,11.045,6812600.0],["2013-04-08",11.0622,11.1657,10.8984,11.1485,7278800.0],["2013-04-09",11.1485,11.2433,11.0278,11.1226,6670100.0],["2013-04-10",11.1226,11.3295,11.1226,11.2433,6554700.0],["2013-04-11",11.2606,11.4244,11.2088,11.2864,6883500.0],["2013-04-12",11.2606,11.3985,11.2347,11.3382,4890300.0],["2013-04-15",11.3037,11.3813,10.8726,10.9243,9423400.0],["2013-04-16",11.0881,11.364,11.045,11.364,8204300.0],["2013-04-17",11.3123,11.3813,11.1226,11.3382,6757600.0],["2013-04-18",11.3468,11.3468,11.1485,11.1916,3763500.0],["2013-04-19",11.2261,11.5537,11.1743,11.502,4923800.0],["2013-04-22",11.6054,11.6227,11.3037,11.3554,7340600.0],["2013-04-23",11.3726,11.5968,11.3295,11.502,7650500.0],["2013-04-24",11.5365,11.5968,11.3726,11.571,7174200.0],["2013-04-25",11.6572,11.7348,11.4934,11.571,8023900.0],["2013-04-26",11.6313,11.6658,11.4675,11.5451,5680000.0],["2013-04-29",11.5968,11.7262,11.5537,11.6744,4950800.0],["2013-04-30",11.683,11.8727,11.6227,11.8124,6785000.0],["2013-05-01",11.821,11.9158,11.5537,11.6227,5852700.0],["2013-05-02",11.6313,11.9245,11.6227,11.8641,5205900.0],["2013-05-03",11.9762,12.1659,11.9245,12.1314,7259300.0],["2013-05-06",12.14,12.347,12.0969,12.2866,4462000.0],["2013-05-07",12.3038,12.3728,12.2521,12.2694,6205800.0],["2013-05-08",12.3038,12.4935,12.2694,12.3556,4831200.0],["2013-05-09",12.3901,12.4332,12.1228,12.1486,5131600.0],["2013-05-10",12.1659,12.3038,12.1573,12.209,4964400.0],["2013-05-13",12.2004,12.2176,12.0193,12.0279,6762700.0],["2013-05-14",12.0538,12.1659,12.0366,12.0538,9985200.0],["2013-05-15",12.0538,12.4763,12.0538,12.3642,16864200.0],["2013-05-16",12.3901,12.4935,12.0969,12.1918,9277100.0],["2013-05-17",12.3728,12.459,12.3297,12.3987,11499500.0],["2013-05-20",12.3987,12.5453,12.1831,12.2866,7905400.0],["2013-05-21",12.2694,12.5539,12.2694,12.3383,12836400.0],["2013-05-22",12.3297,12.4073,12.0366,12.0969,7688400.0],["2013-05-23",11.9848,12.4159,11.959,12.3901,9834600.0],["2013-05-24",12.2952,12.3728,12.1228,12.3125,7197400.0],["2013-05-28",12.4159,12.4504,12.2004,12.3038,7824000.0],["2013-05-29",12.2349,12.3125,12.1228,12.1831,7174200.0],["2013-05-30",12.2262,12.3901,12.2262,12.3038,7007900.0],["2013-05-31",12.2607,12.3814,12.2176,12.2176,8734000.0],["2013-06-03",12.2609,12.3473,11.9669,12.1052,7664700.0],["2013-06-04",12.0966,12.2781,11.9323,12.036,8438700.0],["2013-06-05",12.0015,12.036,11.7421,11.7853,8708700.0],["2013-06-06",11.7334,11.8372,11.4048,11.6729,12848500.0],["2013-06-07",11.8026,12.0533,11.7853,12.0015,8502300.0],["2013-06-10",12.0533,12.1571,12.0101,12.0879,5084600.0],["2013-06-11",11.9496,12.1484,11.8718,12.062,6520200.0],["2013-06-12",12.1657,12.1917,11.9063,11.9928,5151900.0],["2013-06-13",11.9755,12.1571,11.9409,12.0879,5776400.0],["2013-06-14",12.036,12.1139,11.9582,11.9928,5130500.0],["2013-06-17",12.0447,12.0533,11.8112,11.915,7905200.0],["2013-06-18",11.9323,12.0187,11.8458,11.9842,4758900.0],["2013-06-19",11.9842,11.9928,11.8372,11.8372,6045300.0],["2013-06-20",11.7248,11.8458,11.6815,11.6988,7671800.0],["2013-06-21",11.7853,11.8545,11.5432,11.6556,8274700.0],["2013-06-24",11.5432,11.5432,11.3443,11.5086,10729700.0],["2013-06-25",11.5605,11.621,11.4913,11.5432,6309600.0],["2013-06-26",11.3962,11.4654,11.1714,11.2146,9528900.0],["2013-06-27",11.2578,11.4394,11.059,11.2751,8318700.0],["2013-06-28",11.2319,11.2838,11.0936,11.1454,7505200.0],["2013-07-01",11.206,11.4567,11.1887,11.3357,4687300.0],["2013-07-02",11.3184,11.3443,10.9552,10.9898,6153300.0],["2013-07-03",10.9552,11.1368,10.8774,10.9898,3393500.0],["2013-07-05",11.0417,11.1195,10.9898,11.059,3729700.0],["2013-07-08",11.1195,11.1627,11.033,11.1627,5467200.0],["2013-07-09",11.2146,11.3703,11.18,11.327,5027100.0],["2013-07-10",11.3184,11.4567,11.206,11.3616,5318500.0],["2013-07-11",11.4567,11.5259,11.3184,11.4913,5941200.0],["2013-07-12",11.4913,11.6556,11.4481,11.6383,5236100.0],["2013-07-15",11.6383,11.7334,11.5691,11.6556,3277100.0],["2013-07-16",11.6902,11.768,11.5691,11.5864,4148800.0],["2013-07-17",11.6124,11.9323,11.3789,11.8026,8068600.0],["2013-07-18",11.7939,12.0187,11.7075,11.915,8553200.0],["2013-07-19",11.9496,12.0187,11.8631,11.9409,4415800.0],["2013-07-22",11.915,12.0015,11.8804,11.9928,3260400.0],["2013-07-23",11.9928,12.036,11.8718,12.0101,4862900.0],["2013-07-24",12.062,12.1225,11.889,11.8977,6128900.0],["2013-07-25",11.7766,11.9409,11.4481,11.9409,10947500.0],["2013-07-26",11.8026,11.9323,11.6469,11.9236,5539600.0],["2013-07-29",11.9063,11.9323,11.8026,11.8458,4421200.0],["2013-07-30",11.9063,12.0879,11.8112,11.9496,6746300.0],["2013-07-31",11.9842,12.062,11.915,11.9582,4211800.0],["2013-08-01",12.0274,12.2954,12.0274,12.2781,5184000.0],["2013-08-02",12.2263,12.2954,12.1571,12.2695,5092500.0],["2013-08-05",12.2176,12.3127,12.183,12.183,2922500.0],["2013-08-06",12.183,12.2177,11.9576,12.0009,3602600.0],["2013-08-07",11.9663,12.079,11.8795,11.9402,6364800.0],["2013-08-08",12.0183,12.0616,11.9489,12.0183,5446900.0],["2013-08-09",11.9836,12.0616,11.8709,11.9142,5255900.0],["2013-08-12",11.8622,11.9923,11.8275,11.8969,3124400.0],["2013-08-13",11.9402,11.9836,11.4633,11.6801,13162900.0],["2013-08-14",11.6714,11.7842,11.4893,11.7061,8960800.0],["2013-08-15",11.6021,11.6541,11.4893,11.55,4885900.0],["2013-08-16",11.576,11.7321,11.55,11.5674,5107200.0],["2013-08-19",11.5067,11.5067,11.2639,11.3679,7135700.0],["2013-08-20",11.3506,11.498,11.3072,11.4026,4663700.0],["2013-08-21",11.3853,11.4286,11.2986,11.3159,5066800.0],["2013-08-22",11.3333,11.498,11.3246,11.4373,3623900.0],["2013-08-23",11.4807,11.524,11.394,11.5067,3875300.0],["2013-08-26",11.5154,11.5847,11.446,11.5067,3994400.0],["2013-08-27",11.3593,11.3853,11.0471,11.0991,6414400.0],["2013-08-28",11.0818,11.1338,10.9864,11.0731,5090400.0],["2013-08-29",11.0645,11.1685,10.9604,11.0905,6185200.0],["2013-08-30",11.1251,11.2119,11.0558,11.1078,3847400.0],["2013-09-03",11.2465,11.3072,11.0384,11.1165,5358500.0],["2013-09-04",11.1598,11.2899,11.1165,11.2812,4912100.0],["2013-09-05",11.2986,11.394,11.2465,11.3506,4195800.0],["2013-09-06",11.3766,11.498,11.2205,11.3593,5106400.0],["2013-09-09",11.3072,11.55,11.2552,11.5067,6257400.0],["2013-09-10",11.5847,12.053,11.5847,12.053,8805300.0],["2013-09-11",12.027,12.105,11.8882,12.0096,7197700.0],["2013-09-12",12.0183,12.0443,11.8709,11.9229,5253000.0],["2013-09-13",11.9316,12.105,11.9316,12.053,4137600.0],["2013-09-16",12.1917,12.3998,12.157,12.2264,8271500.0],["2013-09-17",12.3478,12.3998,12.2177,12.3304,5645600.0],["2013-09-18",12.2958,12.4258,12.157,12.3565,6672700.0],["2013-09-19",12.3651,12.6426,12.3304,12.6079,11829000.0],["2013-09-20",12.686,12.712,12.4518,12.4952,7608400.0],["2013-09-23",12.5125,12.5819,12.4085,12.5125,5032000.0],["2013-09-24",12.5386,12.8507,12.5125,12.7467,7836900.0],["2013-09-25",12.764,12.7727,12.5646,12.6513,6886200.0],["2013-09-26",12.6426,12.79,12.6166,12.7467,3658800.0],["2013-09-27",12.6253,12.7987,12.5212,12.6946,3939100.0],["2013-09-30",12.5386,12.6946,12.2351,12.6253,6002400.0],["2013-10-01",12.6426,12.8594,12.6253,12.7727,5150400.0],["2013-10-02",12.7727,12.816,12.5559,12.7206,5412300.0],["2013-10-03",12.66,12.7987,12.5646,12.764,6003400.0],["2013-10-04",12.7293,12.9461,12.6946,12.9114,5142000.0],["2013-10-07",12.8247,13.0155,12.7727,12.8941,6634200.0],["2013-10-08",12.9114,13.0155,12.8507,12.8507,7222900.0],["2013-10-09",12.8681,13.0675,12.842,12.9634,8158200.0],["2013-10-10",13.0762,13.1282,12.9981,13.1109,6158100.0],["2013-10-11",13.0935,13.2843,13.0502,13.2062,5108000.0],["2013-10-14",13.1282,13.293,13.1022,13.2756,3782600.0],["2013-10-15",13.2669,13.345,13.1802,13.1802,4798400.0],["2013-10-16",13.2236,13.5357,13.2236,13.5271,5815100.0],["2013-10-17",13.5964,13.9693,13.5704,13.8826,7999900.0],["2013-10-18",13.952,14.03,13.8999,13.9346,4973600.0],["2013-10-21",13.9173,14.004,13.8392,13.952,5277700.0],["2013-10-22",14.0213,14.3682,14.0213,14.1861,7398400.0],["2013-10-23",14.1774,14.3768,14.0734,14.2294,9035200.0],["2013-10-24",14.4549,14.7844,14.3942,14.7584,8345700.0],["2013-10-25",14.7844,15.0359,14.585,14.8884,8877600.0],["2013-10-28",14.9145,14.9405,14.7497,14.8278,8115100.0],["2013-10-29",14.8884,15.0359,14.7844,14.8798,7978700.0],["2013-10-30",14.9231,14.9838,14.6717,14.8538,7925100.0],["2013-10-31",14.8624,15.0098,14.8104,14.9318,6543300.0],["2013-11-01",14.9665,15.1659,14.9145,15.1486,5795100.0],["2013-11-04",15.2006,15.7209,15.2006,15.4954,9384600.0],["2013-11-05",15.5475,15.6689,15.3133,15.4954,11687000.0],["2013-11-06",15.5995,15.6862,15.3393,15.4347,8843900.0],["2013-11-07",15.4868,15.5908,15.1919,15.2353,10387600.0],["2013-11-08",15.296,15.4087,15.2353,15.3394,9531300.0],["2013-11-11",15.3914,15.5301,15.374,15.4434,5452400.0],["2013-11-12",15.3827,16.0764,15.3827,15.6342,15799100.0],["2013-11-13",15.5995,15.6862,15.5388,15.6082,7679600.0],["2013-11-14",15.7729,15.9463,15.6862,15.7642,6049200.0],["2013-11-15",15.8163,15.903,15.5995,15.7469,7071100.0],["2013-11-18",15.7989,15.9637,15.6428,15.7296,6219300.0],["2013-11-19",15.7382,15.9723,15.7209,15.7556,7662000.0],["2013-11-20",15.7816,15.9117,15.5735,15.6168,6380300.0],["2013-11-21",15.7122,16.0591,15.7035,15.9984,6867300.0],["2013-11-22",16.0157,16.1024,15.9203,16.0937,7003400.0],["2013-11-25",16.1284,16.3019,16.0677,16.0851,4646900.0],["2013-11-26",16.1284,16.3192,15.9637,16.0764,5572400.0],["2013-11-27",16.1805,16.4579,16.1458,16.4319,4774000.0],["2013-11-29",16.4406,16.4406,16.0937,16.1198,3738700.0],["2013-12-02",16.1458,16.3279,16.1024,16.1371,5499200.0],["2013-12-03",16.0764,16.0764,15.7209,15.851,6827000.0],["2013-12-04",15.7816,15.7989,15.374,15.5214,9411800.0],["2013-12-05",15.5301,15.8163,15.5214,15.6082,7679100.0],["2013-12-06",15.7642,15.9377,15.6428,15.877,4757000.0],["2013-12-09",15.877,16.1198,15.8683,16.0417,5717300.0],["2013-12-10",16.0678,16.3546,16.0417,16.146,5794000.0],["2013-12-11",16.1373,16.1894,15.5985,15.6159,9943700.0],["2013-12-12",15.9114,16.3719,15.8245,16.3285,11460200.0],["2013-12-13",16.4067,16.4501,15.9983,16.1894,6428300.0],["2013-12-16",16.285,16.3459,16.007,16.2763,5305500.0],["2013-12-17",16.2763,16.2763,15.9201,15.9201,5692200.0],["2013-12-18",16.0243,16.2242,15.8158,16.2155,5979800.0],["2013-12-19",16.2677,16.3198,15.9548,16.1808,4726700.0],["2013-12-20",16.2155,16.4588,16.1373,16.3893,10329000.0],["2013-12-23",16.4675,16.4936,16.2676,16.4154,4705700.0],["2013-12-24",16.398,16.4675,16.3372,16.4501,1475000.0],["2013-12-26",16.4588,16.4849,16.3372,16.4501,2432500.0],["2013-12-27",16.4936,16.511,16.1634,16.285,2870000.0],["2013-12-30",16.3372,16.4415,16.285,16.3632,2971800.0],["2013-12-31",16.3719,16.4588,16.3024,16.3719,2872100.0],["2014-01-02",16.3806,16.5892,16.3198,16.4067,4556500.0],["2014-01-03",16.4675,16.9542,16.4675,16.876,8708100.0],["2014-01-06",16.9281,17.0584,16.5718,16.6413,8125400.0],["2014-01-07",16.7195,17.0932,16.7195,16.9715,7228000.0],["2014-01-08",16.9802,17.5625,16.8673,17.5364,11519400.0],["2014-01-09",17.7363,18.136,17.6754,18.0404,12104500.0],["2014-01-10",18.0491,18.3793,17.9014,18.275,6997000.0],["2014-01-13",18.3967,18.4228,17.9361,18.0057,6694600.0],["2014-01-14",18.0752,18.64,18.0752,18.6226,11579500.0],["2014-01-15",19.0484,19.1006,18.1794,18.388,9842100.0],["2014-01-16",18.4054,18.6748,18.3706,18.6487,8010200.0],["2014-01-17",18.7443,18.892,18.3967,18.4402,6087400.0],["2014-01-21",18.8312,18.9789,18.4662,18.5097,8165800.0],["2014-01-22",18.8312,18.9442,18.614,18.9181,8148800.0],["2014-01-23",19.0919,19.2049,18.0926,18.4575,15070700.0],["2014-01-24",18.5097,18.614,18.0057,18.1099,11234300.0],["2014-01-27",18.1099,18.2403,17.5712,17.9101,8326500.0],["2014-01-28",18.1881,18.6313,18.1099,18.5184,9879500.0],["2014-01-29",18.3185,18.7443,17.8232,17.9101,12385000.0],["2014-01-30",18.0752,18.5357,18.0665,18.4402,11463100.0],["2014-01-31",18.2229,18.4749,18.1447,18.2055,9510000.0],["2014-02-03",18.2316,18.2664,17.6754,17.7536,11373800.0],["2014-02-04",17.9274,18.0404,17.632,17.9448,7685500.0],["2014-02-05",17.9014,17.9622,17.5798,17.9101,9161000.0],["2014-02-06",17.9014,18.3359,17.8666,18.2142,7159300.0],["2014-02-07",18.2403,18.7095,18.1795,18.6226,10395300.0],["2014-02-10",18.614,18.7095,18.1968,18.2664,8428600.0],["2014-02-11",18.3619,18.5966,18.2142,18.5271,8624800.0],["2014-02-12",18.5444,18.5792,18.2142,18.4315,7781400.0],["2014-02-13",18.3185,18.5271,18.249,18.4228,7051700.0],["2014-02-14",18.388,18.6226,18.3272,18.5097,5357900.0],["2014-02-18",18.614,18.7443,18.2229,18.275,7443400.0],["2014-02-19",18.2577,18.3967,18.1447,18.2055,7691400.0],["2014-02-20",18.2837,18.9094,18.2229,18.8573,8849600.0],["2014-02-21",18.8573,19.0485,18.7791,18.9094,8896900.0],["2014-02-24",18.9094,19.3613,18.8833,19.257,9630200.0],["2014-02-25",19.2744,19.5959,19.2483,19.3787,8942200.0],["2014-02-26",19.5351,19.6654,19.3352,19.483,7267200.0],["2014-02-27",19.4395,19.6568,19.3787,19.5177,5728200.0],["2014-02-28",19.4047,19.6046,19.257,19.5003,6993500.0],["2014-03-03",19.2483,19.4569,18.9615,19.3787,7918600.0],["2014-03-04",19.7617,20.0229,19.6573,19.8749,10436600.0],["2014-03-05",19.9532,20.2231,19.8749,20.049,7477600.0],["2014-03-06",20.1274,20.3276,20.049,20.1274,7330100.0],["2014-03-07",20.2492,20.2579,19.9097,20.1099,7066900.0],["2014-03-10",20.1448,20.6062,20.1099,20.5452,7949000.0],["2014-03-11",20.5452,20.9196,20.3885,20.7019,7451100.0],["2014-03-12",20.8238,21.024,20.6497,20.8064,8013700.0],["2014-03-13",20.8499,20.876,20.4495,20.5452,8093700.0],["2014-03-14",20.5365,21.0153,20.4059,20.8238,8198100.0],["2014-03-17",20.9718,20.9892,20.6758,20.876,6500300.0],["2014-03-18",20.9022,21.0414,20.789,20.8064,6802500.0],["2014-03-19",20.8151,20.9283,20.5365,20.6932,5973000.0],["2014-03-20",20.6236,20.7977,20.5365,20.789,5590800.0],["2014-03-21",20.9718,20.9892,20.1796,20.1796,12407300.0],["2014-03-24",20.3537,20.5191,20.0664,20.345,5548500.0],["2014-03-25",20.4582,20.7367,20.4408,20.6323,3968500.0],["2014-03-26",20.7367,20.7803,20.3711,20.4059,5129500.0],["2014-03-27",20.3624,20.3624,19.8314,20.1622,6001400.0],["2014-03-28",20.1448,20.5975,20.0664,20.1622,5706600.0],["2014-03-31",20.2841,20.641,20.2666,20.5539,4551000.0],["2014-04-01",20.6584,20.8412,20.6062,20.8412,5625400.0],["2014-04-02",20.9022,21.2852,20.8412,20.9544,9199900.0],["2014-04-03",20.9718,21.1546,20.728,20.9022,4467000.0],["2014-04-04",21.0327,21.1111,20.6323,20.728,5740600.0],["2014-04-07",20.7193,20.9718,20.2579,20.3972,7303800.0],["2014-04-08",20.4582,20.5626,19.9271,20.4669,9137900.0],["2014-04-09",20.5452,21.085,20.4321,21.024,7007800.0],["2014-04-10",21.1024,21.1111,20.1012,20.1361,9455800.0],["2014-04-11",20.1099,20.4059,19.7443,19.8052,8274900.0],["2014-04-14",20.1099,20.1535,19.457,19.5963,7449400.0],["2014-04-15",19.9271,20.2144,19.5267,19.9358,8620700.0],["2014-04-16",20.1187,20.5104,19.9794,20.493,7361800.0],["2014-04-17",20.6062,20.6323,20.049,20.4495,6264800.0],["2014-04-21",20.493,20.5539,20.2492,20.5365,4972900.0],["2014-04-22",20.5975,20.937,20.5713,20.8325,5230700.0],["2014-04-23",21.2243,21.233,20.6845,20.9631,7798600.0],["2014-04-24",21.1807,21.2852,20.4669,21.1285,8361800.0],["2014-04-25",20.937,21.2678,20.7629,20.8499,4998500.0],["2014-04-28",20.9283,21.0502,20.4582,20.7542,4885600.0],["2014-04-29",20.7977,21.085,20.5626,21.0588,4531500.0],["2014-04-30",21.085,21.1981,20.8586,21.0414,4911300.0],["2014-05-01",21.0414,21.4419,21.0414,21.1807,5751800.0],["2014-05-02",21.2243,21.233,20.8847,21.0501,6012600.0],["2014-05-05",20.9457,21.1633,20.789,21.1198,4365900.0],["2014-05-06",21.1894,21.233,20.9892,21.0676,6246200.0],["2014-05-07",21.1372,21.2417,20.7629,21.0676,5860700.0],["2014-05-08",20.9718,21.4419,20.9718,21.2939,6569700.0],["2014-05-09",21.233,21.2765,20.9109,21.2068,3995800.0],["2014-05-12",21.2939,21.7379,21.2939,21.7118,4955400.0],["2014-05-13",21.677,21.8249,21.529,21.7466,5296000.0],["2014-05-14",21.7118,21.7379,21.5028,21.6856,7214300.0],["2014-05-15",21.6421,21.7118,21.3026,21.5551,5425200.0],["2014-05-16",21.5551,21.5899,21.2504,21.4245,4916500.0],["2014-05-19",21.4158,21.9468,21.3723,21.8685,3911000.0],["2014-05-20",21.8424,21.9294,21.5812,21.7205,3741300.0],["2014-05-21",21.7553,21.9468,21.7205,21.8598,3513600.0],["2014-05-22",21.8598,22.0687,21.8511,21.9991,2918300.0],["2014-05-23",22.0687,22.4866,22.0513,22.4518,4453300.0],["2014-05-27",22.5301,22.6259,22.4256,22.5214,3772000.0],["2014-05-28",22.5823,23.096,22.5562,23.0089,5545400.0],["2014-05-29",23.0263,23.1482,22.7477,23.0176,4107200.0],["2014-05-30",22.9828,23.1917,22.948,23.0263,7038300.0],["2014-06-02",23.1048,23.3666,22.8431,23.3055,4973600.0],["2014-06-03",23.3404,23.7505,23.3317,23.7331,8114200.0],["2014-06-04",23.576,23.8989,23.4888,23.8727,5160800.0],["2014-06-05",23.9861,24.1257,23.7505,23.8029,8612200.0],["2014-06-06",23.8378,24.0734,23.7942,24.0734,4102700.0],["2014-06-09",24.117,24.1694,23.7593,23.9512,5693000.0],["2014-06-10",23.9948,24.0036,23.6109,23.8116,5622200.0],["2014-06-11",23.5935,23.7244,23.3666,23.5062,9001100.0],["2014-06-12",23.2706,23.2794,22.2236,22.4417,13574700.0],["2014-06-13",22.4243,23.0699,22.4068,22.9478,9711300.0],["2014-06-16",22.8605,22.974,22.6162,22.7733,6514100.0],["2014-06-17",23.1048,23.2968,22.9303,23.2357,7454400.0],["2014-06-18",23.227,23.323,22.8518,23.2706,5877700.0],["2014-06-19",23.3579,23.6284,23.323,23.6284,6860700.0],["2014-06-20",23.7418,23.8901,23.6633,23.8116,8722800.0],["2014-06-23",23.8029,23.8814,23.3753,23.4888,4500100.0],["2014-06-24",23.4713,23.6633,23.2357,23.2445,4208300.0],["2014-06-25",23.227,23.6109,23.0699,23.5324,4006500.0],["2014-06-26",23.5673,23.6458,23.3404,23.6109,3241400.0],["2014-06-27",23.5498,23.7418,23.4626,23.6807,9310500.0],["2014-06-30",23.6894,23.768,23.3753,23.4364,4876100.0],["2014-07-01",23.7156,24.2828,23.6022,24.1955,7240100.0],["2014-07-02",23.9687,24.1257,23.6196,23.9687,7540700.0],["2014-07-03",24.0734,24.2392,24.0385,24.1781,3050500.0],["2014-07-07",24.1519,24.1781,23.6284,23.7069,6375800.0],["2014-07-08",23.4539,23.4539,22.5639,23.2968,12062600.0],["2014-07-09",23.9948,24.1257,23.419,23.7418,8355100.0],["2014-07-10",23.5673,23.9425,23.4975,23.7942,8868400.0],["2014-07-11",23.8552,24.0995,23.768,23.9425,4799800.0],["2014-07-14",24.0559,24.2828,23.9599,24.0821,4126800.0],["2014-07-15",24.213,24.4224,23.9948,24.3439,6970900.0],["2014-07-16",24.4573,24.5707,24.3002,24.4573,4627800.0],["2014-07-17",24.2653,24.5271,23.8291,24.0036,5426600.0],["2014-07-18",24.0734,24.4224,24.0646,24.2653,4957100.0],["2014-07-21",24.2479,24.3264,24.0385,24.1345,4335400.0],["2014-07-22",24.1955,24.4922,24.1955,24.4747,4350800.0],["2014-07-23",24.5882,25.2775,24.5794,25.1902,7096000.0],["2014-07-24",25.5218,25.7399,24.7452,25.0244,10019500.0],["2014-07-25",25.1291,25.9144,25.0855,25.5131,8058000.0],["2014-07-28",25.6178,25.6352,25.0768,25.4869,6243900.0],["2014-07-29",25.5741,25.6178,25.0244,25.0506,5896200.0],["2014-07-30",25.1728,25.3909,25.0244,25.1641,4345100.0],["2014-07-31",24.9546,25.0681,24.6143,24.6754,6354800.0],["2014-08-01",24.6143,24.9023,24.2915,24.8063,5731100.0],["2014-08-04",25.0157,25.103,24.5184,24.8063,4426900.0],["2014-08-05",24.6318,24.8674,24.3962,24.5445,6221200.0],["2014-08-06",24.3177,24.658,24.0297,24.5358,4815900.0],["2014-08-07",24.6754,24.8587,24.3177,24.4835,5226500.0],["2014-08-08",24.4224,24.6929,23.925,24.6754,4343100.0],["2014-08-11",24.8499,25.1815,24.7452,24.9895,3807400.0],["2014-08-12",25.0244,25.1291,24.8412,25.0419,4276300.0],["2014-08-13",25.1291,25.6265,25.0942,25.5305,4041900.0],["2014-08-14",25.5916,25.9668,25.4956,25.9581,5538100.0],["2014-08-15",26.0715,26.15,25.6003,25.9668,6428600.0],["2014-08-18",26.1849,26.9179,26.0628,26.8917,6437600.0],["2014-08-19",27.0053,27.0316,26.6906,26.8829,4898300.0],["2014-08-20",27.0315,27.7222,26.9966,27.5998,5809500.0],["2014-08-21",27.661,27.7397,27.2589,27.3113,4598200.0],["2014-08-22",27.3812,28.0806,27.355,27.8621,6441000.0],["2014-08-25",28.1418,28.1943,27.8184,28.0981,4147600.0],["2014-08-26",28.1156,28.1943,27.8446,27.9058,3939600.0],["2014-08-27",27.9495,28.3517,27.8271,28.1768,4290000.0],["2014-08-28",28.0544,28.1244,27.8883,28.0194,3659500.0],["2014-08-29",28.0632,28.0981,27.7659,27.9845,3444000.0],["2014-09-02",28.0457,28.78,28.002,28.7713,6136400.0],["2014-09-03",28.6489,28.6489,28.1943,28.4828,6176500.0],["2014-09-04",28.6227,28.9724,28.4216,28.5178,5551100.0],["2014-09-05",28.5352,28.78,28.2555,28.7014,3732000.0],["2014-09-08",28.85,28.9374,28.6489,28.7276,5769400.0],["2014-09-09",28.6139,29.2346,28.4391,28.7713,7970600.0],["2014-09-10",29.0248,29.5231,28.6314,29.392,8362000.0],["2014-09-11",29.4619,29.6455,29.086,29.4095,6825900.0],["2014-09-12",29.3745,30.0302,29.2434,29.6106,7037900.0],["2014-09-15",29.7155,30.1613,29.5669,29.6018,8911200.0],["2014-09-16",29.6718,30.2488,29.3221,30.1876,6711800.0],["2014-09-17",30.2225,30.3362,29.8379,30.1001,5563500.0],["2014-09-18",30.2837,30.8695,30.24,30.7995,6413400.0],["2014-09-19",31.0268,31.0268,30.2138,30.2138,17038600.0],["2014-09-22",30.3449,30.4411,29.8291,29.8554,6692500.0],["2014-09-23",29.663,29.6718,28.8937,29.0773,10274400.0],["2014-09-24",29.1822,30.1176,29.1734,30.0127,8323600.0],["2014-09-25",29.8554,29.8903,29.3745,29.4095,6814400.0],["2014-09-26",29.5406,29.7155,29.3046,29.6455,4758200.0],["2014-09-29",29.2346,29.628,29.1559,29.4357,4476400.0],["2014-09-30",29.4707,29.969,29.1122,29.5231,6780500.0],["2014-10-01",28.8237,28.9024,28.3429,28.4566,10966400.0],["2014-10-02",28.7626,29.051,27.6086,28.3779,10038900.0],["2014-10-03",28.6314,29.3133,28.6314,29.2259,6322700.0],["2014-10-06",29.2871,29.5231,28.7975,28.8849,5758500.0],["2014-10-07",28.6314,28.6664,28.1681,28.1768,7321100.0],["2014-10-08",28.78,28.815,27.7047,28.0719,11969600.0],["2014-10-09",28.2293,28.4391,27.1714,27.3812,12496100.0],["2014-10-10",27.2239,27.5998,26.4895,26.7256,11790100.0],["2014-10-13",26.8917,26.8917,24.9334,25.2481,21586500.0],["2014-10-14",25.6765,27.3201,25.1519,26.2272,16869800.0],["2014-10-15",25.4229,26.778,24.8285,26.2447,21067900.0],["2014-10-16",25.047,27.3463,25.0033,27.049,18366600.0],["2014-10-17",27.3813,27.8359,26.9092,27.1452,12181600.0],["2014-10-20",27.4337,28.9287,27.4337,28.7101,13588700.0],["2014-10-21",29.4445,30.3799,29.392,30.24,14342900.0],["2014-10-22",30.5373,30.5985,29.8554,29.8991,12749800.0],["2014-10-23",30.5985,30.9044,28.3342,29.0685,23476100.0],["2014-10-24",29.1647,29.9428,29.1647,29.6106,9844200.0],["2014-10-27",29.5931,29.8379,29.2172,29.7679,8823600.0],["2014-10-28",29.9166,30.2138,29.4794,30.1876,8740800.0],["2014-10-29",30.1963,30.2225,29.3833,29.8379,7411900.0],["2014-10-30",30.0302,30.1701,29.6193,29.8379,6727200.0],["2014-10-31",30.2837,30.4586,29.969,30.1439,6436600.0],["2014-11-03",30.205,30.8782,30.1351,30.8695,7229100.0],["2014-11-04",31.0443,31.9798,31.0356,31.8486,11373900.0],["2014-11-05",32.1983,32.242,31.6126,32.1284,9807200.0],["2014-11-06",32.2071,33.3611,32.0847,33.1687,9823400.0],["2014-11-07",33.2299,33.5359,33.0026,33.431,9598200.0],["2014-11-10",33.431,34.2528,33.195,34.2003,9662700.0],["2014-11-11",34.4976,35.0221,34.3402,34.4189,9180900.0],["2014-11-12",34.1654,34.5325,33.9993,34.4189,6452600.0],["2014-11-13",34.585,34.9434,34.2615,34.4976,6694000.0],["2014-11-14",34.3839,34.4888,33.9468,34.0517,7353800.0],["2014-11-17",34.0342,34.5588,34.008,34.1566,6282700.0],["2014-11-18",34.2266,34.8647,34.1479,34.6812,5790200.0],["2014-11-19",34.5413,34.7773,34.1129,34.3315,6455700.0],["2014-11-20",34.0779,34.2878,33.667,33.9818,5847500.0],["2014-11-21",34.3227,34.3227,33.0201,33.2387,10877900.0],["2014-11-24",33.6408,33.9031,33.3785,33.667,5688100.0],["2014-11-25",33.6583,34.008,33.3873,33.667,9539300.0],["2014-11-26",33.7457,34.4364,33.7457,34.3402,4400800.0],["2014-11-28",35.9313,37.0853,35.9051,36.5608,8358400.0],["2014-12-01",36.928,37.1728,35.3718,35.4068,10629700.0],["2014-12-02",35.2669,36.2111,35.2057,35.3718,9067600.0],["2014-12-03",35.5292,35.9838,34.9872,35.8876,8186200.0],["2014-12-04",36.8493,36.9367,35.9401,36.1848,10850800.0],["2014-12-05",36.4908,36.6482,35.8352,35.9488,8808000.0],["2014-12-08",36.1499,37.0941,36.0013,36.8318,10080800.0],["2014-12-09",35.7725,35.8688,34.4155,35.6587,11479400.0],["2014-12-10",36.4641,37.5935,36.2102,36.3153,14704200.0],["2014-12-11",36.7793,37.1382,36.5429,36.7005,9610800.0],["2014-12-12",37.1557,37.1557,36.2452,36.254,10002800.0],["2014-12-15",36.4904,36.8581,35.6499,36.4028,10030500.0],["2014-12-16",36.6042,36.6392,34.6081,34.6518,10786800.0],["2014-12-17",34.6518,35.2559,33.9077,35.1246,12614600.0],["2014-12-18",35.2997,35.6937,34.7919,35.5623,8656600.0],["2014-12-19",35.4748,35.8162,35.0195,35.2472,17525300.0],["2014-12-22",35.2122,36.3941,35.2122,36.1227,7304700.0],["2014-12-23",36.2365,36.2802,35.5186,35.8775,4212000.0],["2014-12-24",36.0264,36.7005,35.9301,36.4729,2657400.0],["2014-12-26",36.5166,36.8493,36.3153,36.6917,3209100.0],["2014-12-29",36.3328,36.8055,36.0789,36.7005,4773800.0],["2014-12-30",36.7005,37.147,36.6392,36.9193,4188000.0],["2014-12-31",37.2083,37.8123,36.9894,37.0507,4912400.0],["2015-01-02",37.3746,37.6898,36.9456,37.3746,6890400.0],["2015-01-05",37.4972,37.5585,36.289,36.4553,7877700.0],["2015-01-06",36.683,36.8143,34.7306,35.4223,10576800.0],["2015-01-07",35.6937,36.0001,35.3522,35.7199,7693100.0],["2015-01-08",35.895,36.8493,35.8513,36.6655,7301900.0],["2015-01-09",36.6654,36.8055,35.5798,35.7112,7170600.0],["2015-01-12",35.4135,35.7725,34.7744,35.2384,7095900.0],["2015-01-13",35.5623,36.5604,34.967,35.4398,8366400.0],["2015-01-14",34.7744,35.2209,33.8201,34.5293,8540400.0],["2015-01-15",34.3367,34.8094,33.9252,34.0565,7480200.0],["2015-01-16",33.8639,34.6431,33.4962,34.5643,9110100.0],["2015-01-20",35.2296,35.7374,34.7744,35.7112,10067200.0],["2015-01-21",35.4135,36.6917,35.1684,36.6217,10351900.0],["2015-01-22",38.04,40.0098,37.9437,39.7034,20870700.0],["2015-01-23",39.7909,40.2725,39.0468,40.0799,11929800.0],["2015-01-26",39.6859,40.6314,39.5808,40.6227,8447600.0],["2015-01-27",39.9223,40.6314,39.2832,40.1674,7747000.0],["2015-01-28",40.8153,41.218,40.0273,40.0974,9339300.0],["2015-01-29",40.2287,41.2968,39.8347,41.1392,8234100.0],["2015-01-30",40.5701,40.9553,39.4845,39.5546,11999300.0],["2015-02-02",39.3444,39.4145,37.287,38.9855,13259700.0],["2015-02-03",37.7948,38.469,37.2433,37.8649,12057300.0],["2015-02-04",38.0925,39.4583,38.0575,39.0818,8900500.0],["2015-02-05",38.7929,38.9417,37.9612,38.933,7951000.0],["2015-02-06",38.6353,39.1606,38.2764,38.6441,8558400.0],["2015-02-09",38.0838,38.2501,37.5672,37.8736,8643100.0],["2015-02-10",38.2763,38.6878,37.8386,38.3289,5881500.0],["2015-02-11",38.9242,38.968,37.8298,38.0837,5288900.0],["2015-02-12",37.6985,38.1012,36.9368,38.0837,7304400.0],["2015-02-13",37.7423,38.1976,37.576,37.9087,6395500.0],["2015-02-17",38.0487,38.1713,37.252,37.2871,8818100.0],["2015-02-18",37.5935,38.2413,36.9719,38.1275,8271400.0],["2015-02-19",39.3269,39.3707,38.2588,38.3114,7535500.0],["2015-02-20",38.2151,39.3532,37.9962,39.2044,7117200.0],["2015-02-23",39.4933,39.826,38.7666,39.1256,7303100.0],["2015-02-24",38.8542,39.7121,38.5565,39.7034,6998700.0],["2015-02-25",39.4145,39.6334,38.504,38.6266,7775000.0],["2015-02-26",39.0118,39.073,38.2851,38.5915,7835500.0],["2015-02-27",38.6616,38.6616,37.8211,37.8561,4792800.0],["2015-03-02",37.8561,38.7666,37.8561,38.7141,6399900.0],["2015-03-03",38.2319,38.942,38.1443,38.5388,6263700.0],["2015-03-04",38.3897,38.7404,38.118,38.5826,5909400.0],["2015-03-05",38.7229,38.8193,38.3196,38.6615,5324600.0],["2015-03-06",38.3284,38.6177,37.9163,37.9602,5322400.0],["2015-03-09",37.9602,38.3547,37.7936,38.0478,4026800.0],["2015-03-10",37.8637,37.9777,37.3114,37.6446,5667600.0],["2015-03-11",37.9163,38.6089,37.8637,38.4336,6755000.0],["2015-03-12",38.4949,39.4856,38.3985,39.4242,5761600.0],["2015-03-13",39.5645,40.0116,38.8018,39.0209,6039200.0],["2015-03-16",39.7047,40.0203,39.468,39.8888,6905700.0],["2015-03-17",40.0817,40.6866,39.8099,40.5113,7802600.0],["2015-03-18",40.7217,40.7217,39.6083,40.0993,6161300.0],["2015-03-19",40.3886,40.7217,40.2658,40.634,5911200.0],["2015-03-20",40.5639,40.7655,40.3447,40.6428,8847300.0],["2015-03-23",40.6866,40.6866,39.7749,39.8362,6260400.0],["2015-03-24",39.5557,39.8363,39.2313,39.3804,4884300.0],["2015-03-25",39.3102,39.4242,38.2582,38.3284,6751700.0],["2015-03-26",37.5569,38.1355,37.0046,37.8549,7537500.0],["2015-03-27",38.118,38.8719,37.9777,38.7842,5757800.0],["2015-03-30",39.1437,39.2664,38.793,39.0823,4336100.0],["2015-03-31",39.1174,39.1174,38.4686,38.8368,4602700.0],["2015-04-01",38.6352,38.6527,37.8988,38.0917,6896400.0],["2015-04-02",38.2407,38.416,37.4254,37.5744,8655600.0],["2015-04-06",36.6188,36.7328,35.9876,36.0227,11386600.0],["2015-04-07",36.1542,36.7503,36.1454,36.2419,7699500.0],["2015-04-08",36.3734,37.5832,36.2331,37.5656,6562200.0],["2015-04-09",37.627,37.8813,36.9695,37.5393,7122700.0],["2015-04-10",37.5218,37.9514,37.4341,37.5393,4541300.0],["2015-04-13",37.2763,38.3371,37.2588,37.4867,5134700.0],["2015-04-14",37.3728,37.5569,37.101,37.2588,4236100.0],["2015-04-15",38.2232,38.2582,36.689,36.7065,8130300.0],["2015-04-16",36.9169,37.4604,36.6451,37.0396,7080200.0],["2015-04-17",36.6802,37.1711,36.6364,36.6364,6787500.0],["2015-04-20",37.0221,37.3465,36.5838,37.3202,5606900.0],["2015-04-21",37.4429,37.8199,37.2062,37.7235,4417200.0],["2015-04-22",37.7147,37.8287,37.364,37.5656,5756200.0],["2015-04-23",38.004,38.7404,37.855,37.9251,9045300.0],["2015-04-24",37.9602,38.2845,37.5393,38.1267,6348900.0],["2015-04-27",38.0829,38.1179,37.0396,37.0747,5231600.0],["2015-04-28",36.9432,37.215,36.2419,36.724,5913300.0],["2015-04-29",36.5137,36.6539,35.1548,35.9,7815200.0],["2015-04-30",35.5581,36.3646,35.4002,35.5581,6492100.0],["2015-05-01",35.7948,37.4341,35.7948,37.3465,7753100.0],["2015-05-04",37.3202,37.4517,36.6013,36.6714,5539200.0],["2015-05-05",36.049,36.3909,35.4967,35.5318,6285900.0],["2015-05-06",35.3827,36.1367,34.8216,35.8386,6719600.0],["2015-05-07",36.0402,36.9783,36.0402,36.9081,6493200.0],["2015-05-08",37.3728,38.0917,37.3289,37.8988,7417500.0],["2015-05-11",37.6533,37.9514,37.4517,37.7147,5081900.0],["2015-05-12",37.3815,37.3815,36.8205,37.0396,4428400.0],["2015-05-13",37.3377,37.6533,36.0841,36.1805,8717300.0],["2015-05-14",36.4172,37.0396,36.2857,36.9257,5154200.0],["2015-05-15",37.1098,37.2413,36.6451,36.724,4706400.0],["2015-05-18",36.7591,37.0484,36.54,36.9432,4147000.0],["2015-05-19",37.0835,37.1711,35.8123,35.8649,9519600.0],["2015-05-20",35.4616,35.4792,32.5686,32.6037,30351200.0],["2015-05-21",32.8403,33.1384,32.4809,32.6387,14993600.0],["2015-05-22",32.7176,32.9017,32.0952,32.3143,11237900.0],["2015-05-26",32.6036,32.6036,31.1571,31.5604,16384700.0],["2015-05-27",31.6744,32.4283,31.6568,32.4283,12013300.0],["2015-05-28",32.3494,32.402,31.8848,32.2705,9324900.0],["2015-05-29",32.2179,32.7089,31.9286,32.4809,9649000.0],["2015-06-01",32.5995,33.601,32.1164,33.2496,16136400.0],["2015-06-02",32.7664,33.6449,32.6698,33.2232,12634700.0],["2015-06-03",33.2496,33.5131,32.9158,33.1354,6945500.0],["2015-06-04",32.9948,33.557,32.5907,32.784,9341600.0],["2015-06-05",32.7488,32.9245,32.3887,32.6522,7162200.0],["2015-06-08",32.4062,32.5819,31.4487,31.7211,11017700.0],["2015-06-09",30.8953,30.9392,29.7094,30.3858,33278400.0],["2015-06-10",30.2365,30.8514,30.1574,30.2628,17768400.0],["2015-06-11",30.5351,30.8338,30.3155,30.4824,8612200.0],["2015-06-12",30.3419,31.0007,30.1838,30.746,9808000.0],["2015-06-15",30.4912,30.5264,29.9729,30.0344,10169300.0],["2015-06-16",30.0256,30.2101,29.481,29.7884,8300600.0],["2015-06-17",29.7094,30.0432,29.4546,29.727,7515400.0],["2015-06-18",29.0242,29.7885,29.0066,29.7445,11884700.0],["2015-06-19",29.7972,30.1486,29.604,30.0608,14482800.0],["2015-06-22",30.4912,30.7548,30.3946,30.5615,7638800.0],["2015-06-23",30.5791,30.7723,30.298,30.377,8032700.0],["2015-06-24",30.3331,30.4649,30.0257,30.175,7059900.0],["2015-06-25",30.3507,30.7635,30.2628,30.298,5939300.0],["2015-06-26",30.3946,30.6142,30.1135,30.1486,7406100.0],["2015-06-29",29.6215,30.0608,29.1296,29.1472,6423600.0],["2015-06-30",29.481,29.6479,29.0681,29.0681,10601600.0],["2015-07-01",29.7445,29.8412,27.5484,28.6552,17940200.0],["2015-07-02",28.7607,29.0154,28.3302,28.5586,9447000.0],["2015-07-06",28.5235,29.1296,28.4532,29.0154,9842600.0],["2015-07-07",29.2438,29.5337,28.7079,29.3492,8259600.0],["2015-07-08",28.9539,29.0681,28.3829,28.4268,6700600.0],["2015-07-09",28.8046,28.8924,28.5147,28.5674,8008900.0],["2015-07-10",29.1296,29.8851,29.1033,29.7182,9102800.0],["2015-07-13",30.6318,30.6581,29.7621,29.806,9942500.0],["2015-07-14",29.5952,29.9202,29.1911,29.7445,7441200.0],["2015-07-15",29.4371,30.0432,29.2262,29.7972,8498000.0],["2015-07-16",29.9817,30.5878,29.727,30.3682,8272600.0],["2015-07-17",30.377,30.9304,30.2365,30.5351,8699100.0],["2015-07-20",30.6581,30.702,30.0871,30.1398,4810900.0],["2015-07-21",30.1398,30.5088,30.0608,30.4912,6094500.0],["2015-07-22",30.4736,30.9217,30.3243,30.8514,7572800.0],["2015-07-23",33.0212,33.9963,31.8704,32.0461,15720500.0],["2015-07-24",32.3887,32.3887,30.6933,30.746,10687700.0],["2015-07-27",30.5878,31.0183,30.1574,30.825,8717600.0],["2015-07-28",31.0446,31.8177,30.7987,31.6771,9830200.0],["2015-07-29",31.6596,31.7738,30.9217,31.2028,5287100.0],["2015-07-30",31.5366,32.0988,31.4663,31.8968,9055700.0],["2015-07-31",32.0285,32.0724,31.5014,31.8001,5307700.0],["2015-08-03",32.2042,33.2408,32.0988,32.9685,9904600.0],["2015-08-04",33.232,33.7064,32.9245,33.3198,9204200.0],["2015-08-05",33.4077,33.5219,33.0915,33.2847,7188700.0],["2015-08-06",33.3726,33.8206,32.8806,33.2144,7093800.0],["2015-08-07",33.0563,33.6009,32.7488,33.0124,7381900.0],["2015-08-10",33.3374,33.8118,33.1178,33.1969,6916300.0],["2015-08-11",33.0563,34.1632,33.0563,33.6976,9349000.0],["2015-08-12",33.355,34.1368,32.3623,33.9787,8952600.0],["2015-08-13",34.1895,34.497,33.6712,34.2334,7180100.0],["2015-08-14",34.1719,34.6199,34.005,34.576,5717400.0],["2015-08-17",34.5233,35.7532,34.3213,35.5336,9333100.0],["2015-08-18",35.7756,35.9692,35.1771,35.3707,6829700.0],["2015-08-19",35.1155,35.9516,35.0011,35.5996,8804500.0],["2015-08-20",35.0275,35.3355,34.2706,34.3762,8659100.0],["2015-08-21",33.989,34.3586,33.2849,33.3641,14474900.0],["2015-08-24",30.9703,33.6018,28.9901,32.7481,11954100.0],["2015-08-25",33.7426,33.7426,32.1408,32.1408,9192200.0],["2015-08-26",33.0473,33.1089,31.5864,32.9065,15118800.0],["2015-08-27",33.2497,33.5225,32.1936,32.8361,10535700.0],["2015-08-28",32.8889,33.2057,32.3872,32.6513,6960800.0],["2015-08-31",32.6249,33.0913,32.1848,32.2992,7051800.0],["2015-09-01",31.8328,32.3696,31.6832,32.0,8753100.0],["2015-09-02",32.5016,33.2057,32.2904,33.1969,10401700.0],["2015-09-03",33.3553,33.593,32.8449,32.9417,6203300.0],["2015-09-04",32.4312,33.1969,32.3344,32.7657,5651100.0],["2015-09-08",33.2497,33.725,33.1617,33.5401,6164900.0],["2015-09-09",33.8306,34.2618,33.2145,33.7074,7344800.0],["2015-09-10",33.7954,34.3146,33.6018,33.7602,5762700.0],["2015-09-11",33.6018,34.121,33.5313,33.9186,7218500.0],["2015-09-14",33.9098,34.3674,33.8482,34.209,5460100.0],["2015-09-15",34.3058,34.429,33.8922,34.2354,5932500.0],["2015-09-16",34.1122,34.7283,33.8834,34.4466,6382400.0],["2015-09-17",34.5875,35.2035,34.4994,34.7547,5507100.0],["2015-09-18",34.6315,35.0099,34.1738,34.7371,9841400.0],["2015-09-21",34.7547,35.0891,34.385,34.6579,6247800.0],["2015-09-22",34.3322,34.5347,33.505,33.6546,6978100.0],["2015-09-23",33.813,34.1034,33.5314,33.9538,4772600.0],["2015-09-24",33.5842,33.8746,33.2233,33.593,5263000.0],["2015-09-25",33.8834,33.9978,33.2937,33.5226,5326500.0],["2015-09-28",33.2761,33.5665,32.5192,32.9593,8383400.0],["2015-09-29",32.9593,33.4169,32.6777,33.1617,5620800.0],["2015-09-30",33.5401,33.8394,32.9593,33.4785,7232500.0],["2015-10-01",33.2849,33.8482,33.0561,33.8042,6147600.0],["2015-10-02",33.3905,33.7866,32.5633,33.7778,7016100.0],["2015-10-05",34.0154,34.7283,33.8834,34.5875,5962500.0],["2015-10-06",34.5523,34.6931,33.3729,33.4433,8334400.0],["2015-10-07",33.4873,34.165,33.0649,34.0682,7279800.0],["2015-10-08",34.0506,34.3058,33.6194,34.1122,7034300.0],["2015-10-09",34.3586,35.5204,34.1474,35.1507,11332200.0],["2015-10-12",35.0979,36.286,35.0979,36.2772,7448100.0],["2015-10-13",35.9252,36.3916,35.7052,35.9252,7619800.0],["2015-10-14",36.242,36.5148,35.6524,35.9428,5741000.0],["2015-10-15",36.0572,36.4444,35.7228,36.2948,5678500.0],["2015-10-16",35.9868,36.2508,35.3003,35.6964,8188800.0],["2015-10-19",35.6964,36.4797,35.6612,36.4444,5506400.0],["2015-10-20",36.2508,36.9109,36.198,36.418,5711800.0],["2015-10-21",36.4356,36.9021,35.978,36.1188,5125100.0],["2015-10-22",37.4213,38.8559,37.2805,38.7943,15268600.0],["2015-10-23",38.9879,39.956,38.9703,39.8064,12390500.0],["2015-10-26",39.6744,40.4048,39.5248,40.2816,6306800.0],["2015-10-27",40.264,40.5809,39.3839,40.0176,7400800.0],["2015-10-28",40.044,40.2904,39.5336,39.9648,5990400.0],["2015-10-29",39.8152,40.3872,39.692,40.3256,4233600.0],["2015-10-30",40.2816,41.3201,40.1936,40.7393,8039700.0],["2015-11-02",40.8977,41.3113,40.8097,41.1353,4962700.0],["2015-11-03",41.3641,41.4962,40.8449,41.3289,5616300.0],["2015-11-04",41.2497,41.3377,40.7921,41.0473,5384200.0],["2015-11-05",41.0649,41.2761,40.7569,41.0737,4794300.0],["2015-11-06",41.1177,41.6458,40.9417,41.2321,4858500.0],["2015-11-09",41.1177,41.2849,40.4312,40.8097,4073600.0],["2015-11-10",40.7481,41.0033,40.1496,40.8889,5147400.0],["2015-11-11",41.1529,41.5754,40.9417,41.1177,3835100.0],["2015-11-12",40.9945,41.5314,40.9417,41.0913,4391400.0],["2015-11-13",40.9681,41.1969,40.1848,40.3872,5348000.0],["2015-11-16",39.8328,40.2904,39.3223,40.2552,5772700.0],["2015-11-17",40.484,41.0649,40.2816,40.4224,4877500.0],["2015-11-18",40.4224,40.8537,39.692,40.7569,5641200.0],["2015-11-19",40.9857,41.4961,40.9241,41.2497,4140700.0],["2015-11-20",41.3641,41.7162,41.2849,41.6458,6133900.0],["2015-11-23",41.7602,42.033,41.3025,41.7778,4011200.0],["2015-11-24",40.8449,41.0561,39.9648,40.6865,7939000.0],["2015-11-25",40.8537,41.0121,40.22,40.3784,3824600.0],["2015-11-27",40.4752,40.7393,40.132,40.3256,4423300.0],["2015-11-30",40.396,40.484,39.956,40.3784,4812600.0],["2015-12-01",40.4841,41.4346,40.3961,41.3994,5365600.0],["2015-12-02",42.0154,42.6755,41.5929,41.813,5450200.0],["2015-12-03",41.8218,42.1826,41.0913,41.6194,7639800.0],["2015-12-04",41.9802,43.5203,41.9626,43.4851,8516300.0],["2015-12-07",43.8988,45.1837,43.4852,43.6348,8786000.0],["2015-12-08",41.9556,41.9556,38.9588,39.6992,20004600.0],["2015-12-09",39.7874,40.4396,38.6503,39.2233,9673200.0],["2015-12-10",39.5141,40.422,39.2761,39.8843,9665200.0],["2015-12-11",39.2673,39.285,38.095,38.2713,6601700.0],["2015-12-14",38.474,38.7825,37.6014,38.5798,6437400.0],["2015-12-15",39.0382,39.4348,38.6151,38.9765,5534500.0],["2015-12-16",39.1351,39.7609,38.6944,39.4877,4628600.0],["2015-12-17",39.5317,39.8579,38.333,38.3506,5083100.0],["2015-12-18",38.1127,38.6327,37.6102,37.672,8605900.0],["2015-12-21",38.1127,38.4652,37.9011,38.2272,4934600.0],["2015-12-22",38.3947,38.5005,37.9276,38.3771,3756900.0],["2015-12-23",38.3859,38.4564,37.8306,38.2889,4838800.0],["2015-12-24",38.3418,39.1704,38.3418,38.6944,1963000.0],["2015-12-28",38.7208,39.1439,38.1567,38.6239,2243600.0],["2015-12-29",38.7385,39.1527,38.6239,39.0822,2722400.0],["2015-12-30",39.091,39.1527,38.1832,38.2096,2630600.0],["2015-12-31",38.0598,38.1655,37.6808,37.954,3826000.0],["2016-01-04",36.7553,37.1872,36.2969,36.9844,5916400.0],["2016-01-05",37.3723,37.9716,36.5173,37.4251,9364100.0],["2016-01-06",36.9932,38.3418,36.8434,37.7689,6236500.0],["2016-01-07",37.857,38.0333,36.6319,36.9756,8545600.0],["2016-01-08",37.3811,37.954,37.1166,37.2048,7459400.0],["2016-01-11",37.2841,37.7953,36.3586,37.0549,6116900.0],["2016-01-12",37.4692,37.6984,36.4291,37.6191,5999600.0],["2016-01-13",37.8218,37.8835,35.3362,35.6094,6135200.0],["2016-01-14",35.5301,36.103,34.6046,35.6711,8147500.0],["2016-01-15",34.6311,35.3979,34.2344,35.0541,8234900.0],["2016-01-19",35.8474,35.9091,34.49,34.9043,7221800.0],["2016-01-20",34.49,35.4772,32.736,34.6399,12197100.0],["2016-01-21",35.248,36.579,34.3225,34.8161,12315100.0],["2016-01-22",35.2568,35.345,34.2432,34.3754,7001700.0],["2016-01-25",34.6839,34.7104,33.6086,33.6703,9441200.0],["2016-01-26",33.7055,33.9259,33.2913,33.8201,6382500.0],["2016-01-27",34.0405,34.3754,32.5068,32.8682,8898800.0],["2016-01-28",33.0357,33.4411,31.4756,31.8986,8873100.0],["2016-01-29",31.881,33.2031,31.2993,33.1591,9554500.0],["2016-02-01",33.1591,34.014,32.9563,33.7672,6945600.0],["2016-02-02",33.5116,33.5998,31.9515,32.1454,6553700.0],["2016-02-03",32.4804,32.7007,31.4139,32.4716,7973200.0],["2016-02-04",32.119,33.2296,32.119,33.0974,6586100.0],["2016-02-05",32.8506,33.1414,31.2993,31.4579,8158700.0],["2016-02-08",30.9643,30.9643,29.9331,30.6029,9555300.0],["2016-02-09",30.3033,31.5372,30.2327,31.0701,7609800.0],["2016-02-10",31.4403,31.8017,31.0613,31.3257,6111300.0],["2016-02-11",30.8233,31.5196,30.6558,31.1494,6482700.0],["2016-02-12",31.5549,31.9515,30.9291,31.9427,6614700.0],["2016-02-16",32.26,32.7712,32.0309,32.6831,6806000.0],["2016-02-17",33.0268,34.1022,33.018,33.9435,7571900.0],["2016-02-18",34.0669,34.4636,33.8466,34.3754,6785500.0],["2016-02-19",34.2961,34.7809,33.9964,34.6487,5546700.0],["2016-02-22",34.869,36.1383,34.869,35.9796,11400900.0],["2016-02-23",35.8738,36.341,35.6094,36.2088,5763200.0],["2016-02-24",35.7505,36.4908,35.2392,36.4556,7752200.0],["2016-02-25",36.6671,37.5486,36.5614,37.5397,7927000.0],["2016-02-26",37.6808,37.7777,36.958,37.1695,6802600.0],["2016-02-29",36.958,37.4692,36.6847,36.9756,7509200.0],["2016-03-01",37.2803,37.7836,37.1478,37.5275,6066400.0],["2016-03-02",37.4657,37.5187,36.7063,37.033,6660400.0],["2016-03-03",37.086,37.2008,36.565,37.1125,6112700.0],["2016-03-04",37.2273,37.2979,36.3708,36.6445,6915500.0],["2016-03-07",36.3178,36.9447,35.9469,36.6268,6800300.0],["2016-03-08",35.8851,37.1125,35.3112,36.724,8532400.0],["2016-03-09",36.8299,37.448,36.4767,37.3686,6965700.0],["2016-03-10",37.4304,37.5893,36.7946,37.3156,5091000.0],["2016-03-11",37.554,38.3752,37.4392,38.2604,6661300.0],["2016-03-14",38.1191,38.8785,38.0573,38.6931,6078600.0],["2016-03-15",38.437,38.6754,38.1103,38.5164,5880400.0],["2016-03-16",38.4017,39.1081,38.2427,38.9844,4799000.0],["2016-03-17",38.9226,39.0286,38.4105,38.4988,6128600.0],["2016-03-18",38.4988,39.3641,38.3487,39.2935,9757300.0],["2016-03-21",39.2935,40.0794,39.2847,39.7262,6202400.0],["2016-03-22",39.32,39.7791,39.161,39.3906,6300700.0],["2016-03-23",39.4878,39.6732,39.0021,39.2317,4374200.0],["2016-03-24",39.1611,39.1611,38.2074,38.905,5960700.0],["2016-03-28",38.9226,39.2229,38.4635,38.6842,5457800.0],["2016-03-29",38.852,39.426,38.799,39.4171,4935800.0],["2016-03-30",39.6644,40.0352,39.5319,39.7173,4791500.0],["2016-03-31",39.7085,40.0617,39.5407,39.5584,5195700.0],["2016-04-01",39.2052,39.4171,38.5076,39.3465,6223500.0],["2016-04-04",39.5231,39.8321,38.852,38.9491,5219200.0],["2016-04-05",38.6842,38.9933,38.437,38.5253,4979200.0],["2016-04-06",38.5429,38.7284,38.0485,38.5606,4079600.0],["2016-04-07",38.5253,39.2405,38.2427,38.5429,5923800.0],["2016-04-08",38.7637,39.426,38.5518,39.2935,4785600.0],["2016-04-11",39.5142,40.2736,39.1699,39.1787,6456300.0],["2016-04-12",39.1875,39.6909,39.0551,39.426,4340300.0],["2016-04-13",39.7968,40.6092,39.5231,40.4767,7720100.0],["2016-04-14",40.8299,41.5098,40.6445,41.2449,7506300.0],["2016-04-15",41.6335,41.66,40.98,41.5363,5810900.0],["2016-04-18",41.8984,41.8984,41.2891,41.5893,4281400.0],["2016-04-19",41.5981,41.9425,41.2979,41.6158,5073600.0],["2016-04-20",41.7836,41.9425,41.5098,41.5451,6669400.0],["2016-04-21",42.384,42.384,40.8564,42.1456,9872900.0],["2016-04-22",40.8652,42.1897,40.7593,41.7217,9581200.0],["2016-04-25",41.7659,42.075,41.2979,41.3685,4259100.0],["2016-04-26",41.5805,41.9425,40.5385,40.7769,6373500.0],["2016-04-27",40.7769,41.3862,40.1324,40.2383,8295400.0],["2016-04-28",40.1588,40.3884,38.8079,38.905,8448700.0],["2016-04-29",38.9491,39.4171,38.3752,39.3906,11026500.0],["2016-05-02",39.4083,39.735,38.7902,38.8608,5482800.0],["2016-05-03",39.0551,39.0992,37.916,38.0926,6220500.0],["2016-05-04",37.7924,37.8012,36.5474,36.7858,7609600.0],["2016-05-05",36.8741,37.2096,36.5474,36.671,5969100.0],["2016-05-06",36.618,37.033,35.9734,36.8476,6550400.0],["2016-05-09",36.9006,37.5893,36.8653,37.2538,5495900.0],["2016-05-10",37.3332,37.8895,37.1743,37.8365,5264400.0],["2016-05-11",37.7041,38.5076,37.1566,37.1831,7124800.0],["2016-05-12",37.3068,37.4127,36.0706,36.3973,5669900.0],["2016-05-13",36.5827,37.2979,36.4767,36.6975,5486300.0],["2016-05-16",36.7416,37.4127,36.4856,37.2891,6059300.0],["2016-05-17",37.1301,37.9248,37.086,37.2626,5162100.0],["2016-05-18",37.0948,38.1809,37.0154,37.8807,6035600.0],["2016-05-19",37.7482,37.9337,36.6445,37.2361,5693700.0],["2016-05-20",37.3862,37.9602,37.1566,37.2538,4195000.0],["2016-05-23",37.2538,37.5805,37.1919,37.2714,3850100.0],["2016-05-24",37.3509,37.969,37.2449,37.7924,3513800.0],["2016-05-25",37.8101,38.2251,37.4569,37.554,4441000.0],["2016-05-26",37.5893,37.6953,36.7063,36.9006,5019900.0],["2016-05-27",36.9271,37.4304,36.9271,37.3774,3315900.0],["2016-05-31",37.395,37.5628,37.1213,37.5098,4878500.0],["2016-06-01",37.5098,37.66,37.1655,37.5628,4083100.0],["2016-06-02",37.3686,37.6334,37.1125,37.2361,4390900.0],["2016-06-03",37.0065,37.0595,36.3001,36.8123,5081800.0],["2016-06-06",36.7326,37.0512,36.4759,36.9716,3516500.0],["2016-06-07",36.9185,38.4674,36.7946,38.1222,6401500.0],["2016-06-08",38.2993,38.8569,38.1045,38.5028,6527000.0],["2016-06-09",38.4675,39.2375,38.3701,39.1136,5605200.0],["2016-06-10",38.8657,38.9897,38.2639,38.6179,4661100.0],["2016-06-13",38.255,38.494,37.0955,37.3168,6586700.0],["2016-06-14",37.1309,37.3699,35.0509,35.2987,15154200.0],["2016-06-15",35.6262,35.998,35.1925,35.3518,7023400.0],["2016-06-16",34.9181,35.4846,34.6791,35.2102,6621500.0],["2016-06-17",35.0509,35.5642,35.0332,35.1748,5633700.0],["2016-06-20",35.4492,35.8298,35.3164,35.4226,4190600.0],["2016-06-21",35.8209,36.1838,35.3872,35.8652,6376300.0],["2016-06-22",35.8652,36.0422,35.4049,35.6351,4816700.0],["2016-06-23",36.0422,36.0688,33.8117,35.042,16781900.0],["2016-06-24",33.5285,34.7322,33.4045,33.9091,19699900.0],["2016-06-27",33.617,33.6435,32.2893,32.5371,12934600.0],["2016-06-28",33.3868,33.4842,32.5283,33.1302,8281900.0],["2016-06-29",33.8117,34.6614,33.4222,34.4224,8616200.0],["2016-06-30",34.4844,34.7057,34.1126,34.7057,5333300.0],["2016-07-01",34.7499,35.2013,34.7057,35.0509,6490500.0],["2016-07-05",35.1748,35.1836,34.2189,34.7057,5302400.0],["2016-07-06",34.2366,34.6614,33.7675,34.6349,5409500.0],["2016-07-07",34.5198,35.3607,34.5198,35.2721,3774300.0],["2016-07-08",35.458,36.2104,35.4492,35.8829,4747700.0],["2016-07-11",36.2369,36.591,36.1219,36.3255,5849200.0],["2016-07-12",36.8565,39.8305,36.8477,37.9187,8662000.0],["2016-07-13",38.255,38.3258,37.3168,37.5292,6268000.0],["2016-07-14",37.9452,38.3612,37.5558,38.2108,6168700.0],["2016-07-15",38.1665,38.5648,37.7948,38.2019,5868500.0],["2016-07-18",38.317,38.556,38.1665,38.2196,4805700.0],["2016-07-19",37.9541,38.2108,37.6797,37.8125,5526300.0],["2016-07-20",38.078,38.0868,37.122,37.2017,8225100.0],["2016-07-21",34.5906,34.7588,32.9443,33.0328,33749100.0],["2016-07-22",33.555,33.6789,32.7584,33.4842,18313200.0],["2016-07-25",33.4931,33.6347,32.7673,33.0682,11389000.0],["2016-07-26",33.4665,33.9002,33.201,33.8825,10525600.0],["2016-07-27",33.2718,33.4488,32.9266,33.1744,8619800.0],["2016-07-28",33.1656,33.316,32.8735,33.1656,6339300.0],["2016-07-29",33.1833,33.5285,32.7584,32.7584,6760800.0],["2016-08-01",32.8912,33.077,32.4398,32.785,6787800.0],["2016-08-02",32.6168,32.6965,31.3511,31.4573,9579900.0],["2016-08-03",31.4219,31.8644,31.3599,31.7582,6992300.0],["2016-08-04",32.0503,32.5814,31.9441,32.2362,7366200.0],["2016-08-05",32.5725,33.5196,32.546,33.5019,9160400.0],["2016-08-08",33.4311,33.6612,32.9885,33.1479,5918400.0],["2016-08-09",33.4134,33.5904,33.0151,33.1567,4827300.0],["2016-08-10",32.9089,33.0593,32.3955,32.7407,6507100.0],["2016-08-11",32.7141,33.2187,32.5725,32.962,5974600.0],["2016-08-12",32.8115,32.9354,32.2362,32.3247,7717800.0],["2016-08-15",32.307,32.7053,32.1565,32.6433,5617800.0],["2016-08-16",32.5723,32.6522,32.3149,32.4126,5773000.0],["2016-08-17",32.4392,32.7942,32.3771,32.7055,5891900.0],["2016-08-18",32.7055,32.7498,32.4126,32.6966,4370500.0],["2016-08-19",32.5812,32.6611,32.2173,32.2617,7517200.0],["2016-08-22",32.2528,32.4303,32.0664,32.1996,4829500.0],["2016-08-23",32.3593,32.6611,32.3504,32.5635,4566400.0],["2016-08-24",32.4836,32.6966,32.3238,32.5368,4473300.0],["2016-08-25",32.4392,32.7055,32.3327,32.5635,3334900.0],["2016-08-26",32.599,32.6345,31.9954,32.1907,5245500.0],["2016-08-29",32.3149,32.4303,32.2351,32.3504,4108700.0],["2016-08-30",32.3505,33.1404,32.2795,32.9984,6007300.0],["2016-08-31",33.0161,33.3889,32.3061,32.7321,8148200.0],["2016-09-01",32.7321,33.0605,32.315,32.4747,4781400.0],["2016-09-02",32.457,32.8475,32.4126,32.741,4456000.0],["2016-09-06",32.741,32.9007,32.4481,32.7942,6383300.0],["2016-09-07",33.1226,34.4716,33.0871,34.3296,11627700.0],["2016-09-08",34.2054,34.6669,34.1078,34.4006,7353400.0],["2016-09-09",34.3296,34.3385,32.9983,33.1404,9013300.0],["2016-09-12",32.7853,33.664,32.5191,33.5664,5192900.0],["2016-09-13",33.4865,33.806,32.8475,32.9628,6749000.0],["2016-09-14",32.9628,33.2025,32.528,32.6966,5071700.0],["2016-09-15",32.67,32.9451,32.3505,32.8297,4405400.0],["2016-09-16",32.7498,32.7498,32.4037,32.4747,6268400.0],["2016-09-19",32.5812,32.9983,32.4747,32.5723,5395200.0],["2016-09-20",32.6522,33.0161,32.5102,32.6788,3312000.0],["2016-09-21",32.6611,32.8918,32.2262,32.7587,4971100.0],["2016-09-22",32.9185,33.4332,32.7676,33.1315,6559600.0],["2016-09-23",33.0605,33.1847,32.6345,33.0516,4628200.0],["2016-09-26",32.812,32.9806,32.4925,32.7232,5718700.0],["2016-09-27",32.6433,34.232,32.6433,34.2054,10038200.0],["2016-09-28",34.1965,34.5693,33.6817,33.7882,7121100.0],["2016-09-29",33.7439,34.2054,33.6817,33.8593,5535000.0],["2016-09-30",33.9658,34.7734,33.7528,34.516,9364400.0],["2016-10-03",34.4805,35.2704,34.3474,35.2704,8643600.0],["2016-10-04",35.7852,35.9361,34.6935,34.7557,10682200.0],["2016-10-05",34.6314,34.9864,34.4628,34.7024,4221600.0],["2016-10-06",34.658,34.8977,34.3385,34.7645,4816400.0],["2016-10-07",34.7379,34.7912,33.8859,34.1433,6932900.0],["2016-10-10",34.1699,35.4568,34.1344,35.2971,7815100.0],["2016-10-11",35.5278,35.7941,35.0663,35.3148,9126600.0],["2016-10-12",35.6343,35.8384,35.2615,35.5101,6634800.0],["2016-10-13",35.2172,36.939,34.729,36.726,11107200.0],["2016-10-14",36.9212,37.6401,36.4863,36.6727,7296800.0],["2016-10-17",36.7437,37.4537,36.5307,36.6017,5509900.0],["2016-10-18",36.8857,37.2674,36.5573,36.9922,8755600.0],["2016-10-19",37.0455,37.6312,36.8946,37.4981,6335000.0],["2016-10-20",37.4094,37.6934,37.0632,37.5336,7813300.0],["2016-10-21",37.1964,37.6845,37.0544,37.6579,5448000.0],["2016-10-24",37.7378,38.1016,37.4538,37.5691,5311400.0],["2016-10-25",37.4094,37.9241,37.0189,37.2319,11101800.0],["2016-10-26",37.2319,37.2319,32.7587,34.0811,43824900.0],["2016-10-27",34.1699,35.1284,33.4155,34.8267,22002700.0],["2016-10-28",34.871,35.3592,34.5693,34.7734,10321200.0],["2016-10-31",35.0485,35.9183,34.7468,35.5456,8148800.0],["2016-11-01",35.4834,35.8739,34.9065,35.2172,8004600.0],["2016-11-02",35.1195,35.5899,34.9953,35.155,6691500.0],["2016-11-03",35.3414,35.8473,35.0663,35.2349,5187600.0],["2016-11-04",35.226,36.3266,35.1107,35.8384,7294000.0],["2016-11-07",36.3887,36.8946,36.1313,36.8946,7740800.0],["2016-11-08",36.8946,37.2762,36.584,37.2141,8784000.0],["2016-11-09",36.2112,37.6845,36.1668,37.6046,8472600.0],["2016-11-10",37.8443,38.9182,37.791,38.7318,10325700.0],["2016-11-11",38.6075,38.9182,38.1549,38.9093,7906600.0],["2016-11-14",38.9626,40.3382,38.9448,40.2495,11144700.0],["2016-11-15",41.3145,41.9801,40.5424,41.0482,9921400.0],["2016-11-16",40.8619,41.1281,40.3382,40.6932,6502600.0],["2016-11-17",40.5512,41.4831,40.2495,41.4388,5915500.0],["2016-11-18",41.634,41.9358,41.4299,41.7671,6783000.0],["2016-11-21",41.7849,42.3174,41.6962,42.0334,6760700.0],["2016-11-22",42.3263,42.5926,41.492,41.8026,7401300.0],["2016-11-23",41.705,42.1222,40.9417,42.0423,5316200.0],["2016-11-25",41.989,42.5215,41.918,42.1133,2499100.0],["2016-11-28",42.0778,42.3973,41.847,42.1754,4230900.0],["2016-11-29",42.2109,42.4505,41.9003,41.9269,4453400.0],["2016-11-30",40.9151,42.0068,39.6726,41.3677,6640900.0],["2016-12-01",41.1459,42.1044,40.995,41.776,5594800.0],["2016-12-02",42.0423,42.8144,41.9802,42.5215,4843600.0],["2016-12-05",42.6724,43.0097,41.7494,41.776,4734200.0],["2016-12-06",42.1496,42.6032,41.945,42.4075,4573200.0],["2016-12-07",42.4342,44.3642,42.1585,44.3375,7738800.0],["2016-12-08",44.4532,44.4532,43.795,44.1152,6643200.0],["2016-12-09",44.3731,45.0757,43.7772,44.2842,6700900.0],["2016-12-12",43.9017,44.1952,43.5104,43.9106,8801300.0],["2016-12-13",43.9996,44.8534,43.9818,44.0707,6603700.0],["2016-12-14",44.0262,44.471,43.4926,43.8306,5920400.0],["2016-12-15",43.964,45.6361,43.9373,44.9957,9147800.0],["2016-12-16",45.1291,45.476,44.3731,44.4087,7649800.0],["2016-12-19",44.7022,44.9424,44.2219,44.7823,3438400.0],["2016-12-20",44.9601,45.5294,44.8356,45.2625,3700800.0],["2016-12-21",45.1558,45.4315,44.9335,45.0491,3954100.0],["2016-12-22",45.1113,45.387,44.5421,44.6933,2508800.0],["2016-12-23",44.7912,45.1113,44.6399,44.8712,1616700.0],["2016-12-27",44.8801,45.1647,44.7022,44.9068,1874200.0],["2016-12-28",44.9424,45.3248,44.5332,44.6222,3185800.0],["2016-12-29",44.64,45.0224,44.4354,44.6489,2167300.0],["2016-12-30",44.64,44.8,44.0529,44.3287,3257200.0],["2017-01-03",44.8267,45.5027,44.302,44.4532,4210300.0],["2017-01-04",44.6933,45.7339,44.6044,45.6272,4914400.0],["2017-01-05",45.7517,46.3565,44.5777,44.889,7131500.0],["2017-01-06",44.9068,45.0491,43.9818,44.4087,5691900.0],["2017-01-09",44.471,45.2981,44.2931,44.7378,4966600.0],["2017-01-10",44.9601,46.152,44.9424,45.6628,5569300.0],["2017-01-11",46.0452,46.4277,45.7784,45.9652,5941600.0],["2017-01-12",45.9652,46.2053,44.7022,45.3693,6059800.0],["2017-01-13",45.3604,45.6628,45.1647,45.4938,2611300.0],["2017-01-17",45.2536,45.6628,44.6666,44.6844,4219700.0],["2017-01-18",44.5332,45.058,44.2041,44.8089,5897000.0],["2017-01-19",44.8712,45.138,44.3375,44.5332,4237900.0],["2017-01-20",44.5955,45.5116,44.5955,45.4404,5196500.0],["2017-01-23",45.3871,45.4849,44.2664,44.4176,4222200.0],["2017-01-24",44.5777,44.6844,44.0974,44.1597,6152400.0],["2017-01-25",43.6616,44.4265,43.3236,43.9907,8380800.0],["2017-01-26",45.7162,48.0198,45.4849,47.9575,15952600.0],["2017-01-27",48.0998,48.1887,46.5878,46.8724,7687000.0],["2017-01-30",46.3654,46.6056,45.5116,46.5611,8057600.0],["2017-01-31",46.3032,46.6056,45.814,46.5255,6604000.0],["2017-02-01",46.739,47.3794,46.6411,46.8991,4953400.0],["2017-02-02",46.4899,47.4149,46.4099,47.0147,4563700.0],["2017-02-03",47.1392,47.6551,46.7835,47.0325,3631600.0],["2017-02-06",47.2904,47.4772,47.0503,47.2015,3335000.0],["2017-02-07",47.4505,47.9219,47.0592,47.1748,5231000.0],["2017-02-08",47.3171,47.575,46.57,47.0681,4076800.0],["2017-02-09",47.0681,48.6245,47.0503,48.4911,7692200.0],["2017-02-10",48.7135,48.8024,48.3577,48.6601,3194400.0],["2017-02-13",48.7758,50.0832,48.7758,49.5673,5412800.0],["2017-02-14",49.5673,49.5762,48.8469,49.1938,4945100.0],["2017-02-15",50.6168,51.6397,49.6296,50.9548,9908500.0],["2017-02-16",51.0527,51.0527,49.8608,50.1099,5617900.0],["2017-02-17",49.9142,51.0082,49.4339,50.9815,6077200.0],["2017-02-21",51.2305,51.5774,50.768,51.4618,4290600.0],["2017-02-22",51.3995,51.5863,50.8214,51.5063,4782100.0],["2017-02-23",51.6575,52.0755,50.8036,50.9281,4664700.0],["2017-02-24",50.6257,52.0844,50.1366,52.0666,5513400.0],["2017-02-27",51.8887,52.0132,51.2039,51.9688,6309000.0],["2017-02-28",51.9421,52.0933,51.3195,51.4084,5733900.0],["2017-03-01",52.0043,53.0805,51.9688,52.369,5382900.0],["2017-03-02",51.9955,52.2356,51.1683,51.2039,4658700.0],["2017-03-03",51.3195,52.4757,51.2305,52.3512,5136900.0],["2017-03-06",52.0399,52.12,50.8392,51.195,5899500.0],["2017-03-07",51.1504,51.1504,50.5089,50.6337,5757300.0],["2017-03-08",50.7049,50.8119,50.2773,50.5,6214700.0],["2017-03-09",50.5446,51.1237,50.1436,50.2149,7228200.0],["2017-03-10",48.7181,49.8852,48.4775,49.7872,12504900.0],["2017-03-13",49.6447,50.0545,48.5221,48.5488,9720400.0],["2017-03-14",48.2102,48.237,46.9718,47.1143,9223100.0],["2017-03-15",46.3036,48.6646,46.1699,48.3706,9513600.0],["2017-03-16",48.6468,48.6557,47.9073,48.2459,4933700.0],["2017-03-17",48.237,48.2993,47.3638,47.3816,6400300.0],["2017-03-20",47.6756,47.8895,47.1678,47.6222,4754700.0],["2017-03-21",47.8093,47.8093,46.1521,46.2234,6374900.0],["2017-03-22",46.0095,46.8025,45.5373,46.7401,5817400.0],["2017-03-23",46.7401,47.1856,46.5441,46.6599,3022300.0],["2017-03-24",46.9005,47.1054,46.5887,46.8738,3719700.0],["2017-03-27",46.3303,47.2213,46.063,47.1143,4260000.0],["2017-03-28",47.0431,48.5933,46.7401,48.2815,6854400.0],["2017-03-29",48.1211,48.1835,47.3638,47.6489,4487500.0],["2017-03-30",47.6846,48.335,47.5866,47.9608,2631300.0],["2017-03-31",47.6935,48.0766,47.5866,47.8984,3119600.0],["2017-04-03",47.8628,48.2191,47.3816,48.1122,3446400.0],["2017-04-04",47.9429,48.0231,47.1143,47.2836,3990600.0],["2017-04-05",47.6578,48.4775,47.4885,47.5331,4822600.0],["2017-04-06",47.5331,47.9073,47.1856,47.5598,3023700.0],["2017-04-07",47.5242,48.8874,47.4529,48.5933,7941500.0],["2017-04-10",48.4686,48.6735,48.0766,48.3082,4268900.0],["2017-04-11",48.2993,49.0745,47.7469,49.0567,5431100.0],["2017-04-12",49.6358,50.402,49.4309,49.4576,6956900.0],["2017-04-13",49.2972,49.3328,48.3706,48.3884,4207100.0],["2017-04-17",48.5132,48.7626,48.2459,48.7537,2852400.0],["2017-04-18",48.7003,49.0656,47.9429,48.4864,3620100.0],["2017-04-19",48.8072,49.0834,48.5399,48.6914,2880100.0],["2017-04-20",48.9319,50.01,48.9319,49.8496,4279900.0],["2017-04-21",49.7427,50.0278,49.3061,49.5645,3828100.0],["2017-04-24",50.0723,50.5178,49.9387,50.3307,3573600.0],["2017-04-25",50.7138,51.5335,50.7049,50.8653,5313700.0],["2017-04-26",50.9722,51.2484,50.5268,50.7317,5407400.0],["2017-04-27",49.5467,50.2684,48.5755,49.6714,10258700.0],["2017-04-28",49.8229,50.2416,49.5912,50.0902,5012200.0],["2017-05-01",50.3575,50.9811,50.0456,50.1436,4157000.0],["2017-05-02",50.206,52.0859,50.1614,51.9701,4894100.0],["2017-05-03",51.7652,52.0503,51.5335,51.8186,4023900.0],["2017-05-04",52.0503,52.2552,51.2662,51.979,3847300.0],["2017-05-05",52.0325,52.1661,51.6226,52.0325,2423600.0],["2017-05-08",52.1216,52.3265,51.0079,51.2128,3625200.0],["2017-05-09",51.4533,52.175,51.3732,51.9255,4467900.0],["2017-05-10",51.8276,52.2018,51.6494,52.0058,5051200.0],["2017-05-11",51.8543,52.0236,51.195,51.7563,2611100.0],["2017-05-12",51.5692,51.881,50.8653,50.9811,3069600.0],["2017-05-15",50.999,51.979,50.999,51.7028,3723500.0],["2017-05-16",51.7741,52.2285,51.3643,51.9166,4728300.0],["2017-05-17",51.9167,51.9167,50.6337,50.8208,4195600.0],["2017-05-18",50.901,51.4801,50.7495,51.0435,3576900.0],["2017-05-19",51.2752,51.9968,51.2039,51.7117,3389200.0],["2017-05-22",52.0325,52.9591,51.9077,52.4958,5768900.0],["2017-05-23",52.7898,53.2977,52.3978,53.1373,2960600.0],["2017-05-24",53.2887,53.4758,52.8878,53.0838,3078000.0],["2017-05-25",53.262,54.5183,53.262,54.2777,6800000.0],["2017-05-26",54.2153,54.4826,53.9035,54.055,4928200.0],["2017-05-30",53.957,53.9748,52.9591,52.9947,3777200.0],["2017-05-31",53.36,53.6362,52.6829,53.5382,4088200.0],["2017-06-01",53.6184,53.9926,53.5115,53.7253,4689300.0],["2017-06-02",54.1708,54.5628,53.6718,53.7788,5340200.0],["2017-06-05",53.7475,54.6314,53.3636,54.4528,5241500.0],["2017-06-06",54.1582,54.6225,53.5868,53.6583,5296300.0],["2017-06-07",53.1136,53.8814,52.1494,53.5332,6816700.0],["2017-06-08",53.5332,53.6582,52.5244,52.819,5397600.0],["2017-06-09",53.0422,53.3547,52.7743,53.0868,5642700.0],["2017-06-12",53.0868,53.0868,51.453,52.6672,6076300.0],["2017-06-13",52.569,53.1672,52.3815,52.8636,5015500.0],["2017-06-14",53.2297,53.6404,52.7029,53.1493,4219200.0],["2017-06-15",52.8904,53.7564,52.6672,53.6672,5063300.0],["2017-06-16",53.5779,54.0779,53.569,53.8279,6207600.0],["2017-06-19",54.1404,54.5421,53.935,54.3903,4964600.0],["2017-06-20",54.3279,54.5243,53.7832,53.8636,4835700.0],["2017-06-21",53.9439,54.7921,53.9439,54.4886,3951500.0],["2017-06-22",55.2475,55.6135,54.5064,54.9261,5485700.0],["2017-06-23",55.0064,55.5242,54.7475,55.2832,5079200.0],["2017-06-26",55.4439,56.0242,55.0064,55.1314,4256300.0],["2017-06-27",55.1314,55.551,54.8725,54.9171,2805800.0],["2017-06-28",55.185,55.7564,55.185,55.3635,2730700.0],["2017-06-29",55.6046,55.9796,54.6671,55.185,3186600.0],["2017-06-30",55.3903,55.8724,55.3278,55.4796,3186400.0],["2017-07-03",55.8189,56.0063,55.3992,55.4171,1695200.0],["2017-07-05",55.4796,56.5778,55.4349,56.3903,3150900.0],["2017-07-06",56.1581,56.9081,55.9349,56.5688,5594100.0],["2017-07-07",56.6045,57.4884,56.6045,57.3545,3405500.0],["2017-07-10",56.1938,57.0599,56.176,56.3635,5120600.0],["2017-07-11",56.3188,56.5688,55.1403,55.185,5364400.0],["2017-07-12",55.7742,55.9706,55.2564,55.426,4939500.0],["2017-07-13",55.3546,55.7742,54.8189,55.3725,4932900.0],["2017-07-14",55.3992,55.4706,54.8903,55.2921,3297000.0],["2017-07-17",55.2921,55.7653,54.9796,55.4796,3593400.0],["2017-07-18",55.2742,55.5064,54.8368,54.9707,5117600.0],["2017-07-19",54.8189,55.0064,53.9797,54.8278,7129500.0],["2017-07-20",54.7743,54.8993,53.7118,53.9261,6469700.0],["2017-07-21",53.7565,54.0243,53.4708,53.819,5106100.0],["2017-07-24",53.7922,53.8904,53.3815,53.3993,3354600.0],["2017-07-25",53.7386,53.9618,52.444,52.5154,7337100.0],["2017-07-26",52.5422,53.4172,52.2744,53.1404,5523000.0],["2017-07-27",50.4084,52.1494,48.0067,50.5066,14339700.0],["2017-07-28",50.4977,50.6495,49.6674,50.4977,5798700.0],["2017-07-31",50.8012,50.8905,49.4799,49.5602,4667700.0],["2017-08-01",49.8906,50.328,49.3638,49.7477,4671400.0],["2017-08-02",49.6763,49.9709,49.2031,49.7298,4055500.0],["2017-08-03",49.7209,50.3102,49.6406,50.0959,4616100.0],["2017-08-04",50.1673,50.5423,49.8191,50.5155,3499100.0],["2017-08-07",50.6852,50.7745,49.2477,49.4352,5446500.0],["2017-08-08",49.3817,49.5067,48.7299,48.9352,5306800.0],["2017-08-09",48.8192,49.5424,48.7477,48.8281,4456900.0],["2017-08-10",48.6585,48.712,47.9442,48.221,4836600.0],["2017-08-11",48.1049,48.5424,47.2925,48.3371,4232600.0],["2017-08-14",48.7478,49.096,48.6228,48.8549,4657800.0],["2017-08-15",49.1406,49.4352,48.9085,49.2834,4249400.0],["2017-08-16",49.462,49.7477,49.2388,49.3817,3257100.0],["2017-08-17",49.2567,49.2567,47.4175,47.4532,5181600.0],["2017-08-18",47.6317,48.221,47.4264,47.471,6061500.0],["2017-08-21",47.6764,48.2656,47.605,47.8014,5128700.0],["2017-08-22",47.9401,48.3965,47.788,47.8148,5358200.0],["2017-08-23",47.6537,47.7164,46.2487,46.2845,13366000.0],["2017-08-24",46.6335,46.6783,45.1838,45.3806,8512000.0],["2017-08-25",45.5507,47.3494,45.497,47.1436,8842700.0],["2017-08-28",47.081,47.1794,46.1145,46.3113,8370200.0],["2017-08-29",45.8371,46.1861,45.5507,46.0518,5508500.0],["2017-08-30",45.9534,46.195,45.6133,46.1055,4232700.0],["2017-08-31",46.4008,46.7588,46.1861,46.6604,4515800.0],["2017-09-01",46.8483,46.9736,46.4545,46.7051,3976600.0],["2017-09-05",46.365,46.5172,45.6402,45.7655,5115200.0],["2017-09-06",45.2285,46.5709,44.5305,46.2398,8588100.0],["2017-09-07",46.2577,47.0541,46.0608,46.723,6046000.0],["2017-09-08",46.544,47.4568,46.4277,47.3136,5065100.0],["2017-09-11",47.779,48.0475,46.9378,47.9669,8025600.0],["2017-09-12",47.8774,48.3338,47.5374,48.2802,5407900.0],["2017-09-13",48.307,48.9603,48.0117,48.9155,5925000.0],["2017-09-14",48.7544,49.0676,48.4502,48.6381,7722100.0],["2017-09-15",48.7187,48.9961,48.1549,48.9692,14576100.0],["2017-09-18",49.0587,49.1661,48.1907,48.4054,6109900.0],["2017-09-19",48.3428,48.7992,47.8237,47.9132,4664400.0],["2017-09-20",48.2444,48.5755,47.8148,48.5486,4609100.0],["2017-09-21",48.4681,49.014,48.0654,48.8887,3276600.0],["2017-09-22",48.8976,49.2466,48.5397,49.1572,3053800.0],["2017-09-25",49.0766,49.4167,48.7097,49.3272,3498100.0],["2017-09-26",49.5688,50.0789,49.3093,49.8641,4115800.0],["2017-09-27",50.1058,50.6158,49.5509,50.0073,7028700.0],["2017-09-28",49.9357,50.5532,49.7567,50.2668,5717900.0],["2017-09-29",50.3026,50.6964,49.9984,50.0968,3751300.0],["2017-10-02",50.1326,50.3563,49.7567,50.1058,4316600.0],["2017-10-03",50.061,52.4057,49.9357,52.3609,7545000.0],["2017-10-04",52.3609,53.3095,52.2088,52.2446,6477500.0],["2017-10-05",52.352,52.352,51.7434,52.164,3703700.0],["2017-10-06",52.0477,53.2021,51.8956,52.2983,3984200.0],["2017-10-09",52.352,52.6562,51.3586,51.6002,3789100.0],["2017-10-10",52.5578,52.9605,51.815,51.9135,5022900.0],["2017-10-11",51.9134,52.6204,51.9134,52.3967,4194600.0],["2017-10-12",52.6025,53.1574,52.4325,52.6294,3509900.0],["2017-10-13",52.6473,52.9426,52.3609,52.9068,3138700.0],["2017-10-16",52.7547,52.9605,52.343,52.692,4840000.0],["2017-10-17",52.7994,53.5243,52.4773,52.5578,3673800.0],["2017-10-18",52.5488,52.7905,52.3878,52.6473,2580800.0],["2017-10-19",52.3072,52.88,51.4123,52.4683,5945500.0],["2017-10-20",52.6473,53.2827,52.6294,53.1305,4905800.0],["2017-10-23",53.2469,53.5959,52.4146,52.5846,4580200.0],["2017-10-24",52.6562,52.8889,52.2088,52.6204,4289300.0],["2017-10-25",52.6383,52.6383,50.5263,51.1528,10577600.0],["2017-10-26",51.3855,52.5488,48.4949,49.3182,14331700.0],["2017-10-27",49.3361,49.6941,47.9132,48.4233,8995800.0],["2017-10-30",48.3607,49.3093,48.128,48.9782,4518500.0],["2017-10-31",48.9155,48.9155,48.1727,48.1996,4230300.0],["2017-11-01",48.3517,48.7365,47.9132,48.3159,4230300.0],["2017-11-02",48.3249,48.4054,47.8327,48.3159,3080700.0],["2017-11-03",48.3159,48.5486,47.9759,48.4502,3057500.0],["2017-11-06",48.4054,49.354,48.4054,48.7902,3694000.0],["2017-11-07",48.8618,48.8618,48.1459,48.2085,3278000.0],["2017-11-08",48.0922,48.656,47.8416,48.3338,3093400.0],["2017-11-09",48.0743,48.4502,47.6716,47.8416,3896900.0],["2017-11-10",47.7879,48.0922,47.6448,47.8685,2485900.0],["2017-11-13",47.7701,47.8595,47.2331,47.6537,2982000.0],["2017-11-14",47.3942,48.1907,47.3584,48.1012,3060900.0],["2017-11-15",48.0117,49.0408,47.43,48.8887,4895700.0],["2017-11-16",49.2377,49.6672,48.9066,49.4614,4550300.0],["2017-11-17",49.2287,49.3719,48.5934,48.9603,3104600.0],["2017-11-20",49.0856,49.1482,48.5039,48.9066,4087400.0],["2017-11-21",48.9155,49.6493,48.8708,49.6046,4025500.0],["2017-11-22",49.4704,49.712,49.1482,49.3003,3258000.0],["2017-11-24",49.2466,49.5151,49.1572,49.3451,1374000.0],["2017-11-27",49.3451,49.4256,48.7634,48.8618,3129100.0],["2017-11-28",48.9155,50.3116,48.7813,50.2668,6663900.0],["2017-11-29",50.6069,53.3811,50.5711,52.692,9702600.0],["2017-11-30",52.7189,55.0456,52.7099,54.2939,13382200.0],["2017-12-01",54.1507,55.162,53.2558,53.6227,6184900.0],["2017-12-04",55.1799,56.2806,54.446,55.511,9064400.0],["2017-12-05",55.6631,55.7526,54.7861,55.2336,4509000.0],["2017-12-06",55.3098,55.4802,54.7,54.8076,2886700.0],["2017-12-07",54.6103,56.5652,54.3951,56.5114,5778800.0],["2017-12-08",56.8611,57.3543,56.628,56.7894,4377600.0],["2017-12-11",56.9239,57.1481,56.4217,56.7804,4372100.0],["2017-12-12",56.9059,57.3453,56.7445,56.879,3218800.0],["2017-12-13",57.1212,57.1391,56.5114,56.619,4194100.0],["2017-12-14",57.2646,58.0179,57.1122,57.2557,5062100.0],["2017-12-15",57.5964,58.2151,57.2198,58.0179,6471000.0],["2017-12-18",58.3766,58.9594,58.0627,58.9146,4475800.0],["2017-12-19",59.1836,59.3899,58.6187,59.1119,3969200.0],["2017-12-20",59.5423,59.6051,58.6814,59.2643,5166900.0],["2017-12-21",59.632,60.0714,59.1657,59.2105,3419400.0],["2017-12-22",59.4526,59.4706,58.7891,59.1567,2243800.0],["2017-12-26",58.9684,59.4795,58.9684,59.1657,2041500.0],["2017-12-27",59.1298,59.1836,58.7891,59.1477,3639900.0],["2017-12-28",59.1836,59.2015,58.7442,59.067,2164900.0],["2017-12-29",59.1836,59.2553,58.6814,58.6904,1977200.0],["2018-01-02",59.1029,59.5154,58.7442,59.4437,3791500.0],["2018-01-03",59.2912,59.354,57.9282,58.2062,5006400.0],["2018-01-04",58.2869,58.3138,57.5157,58.0179,4161400.0],["2018-01-05",58.1972,58.2331,57.2826,57.6771,3160900.0],["2018-01-08",57.5606,57.713,56.9059,57.3902,4552500.0],["2018-01-09",56.7445,57.1301,55.8209,55.9375,7776800.0],["2018-01-10",56.063,56.8611,55.8478,56.4576,7200100.0],["2018-01-11",57.0584,58.7801,56.7714,58.1434,5356300.0],["2018-01-12",58.4752,59.1388,58.2421,58.6097,3809300.0],["2018-01-16",58.7442,59.2823,58.2959,58.7084,4512700.0],["2018-01-17",59.0401,59.6499,58.6904,59.2464,4919900.0],["2018-01-18",59.2554,59.4347,58.0717,58.3407,4199500.0],["2018-01-19",58.6456,58.6456,57.4888,58.3317,5110300.0],["2018-01-22",58.1614,58.3317,57.7489,58.1883,4216300.0],["2018-01-23",58.0448,58.7352,57.5785,58.52,4501500.0],["2018-01-24",56.1617,57.0046,55.4443,55.785,10398000.0],["2018-01-25",56.5114,56.5204,53.1308,53.9737,11178300.0],["2018-01-26",54.5834,55.2111,54.0364,54.5386,6043600.0],["2018-01-29",54.2875,54.431,53.875,54.1261,6157900.0],["2018-01-30",53.4625,54.2247,53.4625,53.6508,4428500.0],["2018-01-31",53.9019,55.1304,53.9019,54.5207,5725000.0],["2018-02-01",54.2606,54.8076,53.8481,54.0813,4351200.0],["2018-02-02",53.7585,54.0364,52.6017,52.6465,4480200.0],["2018-02-05",52.0278,52.6734,50.315,51.1041,7969600.0],["2018-02-06",50.0729,52.3954,49.8129,52.1354,6963900.0],["2018-02-07",52.0547,52.9424,51.9112,51.9112,4473200.0],["2018-02-08",51.9022,51.9471,49.8577,49.8846,8789300.0],["2018-02-09",50.7096,50.9248,48.4319,49.768,6653200.0],["2018-02-12",50.3419,51.3642,49.9564,50.9428,4427100.0],["2018-02-13",50.7096,51.3373,50.3599,51.2566,3943400.0],["2018-02-14",51.0593,52.3506,50.9786,51.7677,4278800.0],["2018-02-15",52.1982,52.4223,51.5346,52.1713,3283800.0],["2018-02-16",52.3775,52.799,52.1982,52.252,3838700.0],["2018-02-20",52.0816,52.4492,51.5615,51.7677,3563100.0],["2018-02-21",51.8484,53.1666,51.705,52.0367,3448200.0],["2018-02-22",52.3775,52.6286,51.2925,51.4001,4038200.0],["2018-02-23",51.8305,52.0367,51.5346,52.0009,3310000.0],["2018-02-26",52.6824,53.6598,52.5927,53.3549,5293700.0],["2018-02-27",53.4446,53.5522,52.4313,52.4403,3606300.0],["2018-02-28",52.6017,52.7541,51.8574,51.8664,4825200.0],["2018-03-01",51.8126,52.6914,51.5525,52.0188,5400800.0],["2018-03-02",51.5525,52.1264,51.14,51.8395,3806200.0],["2018-03-05",51.7229,52.6555,51.2835,52.3506,5096700.0],["2018-03-06",52.5438,52.6966,52.0585,52.3461,2931000.0],["2018-03-07",51.8249,52.1394,51.6541,51.735,3981200.0],["2018-03-08",51.8878,52.9302,51.8608,52.4539,6476500.0],["2018-03-09",52.9392,53.6491,52.7235,53.6491,4201100.0],["2018-03-12",53.8109,53.8468,53.3795,53.7031,4605600.0],["2018-03-13",53.9637,54.6017,53.721,54.2153,5235600.0],["2018-03-14",54.2512,54.6646,53.3167,53.5773,4682200.0],["2018-03-15",53.6401,54.1614,53.2088,53.8648,3915300.0],["2018-03-16",54.1614,55.1589,54.0985,54.7275,5406400.0],["2018-03-19",54.5208,55.0331,54.0805,54.4579,4453000.0],["2018-03-20",54.5747,54.8084,54.3681,54.5388,2797100.0],["2018-03-21",52.1664,52.4809,50.9173,51.9237,13634600.0],["2018-03-22",51.6811,52.3641,51.2048,51.2228,7117500.0],["2018-03-23",51.088,52.0945,50.6387,50.9712,6880300.0],["2018-03-26",51.6721,51.9956,51.1329,51.753,5506600.0],["2018-03-27",51.9776,52.0765,50.5758,50.9442,4424500.0],["2018-03-28",50.9622,51.1509,50.2073,50.5488,4703100.0],["2018-03-29",50.6746,51.753,50.6027,51.4744,3087500.0],["2018-04-02",51.3935,51.3935,48.3381,48.8324,5337000.0],["2018-04-03",49.3716,50.3601,48.9402,50.2972,4294000.0],["2018-04-04",49.4794,50.7645,49.2907,50.6477,3641700.0],["2018-04-05",51.0071,51.3846,50.5668,51.097,3689900.0],["2018-04-06",50.7106,50.9262,49.2907,49.6861,5301900.0],["2018-04-09",49.9916,50.1624,49.2008,49.2907,5856800.0],["2018-04-10",49.8748,49.9467,48.1674,48.6437,5868600.0],["2018-04-11",48.3921,48.8324,48.0775,48.0775,3599600.0],["2018-04-12",48.6077,50.2702,48.3292,49.3716,5686700.0],["2018-04-13",49.5333,50.3152,48.9941,49.4884,4761200.0],["2018-04-16",49.6951,50.0995,49.0301,49.3266,5175700.0],["2018-04-17",49.74,49.8658,47.8169,48.7695,8060000.0],["2018-04-18",48.9762,50.7914,48.8683,50.1624,6559900.0],["2018-04-19",50.0096,50.0546,48.9043,49.2458,4391500.0],["2018-04-20",49.2907,49.6142,48.8324,49.2188,5031700.0],["2018-04-23",49.2817,49.9108,49.075,49.4075,4465500.0],["2018-04-24",49.7131,49.767,48.0146,48.419,3820000.0],["2018-04-25",48.3921,48.6527,47.4755,48.3741,5132400.0],["2018-04-26",46.9003,48.3381,45.8309,47.8978,9809800.0],["2018-04-27",47.754,48.41,47.3856,48.1045,4891400.0],["2018-04-30",48.1854,48.3292,47.3676,47.4754,8023200.0],["2018-05-01",47.4485,47.8169,46.8644,47.5743,4016100.0],["2018-05-02",47.6102,47.9877,46.9003,46.9183,6346400.0],["2018-05-03",46.8644,47.2148,46.3521,46.9452,4330800.0],["2018-05-04",46.7296,47.7181,46.6487,47.4305,4067800.0],["2018-05-07",47.4485,47.5743,46.6846,46.7296,5045500.0],["2018-05-08",46.8823,47.6911,46.6846,47.0261,6272400.0],["2018-05-09",46.8374,47.089,46.2173,46.3342,4222300.0],["2018-05-10",46.1005,46.9003,46.0646,46.6757,6779700.0],["2018-05-11",46.9093,47.3406,46.6577,47.1429,4890500.0],["2018-05-14",47.1879,47.3946,46.7925,46.9093,7076300.0],["2018-05-15",46.7116,46.8105,46.2263,46.46,5241200.0],["2018-05-16",46.5049,47.9607,46.3611,47.6372,5834700.0],["2018-05-17",47.7091,48.1764,47.071,47.1519,6222700.0],["2018-05-18",47.0531,47.6462,46.8374,46.9003,6950400.0],["2018-05-21",47.134,47.4844,46.8554,46.9273,7237000.0],["2018-05-22",47.1879,47.3317,45.5434,45.6961,9569000.0],["2018-05-23",45.6781,45.7141,45.112,45.2198,7580500.0],["2018-05-24",45.3007,46.2982,45.121,46.0196,8489900.0],["2018-05-25",46.1904,48.0326,46.1544,47.5024,9292300.0],["2018-05-29",47.2867,47.4485,46.0196,46.2713,7178100.0],["2018-05-30",46.5049,46.5858,45.768,46.1275,5442200.0],["2018-05-31",46.1365,46.5498,45.759,45.9028,7054100.0],["2018-06-01",46.0107,46.3162,45.4984,45.795,5486900.0],["2018-06-04",45.9477,46.8015,45.8309,46.415,5322600.0],["2018-06-05",46.1446,46.3339,45.4415,45.8832,4620100.0],["2018-06-06",45.3874,45.8201,45.0088,45.748,7321700.0],["2018-06-07",45.748,45.9373,45.3784,45.6488,5601800.0],["2018-06-08",45.5587,45.8111,45.2792,45.5046,4939500.0],["2018-06-11",45.9373,46.8477,45.7119,45.9553,9813600.0],["2018-06-12",46.0184,46.1266,45.5947,45.9463,8126800.0],["2018-06-13",46.1536,46.7666,46.1085,46.2888,6253200.0],["2018-06-14",46.5142,46.9379,46.3339,46.8207,5683900.0],["2018-06-15",46.5412,47.2624,46.3069,47.037,8637100.0],["2018-06-18",46.7215,47.3345,46.3159,47.2083,5543400.0],["2018-06-19",46.9018,46.9559,46.1266,46.6134,4658900.0],["2018-06-20",46.8658,46.9018,46.4511,46.8748,7040900.0],["2018-06-21",46.8117,47.9926,46.7215,47.9114,8098300.0],["2018-06-22",47.65,48.263,46.7666,46.7936,9187400.0],["2018-06-25",46.5232,46.7486,45.9012,46.2257,7836600.0],["2018-06-26",46.5052,46.5052,45.9192,46.1266,4410900.0],["2018-06-27",46.1626,46.1807,45.2342,45.4054,6737900.0],["2018-06-28",45.7209,45.9553,45.2432,45.7029,4652900.0],["2018-06-29",45.793,46.379,45.7299,45.8652,4227700.0],["2018-07-02",45.6398,46.5052,45.5226,46.4601,5127500.0],["2018-07-03",46.4781,46.9379,46.0905,46.4421,2470400.0],["2018-07-05",46.6675,46.9199,46.4782,46.7486,4440900.0],["2018-07-06",46.9289,47.8123,46.8748,47.5418,5796700.0],["2018-07-09",47.6861,48.245,47.3976,48.0106,4843600.0],["2018-07-10",47.9024,47.9565,47.2985,47.7762,3484000.0],["2018-07-11",47.3616,47.4697,46.5412,47.3525,5788300.0],["2018-07-12",47.8934,47.9745,46.7486,47.5689,4102600.0],["2018-07-13",47.4787,48.0016,47.4427,47.8573,3392100.0],["2018-07-16",48.1278,48.2179,47.5509,47.8483,3713800.0],["2018-07-17",47.6951,48.4253,47.6951,47.9745,3942600.0],["2018-07-18",48.7317,49.7864,48.4523,48.5875,7258400.0],["2018-07-19",48.6957,48.7678,48.1458,48.4793,4013500.0],["2018-07-20",48.299,48.5605,47.9926,48.1638,4674400.0],["2018-07-23",48.0106,48.4162,47.5779,48.281,3846100.0],["2018-07-24",48.4433,48.4523,46.7305,46.7936,5782100.0],["2018-07-25",46.8748,47.4337,46.5683,47.1362,5445700.0],["2018-07-26",46.9649,51.2738,46.9018,51.1115,11997000.0],["2018-07-27",51.0124,52.671,50.9403,52.6259,8891400.0],["2018-07-30",52.3555,52.671,51.8507,52.1933,5492200.0],["2018-07-31",52.4096,53.4823,52.3826,52.4276,5138600.0],["2018-08-01",52.3916,52.5899,50.8772,50.9493,4292400.0],["2018-08-02",50.6698,51.1656,50.129,51.1025,3507500.0],["2018-08-03",51.2287,51.8237,51.2017,51.7515,3826900.0],["2018-08-06",51.5713,52.2113,51.4721,52.0941,2989000.0],["2018-08-07",52.4186,52.8603,52.1392,52.3645,2557900.0],["2018-08-08",52.9775,53.4823,52.8333,53.0226,4003800.0],["2018-08-09",53.0586,53.4372,53.0136,53.1758,2763500.0],["2018-08-10",52.9865,53.266,52.5538,53.1758,3218700.0],["2018-08-13",53.2299,53.5184,52.7521,53.0406,2972900.0],["2018-08-14",53.1308,53.9421,53.1217,53.266,3298100.0],["2018-08-15",53.2209,54.519,53.1037,54.3838,6499100.0],["2018-08-16",54.5821,54.9517,53.4823,53.6536,5345000.0],["2018-08-17",53.7167,53.933,53.2299,53.7978,3166000.0],["2018-08-20",54.0412,55.9342,53.9871,55.5556,6106000.0],["2018-08-21",55.5647,56.2154,55.0947,55.1308,4150800.0],["2018-08-22",54.9591,55.1308,54.4711,54.7784,2176900.0],["2018-08-23",54.8055,55.4291,54.5524,55.1399,3031900.0],["2018-08-24",54.6699,55.1941,54.1638,55.1218,2702000.0],["2018-08-27",55.2754,55.4743,54.8597,55.0495,2706700.0],["2018-08-28",55.158,55.6098,54.9501,55.4291,4382000.0],["2018-08-29",55.4291,55.637,54.9772,55.3297,3136500.0],["2018-08-30",55.176,55.5014,54.7151,54.9682,3083500.0],["2018-08-31",55.0043,55.8087,54.9591,55.402,3292300.0],["2018-09-04",55.5195,56.5317,55.2483,56.0256,5588200.0],["2018-09-05",56.1702,56.7034,55.402,55.4924,4870600.0],["2018-09-06",55.4924,55.8087,54.8236,55.158,2512500.0],["2018-09-07",55.5285,56.6763,55.3206,55.9443,3836500.0],["2018-09-10",55.9443,56.6854,55.7002,56.4956,3674800.0],["2018-09-11",56.3148,57.1644,56.2877,56.9203,3074100.0],["2018-09-12",56.8932,56.9384,55.3568,55.4652,5364300.0],["2018-09-13",55.6279,56.7938,55.6008,56.36,3968500.0],["2018-09-14",56.2335,56.5408,56.0617,56.4233,2936400.0],["2018-09-17",56.6402,57.3542,56.5859,57.0288,3644700.0],["2018-09-18",56.9384,57.1463,56.134,56.9836,2768700.0],["2018-09-19",57.074,57.7337,56.9565,57.0378,2756800.0],["2018-09-20",57.2819,57.5078,56.4142,56.4865,4311100.0],["2018-09-21",56.6582,57.8603,56.6402,57.6343,7797700.0],["2018-09-24",57.2457,57.2909,55.7183,56.0889,4522100.0],["2018-09-25",56.0346,56.3419,55.2393,55.7183,3864000.0],["2018-09-26",55.9714,56.369,55.8719,56.116,2391400.0],["2018-09-27",56.4865,57.083,56.4323,56.6763,4007900.0],["2018-09-28",56.4413,56.9475,55.9623,56.4413,3018000.0],["2018-10-01",56.5859,57.1192,55.6189,55.7635,4257000.0],["2018-10-02",55.5647,55.881,54.7603,55.2935,4041300.0],["2018-10-03",55.4743,56.0346,55.3658,55.7454,4420700.0],["2018-10-04",55.7364,56.0075,55.3297,55.655,2474800.0],["2018-10-05",55.7454,55.9171,54.8326,55.176,3998200.0],["2018-10-08",55.0405,55.1941,54.3717,54.7874,3690700.0],["2018-10-09",54.8145,54.8778,53.7481,53.7661,7852400.0],["2018-10-10",53.6486,53.6667,51.4073,51.814,7945400.0],["2018-10-11",52.3472,53.0973,51.0006,51.5428,7140800.0],["2018-10-12",52.3653,52.6274,51.2626,51.8591,4014100.0],["2018-10-15",51.7145,52.5912,51.6784,52.1303,3324800.0],["2018-10-16",52.2387,53.4498,51.9766,53.2691,4119800.0],["2018-10-17",54.6338,55.0043,53.007,53.504,4664100.0],["2018-10-18",53.4679,53.4679,52.2116,52.3833,3570600.0],["2018-10-19",52.5731,52.8172,52.1393,52.537,3757200.0],["2018-10-22",52.546,52.8985,51.6603,52.302,4373000.0],["2018-10-23",51.7145,51.9857,50.5758,51.9495,4253300.0],["2018-10-24",52.2026,52.2297,49.1297,49.3376,6127800.0],["2018-10-25",46.0659,46.7256,44.3035,45.1079,21643400.0],["2018-10-26",45.0988,45.3519,43.6799,44.8096,10057900.0],["2018-10-29",45.126,45.3519,42.5682,43.3003,11202300.0],["2018-10-30",42.8032,44.4481,42.7038,44.421,8954900.0],["2018-10-31",44.5927,45.2977,44.3306,44.3758,7568000.0],["2018-11-01",44.5566,46.1292,44.5566,46.0478,6778600.0],["2018-11-02",46.093,47.4939,46.093,46.8341,8458000.0],["2018-11-05",46.6985,46.798,46.1472,46.4726,6203800.0],["2018-11-06",46.4997,47.4035,46.319,46.8703,8061200.0],["2018-11-07",47.0872,48.1807,46.9516,47.7921,4862500.0],["2018-11-08",47.6294,47.9277,47.3041,47.6475,4634300.0],["2018-11-09",47.7017,48.3615,47.1052,47.4396,4229900.0],["2018-11-12",47.3583,47.6475,46.581,46.8974,3946800.0],["2018-11-13",47.0872,47.9638,47.0781,47.6566,6528700.0],["2018-11-14",47.6837,48.2982,47.2227,47.4306,4346600.0],["2018-11-15",46.9968,48.3525,46.7528,48.1084,5051700.0],["2018-11-16",47.765,47.8915,46.7076,47.521,4770200.0],["2018-11-19",47.6746,47.756,47.0691,47.3493,3019300.0],["2018-11-20",46.8522,47.3312,46.3912,46.6082,3373500.0],["2018-11-21",46.816,48.0904,46.7618,47.2227,2952800.0],["2018-11-23",47.6475,48.0994,47.1414,47.6114,2216600.0],["2018-11-26",47.9458,48.3344,47.4216,47.6837,4319700.0],["2018-11-27",47.9729,48.7772,47.6204,47.7108,6216900.0],["2018-11-28",47.9458,47.9729,47.1504,47.9729,3813600.0],["2018-11-29",47.7379,48.4157,47.7379,48.1084,2929000.0],["2018-11-30",48.2892,49.4009,48.1717,49.3557,4546900.0],["2018-12-03",49.6178,50.3227,49.0122,49.1388,4041500.0],["2018-12-04",48.6039,49.1025,47.2533,47.8606,5877100.0],["2018-12-06",47.6522,48.8124,47.3712,48.5858,7603500.0],["2018-12-07",48.2504,48.3955,46.3559,46.5554,6238300.0],["2018-12-10",46.7185,46.9542,45.4948,46.3559,5006300.0],["2018-12-11",46.7548,46.782,45.939,46.3016,2970900.0],["2018-12-12",46.6641,46.6823,45.8211,46.1384,4137800.0],["2018-12-13",46.1203,46.229,44.7425,45.6308,6866700.0],["2018-12-14",44.9781,46.3016,44.9419,45.4042,3998700.0],["2018-12-17",45.1776,45.4223,43.9901,44.7697,5814200.0],["2018-12-18",45.2229,45.4586,44.7334,44.96,3560600.0],["2018-12-19",44.7515,45.3045,43.8269,44.2167,4350600.0],["2018-12-20",43.981,44.3074,42.0684,42.6667,4759300.0],["2018-12-21",42.6667,43.3375,41.4883,41.6515,8357700.0],["2018-12-24",41.2979,41.4158,40.2011,40.2465,3782200.0],["2018-12-26",40.5637,42.3857,40.1377,42.3494,3929200.0],["2018-12-27",41.9415,42.4401,40.89,42.4219,3281200.0],["2018-12-28",42.6032,43.0565,42.2316,42.3857,3135700.0],["2018-12-31",42.5488,42.7301,41.7512,42.1319,3805100.0],["2019-01-02",41.7421,42.7845,41.2164,42.7301,4081300.0],["2019-01-03",42.1319,42.2135,40.4368,41.3433,4404900.0],["2019-01-04",41.6877,43.5641,41.6877,43.3828,4762100.0],["2019-01-07",43.3647,43.7454,42.7573,43.3918,5194700.0],["2019-01-08",43.9629,44.0445,42.7936,43.0927,4462600.0],["2019-01-09",43.1743,44.6609,43.1199,44.4887,3489400.0],["2019-01-10",43.0474,44.4433,42.5126,44.4071,5424800.0],["2019-01-11",44.0989,44.2892,43.3737,43.981,3568900.0],["2019-01-14",43.6728,44.679,43.2377,44.1986,3908800.0],["2019-01-15",44.4252,45.3407,44.2892,44.9691,4408900.0],["2019-01-16",45.6489,45.9843,45.096,45.1232,4640300.0],["2019-01-17",45.0869,46.1656,44.9781,45.8574,3483100.0],["2019-01-18",46.1475,46.7548,45.8665,46.7457,3236200.0],["2019-01-22",46.4557,46.7185,45.5401,45.8121,4153900.0],["2019-01-23",46.1203,46.51,45.377,46.2472,4721300.0],["2019-01-24",48.7218,49.737,47.7881,49.1388,11000800.0],["2019-01-25",49.8548,50.4803,48.9937,49.8367,7351800.0],["2019-01-28",49.7551,50.725,49.7551,50.3262,5073200.0],["2019-01-29",50.444,51.2508,50.1993,51.0967,5231900.0],["2019-01-30",51.3596,52.411,51.287,52.1119,6768600.0],["2019-01-31",52.1119,52.2479,51.133,51.4502,4658800.0],["2019-02-01",51.6587,52.5742,51.5862,51.7856,3610400.0],["2019-02-04",51.849,52.8552,51.8037,52.8371,4426900.0],["2019-02-05",53.0274,53.2722,52.1482,52.4654,5130900.0],["2019-02-06",52.1663,52.3204,51.3414,52.2207,5305600.0],["2019-02-07",51.8218,52.2751,51.7765,52.1028,3130500.0],["2019-02-08",51.6406,52.257,51.4955,52.257,3151400.0],["2019-02-11",52.6376,52.973,52.2116,52.828,4081700.0],["2019-02-12",52.828,53.245,52.13,52.3023,3612800.0],["2019-02-13",52.547,53.0909,52.402,52.5742,3969200.0],["2019-02-14",52.2207,53.0184,51.8037,52.5742,5013400.0],["2019-02-15",53.0274,53.1181,52.2479,52.3023,4992000.0],["2019-02-19",51.985,52.7192,51.3596,52.2751,5656300.0],["2019-02-20",49.8911,50.2084,49.1116,49.32,11873100.0],["2019-02-21",49.1297,49.6282,48.9937,49.2294,4916600.0],["2019-02-22",49.0662,49.3019,48.468,48.604,4569600.0],["2019-02-25",48.8668,49.1297,48.5858,48.9121,5650600.0],["2019-02-26",48.9121,49.5195,48.6493,48.6674,5806600.0],["2019-02-27",48.4861,49.1297,48.3229,48.8124,5569200.0],["2019-02-28",48.8487,51.6315,48.6583,50.7976,15308200.0],["2019-03-01",51.0151,51.287,48.9937,49.2566,9041400.0],["2019-03-04",49.1478,49.456,48.2776,48.7943,4526200.0],["2019-03-05",49.0943,49.458,48.4761,48.5397,5211600.0],["2019-03-06",48.6397,48.8943,47.967,48.2397,5114900.0],["2019-03-07",48.0306,48.3488,47.2396,47.667,5552200.0],["2019-03-08",47.2851,47.2851,46.6578,47.0669,4648100.0],["2019-03-11",45.3668,46.9487,45.2941,46.9214,6185700.0],["2019-03-12",46.7123,46.7578,45.3759,45.8214,8767000.0],["2019-03-13",46.2668,47.076,44.1667,46.0123,12543800.0],["2019-03-14",46.1668,46.9033,46.0123,46.5123,7699800.0],["2019-03-15",46.5123,47.0215,46.3214,46.7032,7146500.0],["2019-03-18",46.676,46.8487,46.3669,46.4396,4217300.0],["2019-03-19",46.5214,47.0215,45.8941,46.1305,4319700.0],["2019-03-20",45.9123,46.0941,44.9213,45.185,5785700.0],["2019-03-21",45.185,46.3941,45.185,46.1305,5574100.0],["2019-03-22",45.8395,45.9305,44.8213,44.8395,4834900.0],["2019-03-25",44.7849,45.0395,44.1212,44.2667,4501800.0],["2019-03-26",44.4122,44.9849,44.1667,44.3213,3821400.0],["2019-03-27",44.094,45.685,44.094,45.3032,8071800.0],["2019-03-28",45.2759,46.1123,45.2031,45.8668,7368900.0],["2019-03-29",45.985,47.3669,45.8668,47.1942,6669600.0],["2019-04-01",47.5215,48.2306,47.2942,47.6488,6312900.0],["2019-04-02",48.3397,48.5761,47.4124,47.9215,4412800.0],["2019-04-03",48.1397,48.6579,48.0215,48.0852,3098300.0],["2019-04-04",48.4124,48.4579,47.4669,48.3488,2799500.0],["2019-04-05",48.4125,48.8489,48.2397,48.4125,2531800.0],["2019-04-08",47.5124,47.7306,46.976,47.2215,7001700.0],["2019-04-09",46.9396,47.3487,46.7123,47.176,3380600.0],["2019-04-10",47.7942,47.967,47.0215,47.8397,3910700.0],["2019-04-11",47.9579,48.6488,47.9033,48.1852,3287100.0],["2019-04-12",48.4306,48.767,47.9215,48.3034,2738400.0],["2019-04-15",48.2397,48.2397,47.5306,47.5397,2524600.0],["2019-04-16",47.5124,48.1579,47.2578,47.9852,2941000.0],["2019-04-17",48.5397,48.7579,47.7033,47.967,2571000.0],["2019-04-18",47.8761,47.9761,47.1851,47.4397,3342100.0],["2019-04-22",47.1487,47.3397,46.7851,47.0124,2971500.0],["2019-04-23",47.076,48.1124,46.876,47.9943,3600000.0],["2019-04-24",48.1033,48.2215,47.6306,48.1215,4074200.0],["2019-04-25",48.2943,49.8762,47.8579,48.5034,7115900.0],["2019-04-26",48.4125,48.6852,48.1306,48.167,3939400.0],["2019-04-29",48.1761,49.158,47.9488,48.9398,4029400.0],["2019-04-30",49.0307,49.6035,48.6579,49.3034,3861000.0],["2019-05-01",49.6398,49.6489,48.967,49.0034,2514200.0],["2019-05-02",49.0852,49.5398,48.5125,48.5216,2903900.0],["2019-05-03",48.6579,49.0307,48.4488,48.7488,2502100.0],["2019-05-06",48.0124,48.7398,47.9306,48.6216,2307600.0],["2019-05-07",48.2215,48.2943,46.776,47.4669,4893900.0],["2019-05-08",47.176,48.0852,46.9214,47.6488,3464800.0],["2019-05-09",47.1851,47.7488,47.0942,47.6942,2749100.0],["2019-05-10",47.4124,48.0761,46.5305,47.9488,2564700.0],["2019-05-13",47.0669,47.1305,46.1668,46.4032,3285700.0],["2019-05-14",46.476,47.2215,46.276,46.9578,2616100.0],["2019-05-15",46.3759,47.676,46.1032,47.2851,3086600.0],["2019-05-16",47.4306,48.1943,47.276,47.8124,3176100.0],["2019-05-17",47.3306,48.167,47.2305,47.4942,2173200.0],["2019-05-20",47.076,47.7397,47.0305,47.2851,2658200.0],["2019-05-21",47.776,48.5852,47.6397,48.5216,3471400.0],["2019-05-22",48.4034,48.6579,47.7488,47.7942,3192000.0],["2019-05-23",47.3215,47.3215,45.785,46.3305,5438200.0],["2019-05-24",46.4669,46.876,46.2578,46.5032,2311900.0],["2019-05-28",46.1214,46.3032,45.4486,45.485,3446600.0],["2019-05-29",45.5941,45.5941,44.6486,45.0577,3703100.0],["2019-05-30",45.0668,45.3577,44.6031,44.9031,2792300.0],["2019-05-31",44.4667,44.5576,43.1303,43.2757,5193900.0],["2019-06-03",43.2757,43.9576,43.0939,43.4485,5231200.0],["2019-06-04",44.0234,44.9177,43.9595,44.6713,6212700.0],["2019-06-05",45.2554,45.8942,45.082,45.8303,4456100.0],["2019-06-06",45.8577,46.0859,45.2098,45.6113,2385900.0],["2019-06-07",45.7756,46.5057,45.7026,45.9672,2032300.0],["2019-06-10",46.4053,46.8433,45.8851,45.9033,3016600.0],["2019-06-11",46.1406,46.6699,45.876,46.1589,2949000.0],["2019-06-12",46.168,46.6425,46.0129,46.3688,2572800.0],["2019-06-13",46.6425,48.1392,46.606,47.8015,4241800.0],["2019-06-14",47.9476,47.9932,46.889,47.2905,2535300.0],["2019-06-17",47.0988,47.181,46.606,46.7064,2811200.0],["2019-06-18",46.9346,47.8745,46.6882,47.181,3068800.0],["2019-06-19",47.4548,47.546,46.4418,47.0076,3903300.0],["2019-06-20",47.2905,47.3726,46.5695,47.0167,3884300.0],["2019-06-21",47.0167,47.4456,46.6517,46.7703,4733300.0],["2019-06-24",46.9619,46.9984,46.46,46.7429,2384200.0],["2019-06-25",46.6517,47.0988,46.5057,46.5422,2954000.0],["2019-06-26",46.606,46.8889,45.949,46.2684,3847600.0],["2019-06-27",46.3231,46.9711,46.0859,46.3049,3856700.0],["2019-06-28",46.5057,46.7064,46.2228,46.3414,5965400.0],["2019-07-01",46.7247,47.2996,46.5878,47.035,3350600.0],["2019-07-02",47.3726,47.6829,46.5695,46.9346,2909300.0],["2019-07-03",47.2449,47.6646,47.0715,47.3544,2717000.0],["2019-07-05",47.3179,47.6829,46.962,47.3452,2113200.0],["2019-07-08",47.0897,47.7194,46.9163,47.5278,3164700.0],["2019-07-09",47.1901,47.6738,46.9711,47.1718,3121800.0],["2019-07-10",47.3726,47.765,47.1992,47.327,3224000.0],["2019-07-11",47.6099,47.6646,47.2448,47.3087,2094500.0],["2019-07-12",47.4547,48.1939,47.2905,47.9202,2643100.0],["2019-07-15",47.7742,48.3673,47.619,47.692,3191400.0],["2019-07-16",47.7103,49.0883,47.7103,48.6229,3601100.0],["2019-07-17",48.486,48.486,47.7012,47.7285,3712800.0],["2019-07-18",47.6099,48.1209,47.3635,47.8563,2969400.0],["2019-07-19",47.9384,48.3035,47.4547,47.473,4285500.0],["2019-07-22",47.7377,48.4586,47.7012,48.0753,3567200.0],["2019-07-23",48.1392,49.5081,48.1209,49.3894,3399900.0],["2019-07-24",49.2799,50.1378,49.1431,49.937,4756600.0],["2019-07-25",48.6685,51.0504,47.8289,50.1104,8684100.0],["2019-07-26",50.0648,50.0648,48.4951,48.5955,5835400.0],["2019-07-29",48.5042,48.997,48.0844,48.2578,3785900.0],["2019-07-30",47.9567,48.1848,47.5916,47.9567,2794400.0],["2019-07-31",47.9567,48.1027,46.8981,47.0258,4985500.0],["2019-08-01",47.0258,47.7103,46.0129,46.5057,4588000.0],["2019-08-02",46.3961,46.5148,45.8577,46.1954,3142500.0],["2019-08-05",45.6296,45.6296,44.1694,44.6805,5156500.0],["2019-08-06",45.0729,45.4379,44.7626,45.3649,3234900.0],["2019-08-07",44.8812,45.7847,44.5071,45.5657,3592400.0],["2019-08-08",45.8486,46.3596,45.5474,46.0767,3673100.0],["2019-08-09",45.8395,46.3231,45.6843,46.0402,2594300.0],["2019-08-12",45.6478,45.7665,45.2098,45.6752,2112100.0],["2019-08-13",45.082,46.4965,45.0455,45.5566,3240500.0],["2019-08-14",45.1003,45.1185,44.0052,44.498,3653800.0],["2019-08-15",44.6349,44.7535,43.8865,43.996,2935600.0],["2019-08-16",44.4432,45.6387,44.3063,45.4379,2997200.0],["2019-08-19",45.9307,46.4965,45.9033,46.2136,3540100.0],["2019-08-20",46.2045,46.2228,45.5451,45.8107,2296900.0],["2019-08-21",46.1678,46.6074,46.1129,46.3327,2096500.0],["2019-08-22",46.5342,47.2302,46.3968,46.8822,3470200.0],["2019-08-23",46.6624,47.5691,46.003,46.3052,4692100.0],["2019-08-26",46.6532,46.8547,46.0121,46.4243,3608800.0],["2019-08-27",46.6807,46.8181,45.9664,46.2411,2519100.0],["2019-08-28",46.0121,47.1844,45.9022,46.8547,2614900.0],["2019-08-29",47.3126,47.9812,47.2669,47.8988,3851800.0],["2019-08-30",48.1735,48.7139,47.7889,47.9171,3274700.0],["2019-09-03",47.5233,47.8438,46.6258,47.0562,4298000.0],["2019-09-04",47.4683,47.8896,46.7173,47.7156,3167000.0],["2019-09-05",48.1735,48.6589,48.027,48.1003,3236100.0],["2019-09-06",48.3109,48.6773,47.6973,47.7522,2773600.0],["2019-09-09",47.7522,48.8146,47.4592,48.6131,3127600.0],["2019-09-10",48.8055,49.1169,48.43,48.8879,3196200.0],["2019-09-11",48.9703,50.2434,48.5765,50.106,5496000.0],["2019-09-12",50.1792,50.802,49.7305,50.3532,2963500.0],["2019-09-13",51.2691,51.608,50.9669,51.0951,4400800.0],["2019-09-16",49.8129,51.1592,49.5107,51.1134,4727300.0],["2019-09-17",50.6005,51.5439,50.5639,51.0401,4270200.0],["2019-09-18",51.0127,51.7362,50.9211,51.4981,4514200.0],["2019-09-19",51.3698,51.4797,50.4265,50.4448,4054800.0],["2019-09-20",50.5181,50.7745,49.703,49.9045,7034800.0],["2019-09-23",49.7763,50.1518,49.4191,49.8953,2910200.0],["2019-09-24",50.3166,50.5364,49.5198,50.1243,3402100.0],["2019-09-25",50.1518,50.683,49.932,50.2067,2118900.0],["2019-09-26",50.2525,50.5364,49.8587,49.9869,2528900.0],["2019-09-27",50.28,50.5273,49.5107,49.7671,3160700.0],["2019-09-30",49.8221,50.0877,49.2084,49.4649,3712900.0],["2019-10-01",49.7213,50.28,48.8055,48.8787,4204900.0],["2019-10-02",48.2834,48.5399,46.8822,47.6607,5131400.0],["2019-10-03",47.6607,48.027,46.9463,47.8622,4079200.0],["2019-10-04",47.7706,48.5307,47.7706,48.3475,2779800.0],["2019-10-07",48.5399,48.952,48.3384,48.5765,2775100.0],["2019-10-08",48.2926,49.1993,47.9995,48.5674,3751400.0],["2019-10-09",49.0619,49.5839,48.6589,48.9886,3698600.0],["2019-10-10",48.2651,49.3092,48.1735,49.1535,2822400.0],["2019-10-11",49.7946,50.0144,49.3458,49.3825,3032800.0],["2019-10-14",49.1993,49.7305,49.1993,49.4832,1932800.0],["2019-10-15",49.4466,50.1701,49.1352,49.6023,3505800.0],["2019-10-16",49.6023,50.0052,49.1443,49.1535,4356100.0],["2019-10-17",49.5015,49.648,49.1718,49.3275,3872500.0],["2019-10-18",49.3367,50.1151,48.952,48.9795,7672900.0],["2019-10-21",49.7396,49.7396,48.6681,48.7505,6836000.0],["2019-10-22",48.6498,49.007,47.8896,48.4666,5598400.0],["2019-10-23",48.4758,48.9154,48.2285,48.7597,5038300.0],["2019-10-24",49.6389,52.2948,49.4557,51.553,10462200.0],["2019-10-25",51.3515,52.0201,51.0401,51.9651,4044000.0],["2019-10-28",52.13,52.9543,52.0476,52.7894,5439400.0],["2019-10-29",52.7619,53.0275,52.3406,52.3956,3074800.0],["2019-10-30",52.3773,52.4506,51.727,52.2399,2280500.0],["2019-10-31",51.7911,51.8736,51.0401,51.4065,2555200.0],["2019-11-01",51.5988,51.6263,51.15,51.5255,2364500.0],["2019-11-04",51.7728,52.1941,51.6263,52.1849,2368000.0],["2019-11-05",52.3498,53.1008,52.2124,53.0092,2897900.0],["2019-11-06",53.0275,53.0275,52.2399,52.9909,2649200.0],["2019-11-07",53.1191,53.577,52.9909,53.3389,2860900.0],["2019-11-08",53.3023,53.4397,53.0184,53.284,2520600.0],["2019-11-11",53.1283,53.3939,52.3864,53.3572,3172600.0],["2019-11-12",53.4305,53.4946,52.8169,52.9817,1936000.0],["2019-11-13",52.7528,52.9726,52.6154,52.7436,1817900.0],["2019-11-14",52.4231,52.8627,52.2765,52.7803,1901400.0],["2019-11-15",53.0184,53.2565,52.8261,52.9268,1647700.0],["2019-11-18",52.826,52.936,52.3864,52.9176,2205200.0],["2019-11-19",53.11,53.1649,52.478,52.707,2103400.0],["2019-11-20",52.5055,52.652,51.5255,52.0476,3125800.0],["2019-11-21",52.0659,52.2674,51.782,51.8278,2126000.0],["2019-11-22",52.0293,52.3132,51.8369,52.2124,1530200.0],["2019-11-25",52.3864,52.9085,52.0567,52.7161,2076400.0],["2019-11-26",52.9176,53.0184,52.3132,52.7436,2665400.0],["2019-11-27",52.8169,53.0733,52.5604,52.8902,1627000.0],["2019-11-29",52.8901,53.0733,52.6337,52.7894,1098400.0],["2019-12-02",52.7528,52.9359,51.9285,51.9468,2977200.0],["2019-12-03",51.4706,51.5988,50.9394,51.2233,3669100.0],["2019-12-04",51.3607,51.7911,51.0676,51.0859,3379700.0],["2019-12-05",51.3332,51.4523,50.8203,50.857,2791700.0],["2019-12-06",51.1226,51.5347,51.0768,51.2325,2257000.0],["2019-12-09",51.1134,51.2325,50.7471,50.802,2553700.0],["2019-12-10",50.802,51.0685,50.315,50.4529,2785000.0],["2019-12-11",50.1129,50.3977,49.4422,49.6167,4881300.0],["2019-12-12",50.0394,50.9215,49.7637,50.067,4054800.0],["2019-12-13",49.9291,50.3977,49.7362,49.7546,2705400.0],["2019-12-16",50.1221,50.4712,49.9291,49.9383,3293900.0],["2019-12-17",49.8924,50.6366,49.6351,49.7821,3965600.0],["2019-12-18",49.9383,50.1129,49.093,49.2492,3930600.0],["2019-12-19",49.1665,49.8005,49.1665,49.6902,3833800.0],["2019-12-20",49.874,50.2599,49.6259,50.1956,7819700.0],["2019-12-23",50.361,51.5371,50.2323,50.7653,7845800.0],["2019-12-24",50.7837,50.8296,50.2324,50.4804,1326400.0],["2019-12-26",50.4804,50.848,50.168,50.4437,1930800.0],["2019-12-27",50.508,50.5356,49.6719,49.9108,3348200.0],["2019-12-30",49.9107,49.9843,49.4513,49.6902,2696300.0],["2019-12-31",49.6535,49.727,49.4513,49.5984,2881100.0],["2020-01-02",49.9659,50.4161,49.8832,50.3885,3713000.0],["2020-01-03",49.2492,50.0026,48.7347,49.9383,3536100.0],["2020-01-06",49.3319,50.1313,49.1389,49.7362,4200300.0],["2020-01-07",49.92,49.9843,49.5065,49.8832,2997600.0],["2020-01-08",49.3227,50.2231,49.2859,49.9567,4103100.0],["2020-01-09",50.0761,50.3702,49.8005,49.8924,3850700.0],["2020-01-10",49.9383,49.9843,49.3319,49.5616,4051400.0],["2020-01-13",49.5616,49.6902,49.2584,49.6075,3958600.0],["2020-01-14",50.1497,50.7009,49.9291,50.067,5007400.0],["2020-01-15",49.8832,50.6274,49.727,50.5631,4097100.0],["2020-01-16",50.8847,51.1604,50.6091,50.8112,2950500.0],["2020-01-17",50.9123,50.9858,50.315,50.5447,3999900.0],["2020-01-21",50.1956,50.5999,48.8633,49.1941,6753500.0],["2020-01-22",49.5249,49.874,49.1206,49.1389,5303600.0],["2020-01-23",48.6979,50.9582,47.6412,50.9031,6784500.0],["2020-01-24",51.096,51.9689,50.4988,51.9597,7995100.0],["2020-01-27",50.7469,52.0608,50.6734,51.6841,8275100.0],["2020-01-28",51.9965,53.044,51.8127,52.9245,6242300.0],["2020-01-29",53.0623,53.4666,52.2078,52.2721,6666000.0],["2020-01-30",50.8204,51.8862,50.7377,51.2982,5129600.0],["2020-01-31",51.1052,51.3809,50.1956,50.5172,5552100.0],["2020-02-03",50.9123,51.2063,50.2507,50.7377,4071100.0],["2020-02-04",51.4452,51.7944,50.995,51.1604,3619400.0],["2020-02-05",51.8495,52.5845,51.5646,52.3273,3162700.0],["2020-02-06",52.7224,53.3012,52.4467,53.0348,4332000.0],["2020-02-07",52.7959,53.0256,52.364,52.6121,2703600.0],["2020-02-10",52.557,52.8234,51.9414,52.7591,2882100.0],["2020-02-11",53.1267,53.8342,52.9153,53.2277,2848600.0],["2020-02-12",53.5401,53.8985,53.292,53.7331,2234200.0],["2020-02-13",53.3472,53.926,53.1542,53.7882,2401800.0],["2020-02-14",53.9168,54.0547,53.191,53.2645,2481800.0],["2020-02-18",53.292,53.6044,52.7224,52.9245,3086600.0],["2020-02-19",52.998,53.0532,52.4284,52.4743,2135100.0],["2020-02-20",52.41,52.8418,52.1067,52.3181,2924800.0],["2020-02-21",51.9414,52.1894,50.9582,51.9414,2324600.0],["2020-02-24",50.4161,50.5264,49.0195,49.7178,7538400.0],["2020-02-25",49.9935,50.0761,45.5279,45.629,9351700.0],["2020-02-26",46.0241,46.3824,44.1773,44.9307,9286300.0],["2020-02-27",43.3228,45.2156,41.9353,42.845,10355900.0],["2020-02-28",41.4116,42.9736,41.3289,42.4407,11851000.0],["2020-03-02",42.7623,43.3503,40.7409,43.139,9043200.0],["2020-03-03",43.8492,44.6332,41.5525,41.7001,7338100.0],["2020-03-04",42.3273,43.4157,41.3773,43.2866,8990300.0],["2020-03-05",41.5618,42.1521,40.7501,41.737,10774800.0],["2020-03-06",40.1782,43.1667,39.4034,42.1797,10708100.0],["2020-03-09",39.5602,42.069,39.4034,40.2335,9602300.0],["2020-03-10",41.7647,42.2904,39.2097,42.0229,9366900.0],["2020-03-11",40.5748,40.9345,38.398,39.1913,10508900.0],["2020-03-12",36.2766,37.448,32.8454,33.2697,16353400.0],["2020-03-13",36.1475,38.0752,33.4911,38.0752,14308800.0],["2020-03-16",33.6663,36.3873,33.0668,34.6071,15849900.0],["2020-03-17",35.2436,37.531,33.2051,35.2804,8133500.0],["2020-03-18",33.0022,33.5925,26.8869,32.4211,14219600.0],["2020-03-19",31.9599,32.3289,28.1321,28.4642,18052600.0],["2020-03-20",29.571,31.3143,27.3481,29.4603,12617900.0],["2020-03-23",29.2297,31.8124,27.9015,31.1114,9616800.0],["2020-03-24",35.2343,36.0921,33.2512,34.7363,12803100.0],["2020-03-25",38.2966,38.4903,34.4134,36.3412,16346700.0],["2020-03-26",37.7247,40.1782,36.9499,38.0291,8986300.0],["2020-03-27",36.747,37.0237,33.2974,33.5556,8297400.0],["2020-03-30",32.7624,34.2659,31.8216,32.375,7443300.0],["2020-03-31",32.5318,34.561,32.2366,32.8454,7794100.0],["2020-04-01",31.4065,31.5449,29.3404,29.5526,8545900.0],["2020-04-02",29.6171,30.2905,28.4734,29.0545,7853500.0],["2020-04-03",28.8977,29.405,27.4219,28.169,9915900.0],["2020-04-06",29.322,29.4788,27.6709,28.3166,13833000.0],["2020-04-07",31.2128,32.6794,29.8108,30.2259,14036100.0],["2020-04-08",30.9546,32.0798,30.0968,31.6371,8923800.0],["2020-04-09",33.4818,34.4134,32.4027,33.6386,10338100.0],["2020-04-13",33.8692,33.8692,31.1298,31.6002,9067500.0],["2020-04-14",32.4396,33.2512,32.0153,32.0798,8860200.0],["2020-04-15",32.4211,32.5226,29.9953,30.272,20028700.0],["2020-04-16",29.6263,29.8385,27.8554,28.2981,17862300.0],["2020-04-17",29.9768,30.3919,28.5011,28.7686,20139900.0],["2020-04-20",28.2613,29.036,27.219,28.6486,14553900.0],["2020-04-21",27.7171,28.8054,27.302,27.7724,12562700.0],["2020-04-22",28.252,28.4181,26.5641,27.4035,15676500.0],["2020-04-23",27.4957,28.3904,27.2928,27.8001,11631600.0],["2020-04-24",27.8554,28.0676,26.5641,27.053,15077600.0],["2020-04-27",27.4772,27.5879,26.6102,26.85,14224500.0],["2020-04-28",26.8593,28.1137,26.0568,27.385,54153900.0],["2020-04-29",27.2005,29.3312,27.1452,28.5656,101007800.0],["2020-04-30",28.3258,29.2297,27.837,28.8239,62444700.0],["2020-05-01",28.1321,28.5564,26.518,26.9607,36353800.0],["2020-05-04",25.116,25.7709,24.4427,25.4204,43447700.0],["2020-05-05",25.8908,25.9461,24.1475,24.3689,36676900.0],["2020-05-06",24.4888,24.664,22.847,22.9946,36971800.0],["2020-05-07",23.0499,24.2305,23.013,23.4742,24535900.0],["2020-05-08",24.0184,25.116,23.8985,25.0883,19120400.0],["2020-05-11",24.5533,24.7747,23.7786,24.0645,20841500.0],["2020-05-12",24.1567,24.5533,23.1882,23.2805,16904400.0],["2020-05-13",23.0776,23.1514,21.694,22.1367,22892500.0],["2020-05-14",21.5649,22.8839,20.7255,22.8562,23187200.0],["2020-05-15",22.478,22.9392,21.9062,22.0168,18679800.0],["2020-05-18",23.7509,25.1252,23.5664,24.9869,27148700.0],["2020-05-19",26.2874,26.6102,24.8393,25.5403,35768200.0],["2020-05-20",26.2597,27.053,25.983,26.8869,27249000.0],["2020-05-21",27.0345,27.7816,26.767,27.302,22166500.0],["2020-05-22",27.4496,27.6525,26.1121,26.6287,17558200.0],["2020-05-26",29.2482,30.3827,28.9991,29.9953,41232500.0],["2020-05-27",32.1905,32.4303,28.9622,31.0468,44902300.0],["2020-05-28",31.2682,31.4526,29.8293,30.023,24743000.0],["2020-05-29",29.036,30.272,28.7778,29.6079,19741300.0],["2020-06-01",29.7924,31.7293,29.6632,31.0099,20812800.0],["2020-06-02",32.1536,32.4672,31.3881,31.8031,22875700.0],["2020-06-03",32.3473,34.0814,32.1905,33.5925,26644900.0],["2020-06-04",34.8562,36.6732,33.7585,35.2989,54234500.0],["2020-06-05",38.7209,39.0621,34.6532,35.2159,54289300.0],["2020-06-08",37.0237,37.4572,35.6955,37.4388,31341000.0],["2020-06-09",35.3819,35.797,33.7401,35.0591,26724400.0],["2020-06-10",33.2143,35.2343,32.0614,34.2566,37974200.0],["2020-06-11",30.3827,32.4396,29.9768,30.2812,28557000.0],["2020-06-12",33.2605,34.1183,31.6463,33.0852,26920400.0],["2020-06-15",31.1759,34.0537,31.0007,33.5187,23794700.0],["2020-06-16",35.5203,35.6309,32.7624,33.7309,30327500.0],["2020-06-17",33.4265,33.943,32.9007,33.4911,18721000.0],["2020-06-18",32.8823,33.7309,32.6609,33.0668,13810100.0],["2020-06-19",33.7309,33.7678,31.3143,31.8677,20499000.0],["2020-06-22",31.3881,32.1167,31.0283,31.6925,14395700.0],["2020-06-23",32.0798,32.0983,31.222,32.0522,15215000.0],["2020-06-24",31.3604,31.6094,29.7278,29.7463,19031700.0],["2020-06-25",28.7685,30.4934,28.538,30.4104,18182600.0],["2020-06-26",30.5579,30.5764,28.7593,29.4788,23962000.0],["2020-06-29",30.5764,32.6148,29.82,32.3197,25720800.0],["2020-06-30",32.2643,32.2735,30.9638,31.5264,18758400.0],["2020-07-01",32.5502,32.8362,31.056,31.1851,16127000.0],["2020-07-02",32.0061,32.209,31.3235,31.4711,12300600.0],["2020-07-06",32.0245,32.1721,30.5764,31.6371,16454900.0],["2020-07-07",30.89,30.9361,30.3827,30.4473,10922100.0],["2020-07-08",30.0322,30.8715,29.5802,30.3366,16028400.0],["2020-07-09",29.9492,30.189,28.87,29.1191,17209500.0],["2020-07-10",28.7409,30.7609,28.7409,30.641,14939500.0],["2020-07-13",30.8254,30.9269,29.7647,30.106,15503400.0],["2020-07-14",29.3681,30.7885,29.2851,30.6686,11588800.0],["2020-07-15",32.3104,33.2974,31.6094,32.9745,21286100.0],["2020-07-16",32.126,32.3566,31.2682,31.5541,11389900.0],["2020-07-17",31.425,31.84,31.1944,31.4803,7775600.0],["2020-07-20",31.3327,31.6371,30.189,30.4196,12541800.0],["2020-07-21",30.7424,31.508,30.6686,31.0099,11922600.0],["2020-07-22",30.8992,31.2774,30.4842,30.7147,10424000.0],["2020-07-23",30.2074,31.508,29.571,30.2443,22888500.0],["2020-07-24",29.8016,29.9307,29.1191,29.2021,14976700.0],["2020-07-27",29.119,29.4511,28.8147,29.0822,9759000.0],["2020-07-28",29.0637,30.1336,29.036,29.7832,10257600.0],["2020-07-29",30.0506,30.0968,29.036,29.322,11150800.0],["2020-07-30",28.8977,29.1928,28.3812,28.5564,12316500.0],["2020-07-31",28.4088,28.6117,27.8923,28.4918,11115400.0],["2020-08-03",28.3627,29.654,27.9476,29.1283,13462200.0],["2020-08-04",29.239,29.7647,28.9438,28.9622,12116700.0],["2020-08-05",29.4234,30.6225,29.322,30.1798,14899600.0],["2020-08-06",30.6778,30.7609,29.8108,30.4565,15007900.0],["2020-08-07",30.2905,30.7147,30.1521,30.6963,9381200.0],["2020-08-10",31.0376,32.4211,30.9453,32.2735,15958000.0],["2020-08-11",33.7678,34.5333,32.3473,32.5502,21870300.0],["2020-08-12",33.0483,33.2789,31.6925,32.5134,13003000.0],["2020-08-13",32.0153,32.9284,31.9323,32.0153,8576800.0],["2020-08-14",31.6371,32.4027,31.5449,32.1905,7373400.0],["2020-08-17",32.3381,32.4488,31.1667,31.1851,8113500.0],["2020-08-18",31.1944,31.591,30.9361,31.508,7256100.0],["2020-08-19",32.1998,33.0022,31.4988,31.6094,14959400.0],["2020-08-20",31.0376,31.8954,30.8808,31.7847,9149300.0],["2020-08-21",31.6371,32.458,31.6187,31.9968,11435500.0],["2020-08-24",32.5502,34.0721,32.2459,34.0445,15211900.0],["2020-08-25",34.5241,34.5887,33.5187,34.1828,11774000.0],["2020-08-26",34.0445,34.1921,33.5095,33.5556,7938200.0],["2020-08-27",34.6256,35.8615,34.4134,34.727,14342500.0],["2020-08-28",35.1513,36.0276,34.6717,35.797,14082600.0],["2020-08-31",35.7416,35.797,34.6625,34.6625,9824300.0],["2020-09-01",33.9799,35.6678,33.7217,34.9668,10868600.0],["2020-09-02",35.5756,36.2858,34.7547,36.129,11157400.0],["2020-09-03",36.2305,37.5033,34.9115,35.7324,16721400.0],["2020-09-04",36.1475,36.9591,35.1052,36.3319,15543400.0],["2020-09-08",36.1382,37.6325,36.1382,37.3558,15808600.0],["2020-09-09",36.9776,37.3004,35.797,36.1751,12211500.0],["2020-09-10",36.4519,36.8485,35.8523,35.9169,9024800.0],["2020-09-11",36.0183,36.3504,35.6771,35.9261,8044900.0],["2020-09-14",36.2951,37.1252,36.0276,36.9499,9680700.0],["2020-09-15",37.1344,37.7985,36.9868,37.4572,10131200.0],["2020-09-16",37.3742,39.551,37.1529,38.8316,19842600.0],["2020-09-17",38.1029,38.7393,36.9776,37.2635,15234600.0],["2020-09-18",36.6824,37.365,36.2582,36.7378,21206300.0],["2020-09-21",35.096,35.4834,33.8969,34.6071,14266900.0],["2020-09-22",34.4503,35.2343,34.229,35.1605,10740000.0],["2020-09-23",35.4096,36.2305,34.5702,34.6348,6797500.0],["2020-09-24",34.1552,34.5149,33.0391,33.9984,10798800.0],["2020-09-25",33.5833,34.3857,33.4911,34.2197,9297300.0],["2020-09-28",35.1144,36.0737,34.6532,35.2712,9235200.0],["2020-09-29",35.096,35.096,34.3027,34.6901,5232400.0],["2020-09-30",35.3542,36.046,34.4964,34.5887,10144900.0],["2020-10-01",35.013,35.2897,34.4872,34.9853,8186800.0],["2020-10-02",33.3343,36.2674,33.2512,35.7509,11937400.0],["2020-10-05",36.1198,36.1936,35.2066,35.5018,9304300.0],["2020-10-06",35.9445,36.2858,34.6163,34.6625,10136000.0],["2020-10-07",35.0499,35.7324,34.7824,35.594,8679300.0],["2020-10-08",35.9722,36.5256,35.0775,35.963,9138800.0],["2020-10-09",35.9169,36.7101,35.6033,36.6455,10501800.0],["2020-10-12",36.4242,36.7931,36.0183,36.1475,7378500.0],["2020-10-13",35.6955,36.3781,35.5848,36.0921,8839400.0],["2020-10-14",36.2028,36.8854,36.1198,36.2028,6905300.0],["2020-10-15",35.6494,35.88,35.179,35.7877,4492700.0],["2020-10-16",35.9999,36.7931,35.9814,36.5994,7333400.0],["2020-10-19",36.8946,37.5864,36.498,36.7562,8592200.0],["2020-10-20",37.3558,37.7247,36.9684,37.0422,7203900.0],["2020-10-21",36.8946,37.0514,36.4611,36.747,6532600.0],["2020-10-22",37.0145,39.2466,36.9684,38.6747,13663900.0],["2020-10-23",38.7762,40.0214,38.3058,39.468,12518700.0],["2020-10-26",38.8131,39.1821,37.2635,37.9092,9712900.0],["2020-10-27",37.5402,37.8354,36.6917,36.83,6525100.0],["2020-10-28",35.8523,36.3227,34.5702,35.179,12101000.0],["2020-10-29",35.1329,36.7747,35.0037,36.498,8383600.0],["2020-10-30",36.3319,37.079,35.9538,36.4611,11253900.0],["2020-11-02",36.83,36.8392,35.0037,35.4188,11362000.0],["2020-11-03",36.1844,36.3412,35.6678,35.8339,7275300.0],["2020-11-04",35.8339,36.5718,35.096,35.9076,8999900.0],["2020-11-05",36.3781,38.0475,36.3227,37.8631,8070200.0],["2020-11-06",37.5771,37.7524,36.6824,36.9038,5993300.0],["2020-11-09",43.2128,45.6294,40.3903,40.4826,30140200.0],["2020-11-10",40.4734,41.6171,39.9661,41.3312,16842600.0],["2020-11-11",41.4142,41.4234,39.3481,39.8646,10332700.0],["2020-11-12",38.5364,39.9199,38.1859,38.6655,11046100.0],["2020-11-13",38.8961,40.7224,38.8408,40.4734,7828700.0],["2020-11-16",42.4841,42.6132,41.0821,42.0414,14330000.0],["2020-11-17",41.3773,42.6502,40.9807,42.1152,8384500.0],["2020-11-18",43.1851,43.6094,42.0598,42.0598,11424700.0],["2020-11-19",41.9953,42.8531,41.8846,42.5026,6628600.0],["2020-11-20",42.4749,42.4749,41.5433,42.0045,6587800.0],["2020-11-23",42.5302,43.305,41.7647,43.1759,10113000.0],["2020-11-24",45.1036,45.408,43.9507,44.5041,12108800.0],["2020-11-25",44.707,44.7993,43.8123,44.5225,7281800.0],["2020-11-27",44.5041,44.9561,43.9507,44.0245,4051900.0],["2020-11-30",43.9507,43.9968,42.4657,42.7424,8791500.0],["2020-12-01",42.9361,44.3565,42.89,43.6002,7540000.0],["2020-12-02",43.2405,44.0521,42.8531,43.757,6054700.0],["2020-12-03",44.2274,45.6847,43.9599,44.1075,9892200.0],["2020-12-04",44.6148,45.0022,43.4157,43.8953,7615800.0],["2020-12-07",44.5871,44.6701,43.8215,44.172,8097400.0],["2020-12-08",43.6278,44.2089,43.4065,43.6094,9132100.0],["2020-12-09",43.6647,43.8492,41.737,42.2074,20733700.0],["2020-12-10",41.5894,43.3511,41.5248,43.1667,8322900.0],["2020-12-11",42.4288,42.973,41.654,42.3181,7638000.0],["2020-12-14",42.9637,42.9822,41.7278,41.7462,6939700.0],["2020-12-15",42.1336,42.8807,41.4603,42.8162,5969900.0],["2020-12-16",42.8162,42.8162,41.7554,42.1797,6441800.0],["2020-12-17",42.2443,42.7977,41.9215,42.7885,6368700.0],["2020-12-18",42.6317,42.7424,42.1152,42.4564,8398100.0],["2020-12-21",41.285,42.5487,40.9991,42.2443,7656900.0],["2020-12-22",42.4288,42.5671,41.488,41.8016,4546200.0],["2020-12-23",41.9399,43.4434,41.9399,43.1205,6474200.0],["2020-12-24",43.3511,43.4341,42.2535,42.687,2973400.0],["2020-12-28",43.2312,43.5079,42.5302,42.5395,5476600.0],["2020-12-29",42.7516,43.139,42.4011,42.5671,4749500.0],["2020-12-30",42.6225,43.2866,42.5487,42.8069,4845600.0],["2020-12-31",42.5948,43.1482,42.1336,42.9914,5305600.0],["2021-01-04",42.8715,42.9269,41.1006,41.5433,10256300.0],["2021-01-05",41.4142,42.5395,41.3588,42.0967,5204400.0],["2021-01-06",41.9676,43.3235,41.8477,43.1205,7492800.0],["2021-01-07",43.1205,44.1259,43.1021,43.6555,6282300.0],["2021-01-08",43.9415,44.2182,43.0837,43.3327,4770600.0],["2021-01-11",42.8992,44.3104,42.5395,43.757,7911800.0],["2021-01-12",43.9968,44.7162,43.6094,44.3934,5356800.0],["2021-01-13",44.172,44.6701,43.7939,44.2643,6261900.0],["2021-01-14",44.873,45.6294,44.6793,45.0298,8090600.0],["2021-01-15",44.8085,44.9284,43.0191,43.0375,7359100.0],["2021-01-19",43.5356,43.9507,43.1298,43.2681,4780700.0],["2021-01-20",43.4434,44.6886,43.2589,44.4672,6972500.0],["2021-01-21",44.0429,44.2182,43.4618,44.0614,5662600.0],["2021-01-22",43.5172,44.0429,43.4157,43.7108,4812500.0],["2021-01-25",43.6094,43.6647,41.6632,42.0783,13345700.0],["2021-01-26",42.1982,42.6317,42.0598,42.2535,5667200.0],["2021-01-27",41.737,42.1521,40.4641,40.7224,10428700.0],["2021-01-28",41.654,42.6594,40.8884,41.1375,12404600.0],["2021-01-29",40.8146,41.4603,40.3258,40.5287,9854900.0],["2021-02-01",40.8976,41.6816,40.6671,41.3127,5861200.0],["2021-02-02",42.0598,42.5948,41.8292,42.0783,6203500.0],["2021-02-03",42.0598,43.2312,41.9676,42.9361,6118700.0],["2021-02-04",43.1574,45.3619,43.0837,45.3158,10621700.0],["2021-02-05",45.8969,46.9391,45.2973,46.1643,10472600.0],["2021-02-08",46.5979,49.1528,46.3119,48.1843,11359100.0],["2021-02-09",47.5294,47.7324,46.6071,47.2066,5409800.0],["2021-02-10",47.5018,48.2766,47.1882,47.2989,7570800.0],["2021-02-11",47.059,47.4833,46.4318,47.428,5240300.0],["2021-02-12",47.3173,47.8154,47.0129,47.3542,4660000.0],["2021-02-16",47.7877,47.9814,46.8746,47.9261,7402600.0],["2021-02-17",47.6863,48.4518,47.2343,48.3688,6255300.0],["2021-02-18",47.8984,48.1474,47.0129,47.9168,5030900.0],["2021-02-19",48.1751,49.6601,48.0552,48.7101,6334600.0],["2021-02-22",49.8354,51.4126,49.1528,50.5364,11268100.0],["2021-02-23",51.8369,52.9622,50.0936,52.3165,13654500.0],["2021-02-24",53.1282,55.0098,52.9253,54.687,14871700.0],["2021-02-25",54.5579,54.6593,52.6486,53.7831,16988200.0],["2021-02-26",52.9622,54.1336,52.5748,53.617,9763300.0],["2021-03-01",54.9268,55.1943,53.1928,53.5525,11350700.0],["2021-03-02",53.2204,53.8661,52.7777,53.3219,6558200.0],["2021-03-03",53.9307,54.1151,53.1282,53.3311,8552500.0],["2021-03-04",53.2389,53.3865,50.0475,51.7262,12853300.0],["2021-03-05",51.9845,52.6947,48.2304,52.501,11420700.0],["2021-03-08",53.5064,55.9875,53.0821,55.8492,15098100.0],["2021-03-09",55.4987,55.5725,53.6816,54.3549,7309900.0],["2021-03-10",54.235,55.0559,53.4603,53.9676,6449400.0],["2021-03-11",54.3549,54.8161,53.6171,53.9307,7295300.0],["2021-03-12",53.8753,56.4118,53.7739,56.2919,10182800.0],["2021-03-15",57.2327,57.8876,56.0982,57.2788,11155700.0],["2021-03-16",57.4264,57.4633,55.8307,55.84,5928500.0],["2021-03-17",55.4341,57.1313,55.4341,56.9745,6268900.0],["2021-03-18",56.8453,57.4449,56.089,56.2089,8020500.0],["2021-03-19",55.9414,56.707,55.0006,56.3104,9363800.0],["2021-03-22",55.8307,56.2181,54.8069,54.8438,8093400.0],["2021-03-23",54.4195,55.6924,52.6301,53.1467,9849900.0],["2021-03-24",54.0413,55.0283,53.2112,53.2204,6733400.0],["2021-03-25",52.2151,55.305,52.0398,55.2589,6826300.0],["2021-03-26",55.7569,56.6516,55.1482,56.5317,6463100.0],["2021-03-29",57.0667,57.5279,55.6832,56.2274,7357000.0],["2021-03-30",56.4026,57.3895,56.3196,57.1036,5999900.0],["2021-03-31",56.8453,57.1774,56.2181,56.3196,5721000.0],["2021-04-01",56.5133,56.7808,56.0429,56.541,4975200.0],["2021-04-05",57.6017,59.3265,57.3988,58.0813,7378100.0],["2021-04-06",58.5701,59.6216,58.3303,59.1236,5777900.0],["2021-04-07",58.9391,59.1605,58.0721,58.5886,4320500.0],["2021-04-08",58.2197,58.5609,57.2143,58.5333,5206900.0],["2021-04-09",58.3857,58.6439,57.6662,58.4964,4086400.0],["2021-04-12",58.3765,58.4226,57.1497,57.7954,4537900.0],["2021-04-13",57.0482,58.5148,55.923,58.3211,8635400.0],["2021-04-14",59.2066,59.7231,57.9153,58.1367,6035000.0],["2021-04-15",58.5056,58.5978,57.3065,58.0536,5148900.0],["2021-04-16",58.3211,58.4871,57.2327,57.5463,5082900.0],["2021-04-19",57.4541,57.5279,56.6147,57.2143,4855000.0],["2021-04-20",56.3288,56.421,54.6593,55.2035,6112500.0],["2021-04-21",54.9914,57.2512,54.3365,57.2235,7307100.0],["2021-04-22",58.109,58.7546,56.2735,56.3288,9786200.0],["2021-04-23",56.5502,57.0021,56.0336,56.7531,5019800.0],["2021-04-26",57.3065,57.9983,56.6701,57.1589,4953900.0],["2021-04-27",57.1589,57.6662,56.5963,57.5556,4435000.0],["2021-04-28",57.2696,57.6478,56.8084,56.9745,4457300.0],["2021-04-29",57.3065,57.7861,56.9468,57.4356,4105400.0],["2021-04-30",57.0944,58.1459,57.0021,57.9061,4676800.0],["2021-05-03",58.1182,58.1735,56.8638,57.325,4133600.0],["2021-05-04",56.9283,57.2143,55.4341,56.0982,6293500.0],["2021-05-05",56.0521,57.039,55.7016,56.1074,7451300.0],["2021-05-06",56.2366,56.4672,55.2035,55.9783,4452800.0],["2021-05-07",55.9691,57.325,55.7569,56.873,5174700.0],["2021-05-10",57.0482,57.5002,56.5686,56.5871,4178600.0],["2021-05-11",55.4341,56.006,54.2258,55.139,6483100.0],["2021-05-12",54.853,55.6924,53.5709,53.6908,5999400.0],["2021-05-13",54.3918,55.7108,54.0875,55.2773,5562600.0],["2021-05-14",55.9968,57.7216,55.7569,57.4633,8033100.0],["2021-05-17",57.4172,57.5924,56.3749,57.2788,5955100.0],["2021-05-18",57.5463,58.7362,57.0298,57.2512,5298300.0],["2021-05-19",56.2642,56.4303,54.936,55.7016,8732100.0],["2021-05-20",56.1904,56.1904,54.687,55.2681,7798300.0],["2021-05-21",55.5817,55.8953,55.3142,55.4249,4885800.0],["2021-05-24",55.7662,56.3104,55.1666,55.9691,4038100.0],["2021-05-25",56.9191,57.5463,55.7754,55.8492,7029200.0],["2021-05-26",56.0336,56.5778,55.7385,56.4579,4526600.0],["2021-05-27",56.8269,57.0021,56.3288,56.9376,4437900.0],["2021-05-28",56.8453,56.9745,56.338,56.6885,3517100.0],["2021-06-01",57.1313,57.4264,56.3473,56.5871,5313700.0],["2021-06-02",56.8915,57.1128,55.9045,56.1443,5327800.0],["2021-06-03",55.4895,55.6555,53.6263,53.737,9963500.0],["2021-06-04",54.0875,54.2812,53.4141,54.0044,5000900.0],["2021-06-07",54.1336,54.3457,53.4233,53.7554,4756800.0],["2021-06-08",54.2904,54.6962,53.7831,54.3273,4830000.0],["2021-06-09",54.4195,54.5763,53.6816,53.8845,4740100.0],["2021-06-10",54.2812,54.5486,53.0083,53.036,4570600.0],["2021-06-11",52.9806,53.5525,52.953,53.1005,5059600.0],["2021-06-14",53.036,53.5617,52.5102,52.833,4908300.0],["2021-06-15",52.9991,53.3588,52.3626,52.6855,6430700.0],["2021-06-16",52.6301,53.0267,51.9568,52.2704,5947700.0],["2021-06-17",52.3719,52.7039,50.7762,51.2558,8334200.0],["2021-06-18",50.7301,51.3665,50.4257,50.9053,8798300.0],["2021-06-21",51.0068,52.0859,50.9975,51.9291,5470100.0],["2021-06-22",51.7447,51.9476,51.1082,51.4218,4694100.0],["2021-06-23",51.1912,51.3942,50.7116,50.9053,6157800.0],["2021-06-24",51.2189,51.3019,50.3796,50.4164,8134800.0],["2021-06-25",50.4441,50.6101,50.0198,50.315,6555800.0],["2021-06-28",50.0383,50.0383,48.7562,49.0975,8319700.0],["2021-06-29",48.8484,49.5494,48.4703,48.8115,8078100.0],["2021-06-30",48.9776,49.4019,48.7378,48.9683,6859900.0],["2021-07-01",49.4387,50.1674,49.1989,49.6786,7113800.0],["2021-07-02",49.7892,49.8446,49.1713,49.4941,6747600.0],["2021-07-06",49.5863,49.8169,48.0921,48.295,7819300.0],["2021-07-07",48.2304,48.5809,47.1513,47.3911,9116600.0],["2021-07-08",46.5794,47.88,46.2105,47.2158,8425500.0],["2021-07-09",47.963,48.8577,47.76,48.7377,6773900.0],["2021-07-12",48.6086,48.9591,47.7047,48.8669,6919800.0],["2021-07-13",48.4241,48.544,47.5018,47.5663,6646800.0],["2021-07-14",48.2766,48.4979,47.5663,47.9445,8445300.0],["2021-07-15",47.6401,48.3872,47.3819,47.76,6245400.0],["2021-07-16",48.0829,48.1936,45.8415,46.0352,8234900.0],["2021-07-19",44.3104,45.159,43.6924,44.7347,15481100.0],["2021-07-20",45.0667,47.5848,44.79,47.4372,12772800.0],["2021-07-21",48.046,49.365,48.0368,49.0052,13951600.0],["2021-07-22",48.0552,48.212,46.893,47.3081,14707500.0],["2021-07-23",47.428,47.9722,46.6348,46.7639,8826500.0],["2021-07-26",46.4687,47.8246,46.4687,47.76,6376700.0],["2021-07-27",47.5202,47.7416,46.8008,47.179,4807300.0],["2021-07-28",47.4833,48.0736,46.8561,47.7416,6798800.0],["2021-07-29",48.129,48.3319,47.5387,47.5479,5902100.0],["2021-07-30",47.0775,47.7416,46.4687,46.5979,6562200.0],["2021-08-02",46.6716,47.511,45.7954,45.8784,7399000.0],["2021-08-03",45.9707,46.727,45.2973,46.7178,6208000.0],["2021-08-04",45.943,46.2935,44.7347,45.1036,11491500.0],["2021-08-05",45.2881,46.8192,45.242,46.5333,6904000.0],["2021-08-06",47.1697,47.1974,46.1736,46.7823,5065900.0],["2021-08-09",46.2105,46.2381,45.1313,45.8507,5649800.0],["2021-08-10",45.9337,47.6217,45.7585,47.142,5503200.0],["2021-08-11",45.9891,47.9353,45.9061,47.8154,8714900.0],["2021-08-12",47.428,47.5663,46.644,47.0314,5739800.0],["2021-08-13",46.9484,47.0867,46.3857,46.4964,4979700.0],["2021-08-16",46.1182,46.5333,45.6294,46.2197,5784000.0],["2021-08-17",45.5187,45.5833,44.4026,44.9468,7226900.0],["2021-08-18",44.79,45.6294,44.5779,44.6793,6526600.0],["2021-08-19",44.4395,44.624,43.305,43.7754,7762100.0],["2021-08-20",43.6278,44.1813,43.6186,43.6832,5193200.0],["2021-08-23",44.3934,45.1497,44.3012,44.9284,9345800.0],["2021-08-24",45.657,47.1328,45.657,46.8653,8703100.0],["2021-08-25",46.893,47.9814,46.4226,47.2712,8039500.0],["2021-08-26",46.976,47.3173,45.9614,46.3673,5779400.0],["2021-08-27",46.4042,47.3542,46.4042,46.9299,5940900.0],["2021-08-30",47.0683,47.1605,45.2973,45.3527,6216300.0],["2021-08-31",45.2143,46.1459,45.0944,45.9153,6431200.0],["2021-09-01",46.1182,46.2197,45.5833,45.7032,4509200.0],["2021-09-02",45.7124,46.2658,45.2328,45.7493,4966700.0],["2021-09-03",45.5095,45.9522,44.8915,45.0667,5201800.0],["2021-09-07",44.6056,44.9561,44.2643,44.7624,6474400.0],["2021-09-08",44.9745,45.5464,44.3565,44.3842,4901900.0],["2021-09-09",44.1905,46.2935,44.1075,45.408,7098200.0],["2021-09-10",45.5464,45.5833,44.1536,44.1813,6585100.0],["2021-09-13",44.7624,45.2604,43.8031,44.9468,5511900.0],["2021-09-14",44.7624,45.159,44.0245,44.3012,4827500.0],["2021-09-15",44.3657,44.7255,43.6647,44.6978,4800100.0],["2021-09-16",45.0852,45.6755,44.8269,45.3065,5701300.0],["2021-09-17",45.5556,45.9614,44.7992,45.2697,7289500.0],["2021-09-20",45.0391,45.7862,44.1997,45.7308,7771200.0],["2021-09-21",45.9338,46.4042,45.0206,45.3342,7660400.0],["2021-09-22",45.5371,47.2527,45.5371,46.7178,9763600.0],["2021-09-23",47.2527,48.6916,47.0867,48.2581,10282400.0],["2021-09-24",48.3319,49.0698,48.1751,48.747,7030200.0],["2021-09-27",49.3465,50.1766,48.7378,48.8484,8380100.0],["2021-09-28",48.8023,49.4572,48.4887,48.9314,6898900.0],["2021-09-29",49.0698,49.2266,48.3411,48.461,4848800.0],["2021-09-30",48.1474,48.1936,46.9299,47.4372,6404600.0],["2021-10-01",49.5955,50.4626,48.6178,50.1305,12554000.0],["2021-10-04",51.3941,51.9568,50.5456,50.7854,11905900.0],["2021-10-05",50.6747,51.182,50.1582,50.2412,5505200.0],["2021-10-06",49.4111,50.2689,48.8115,50.2228,6351600.0],["2021-10-07",50.6286,50.7116,49.8169,49.8446,5066200.0],["2021-10-08",50.0752,50.149,49.365,49.7339,3220100.0],["2021-10-11",47.9537,49.1897,47.594,47.6586,15630900.0],["2021-10-12",47.7139,48.3872,47.3819,48.129,8399400.0],["2021-10-13",47.8431,47.8615,46.727,47.2712,8532100.0],["2021-10-14",47.6401,48.046,47.4095,47.511,6090900.0],["2021-10-15",48.1843,48.4149,46.3949,46.4503,7598000.0],["2021-10-18",46.1275,46.7362,45.7954,45.9061,6134200.0],["2021-10-19",45.7401,45.9614,45.3896,45.5464,6543600.0],["2021-10-20",45.2512,46.0906,45.0667,45.6294,6995800.0],["2021-10-21",45.4726,45.574,44.6609,44.8823,10788300.0],["2021-10-22",44.4119,44.6978,43.7385,43.9322,7623200.0],["2021-10-25",43.8031,44.1628,43.5448,43.7939,5916300.0],["2021-10-26",44.2735,44.4119,43.6463,43.8953,6975000.0],["2021-10-27",43.9046,43.9691,42.8992,42.9545,6391500.0],["2021-10-28",42.9176,43.7478,42.8346,43.5725,6011800.0],["2021-10-29",43.3696,43.7385,43.1298,43.6094,6079600.0],["2021-11-01",43.6647,45.3158,43.4065,45.3158,8375000.0],["2021-11-02",45.3527,45.5464,44.8361,45.1129,6211600.0],["2021-11-03",45.1221,45.9799,44.8177,45.6201,5590600.0],["2021-11-04",45.7862,45.9707,44.9284,45.2604,6709000.0],["2021-11-05",47.0222,48.4703,46.9668,48.1751,13022700.0],["2021-11-08",48.4241,48.6916,47.2251,47.3819,8151300.0],["2021-11-09",47.1789,47.4188,46.3673,46.9576,8148500.0],["2021-11-10",46.3396,46.893,45.5095,45.8323,6815300.0],["2021-11-11",45.86,46.0998,45.2604,45.2697,5117500.0],["2021-11-12",45.2604,45.2604,44.1167,44.6609,6455100.0],["2021-11-15",45.2512,45.5464,44.8546,45.3158,4400600.0],["2021-11-16",44.6978,44.7993,43.8123,43.9046,8331100.0],["2021-11-17",43.7293,43.9138,43.2497,43.7201,6664900.0],["2021-11-18",43.7109,43.7385,42.4564,42.7701,7392700.0],["2021-11-19",42.5948,43.3419,41.8569,43.1943,9870900.0],["2021-11-22",43.4342,44.3012,43.3235,44.0152,8300100.0],["2021-11-23",44.375,44.5594,43.2773,43.3327,6264400.0],["2021-11-24",42.89,43.4526,42.7055,43.3419,4977600.0],["2021-11-26",41.3219,41.9491,40.4088,41.4695,11570900.0],["2021-11-29",42.189,42.3458,40.7777,41.0821,9893600.0],["2021-11-30",40.5379,41.3035,39.8093,40.953,12149100.0],["2021-12-01",41.4972,42.0045,39.099,39.2466,14225800.0],["2021-12-02",39.8462,42.0229,39.5141,41.82,12908200.0],["2021-12-03",41.5618,42.0598,40.252,40.8423,8508200.0],["2021-12-06",41.4972,43.3142,41.4972,42.0229,13262600.0],["2021-12-07",42.6409,43.1205,41.3681,41.7001,11351700.0],["2021-12-08",41.1006,42.6778,41.1006,41.7554,12788200.0],["2021-12-09",40.6763,40.9253,40.003,40.2243,15789200.0],["2021-12-10",39.182,39.5787,38.3335,38.7116,17075600.0],["2021-12-13",38.2505,38.4903,36.9407,37.3373,12916500.0],["2021-12-14",37.2174,38.0199,36.9684,37.116,9601200.0],["2021-12-15",36.9038,37.2174,36.2766,36.996,13099000.0],["2021-12-16",37.5771,37.5863,36.3412,36.4611,13408000.0],["2021-12-17",36.415,37.3465,36.046,36.581,15175600.0],["2021-12-20",35.8892,36.8577,35.6586,36.3043,12253100.0],["2021-12-21",36.6363,38.1951,36.5625,37.697,12569900.0],["2021-12-22",37.6786,38.3704,37.3189,37.9276,8616000.0],["2021-12-23",38.5364,38.7116,38.0014,38.6194,6587800.0],["2021-12-27",37.8446,38.6563,37.5218,38.5179,6929200.0],["2021-12-28",38.3796,39.4588,38.2043,39.0068,6561000.0],["2021-12-29",38.9515,39.2558,38.5548,38.8869,6724000.0],["2021-12-30",38.7301,39.8369,38.601,39.4034,7673900.0],["2021-12-31",39.302,39.8093,39.302,39.5141,5932100.0],["2022-01-03",39.8185,40.8239,39.2097,40.584,10571400.0],["2022-01-04",41.2389,42.0045,41.0268,41.1928,11207000.0],["2022-01-05",41.4603,41.6909,40.3996,40.5748,9702000.0],["2022-01-06",41.0268,41.2112,39.7262,40.4826,6750700.0],["2022-01-07",40.7593,42.1336,40.6855,41.8292,7479100.0],["2022-01-10",42.0783,42.1613,40.8515,41.7278,7710800.0],["2022-01-11",41.8292,42.6594,41.7739,42.272,6813200.0],["2022-01-12",42.0045,42.3642,41.2481,41.7001,7831000.0],["2022-01-13",41.8016,42.8807,41.7278,42.2351,8185900.0],["2022-01-14",42.0229,42.3458,41.4787,42.2627,6241100.0],["2022-01-18",41.9676,42.6132,41.654,41.903,6734000.0],["2022-01-19",41.8569,42.1428,40.953,40.9807,5475300.0],["2022-01-20",41.285,42.1982,40.8239,40.8976,7172700.0],["2022-01-21",40.8146,40.9438,39.8093,40.0029,7899700.0],["2022-01-24",39.0898,40.5379,38.6286,40.4641,11296800.0],["2022-01-25",40.0306,40.7316,39.551,40.4457,6803400.0],["2022-01-26",40.953,41.8292,39.9845,40.3166,10785800.0],["2022-01-27",39.9292,41.119,39.1544,39.4956,8960900.0],["2022-01-28",39.468,39.6248,37.4757,39.5971,10975900.0],["2022-01-31",39.2097,41.3496,38.9976,41.285,8199900.0],["2022-02-01",41.5064,42.272,41.3773,41.6724,6593200.0],["2022-02-02",41.1836,41.4787,40.1874,40.8515,7955500.0],["2022-02-03",40.6947,40.9807,39.9661,40.0675,5512200.0],["2022-02-04",39.8,40.5379,39.4403,40.2704,5073900.0],["2022-02-07",41.0176,41.6079,40.5195,41.1375,7478500.0],["2022-02-08",41.5064,42.5764,41.2758,42.4933,9563800.0],["2022-02-09",42.8992,44.0337,42.7977,43.3696,9549800.0],["2022-02-10",43.056,43.7847,42.77,42.9176,7231600.0],["2022-02-11",42.973,43.3604,41.2481,41.9953,8422200.0],["2022-02-14",42.1244,42.7701,41.4234,41.8569,6002300.0],["2022-02-15",42.89,43.7846,42.7608,43.6278,6872100.0],["2022-02-16",43.2497,43.9415,43.1021,43.7385,5773200.0],["2022-02-17",43.3511,43.5264,42.438,42.7793,5538300.0],["2022-02-18",42.6594,43.2866,42.2443,42.4103,5037800.0],["2022-02-22",41.8661,42.6594,41.5617,42.0783,7196600.0],["2022-02-23",42.5026,42.6317,40.5472,40.5933,7070800.0],["2022-02-24",38.2966,41.0637,38.0014,40.8976,10439300.0],["2022-02-25",41.3404,42.1059,41.1467,41.6355,6627700.0],["2022-02-28",40.9069,41.3588,39.9384,40.3996,10361100.0],["2022-03-01",40.0306,40.1782,38.0752,38.6932,11235300.0],["2022-03-02",39.2005,39.717,38.7024,39.0345,8702600.0],["2022-03-03",39.8461,40.0029,38.1951,38.4349,10376000.0],["2022-03-04",37.6694,37.9738,36.9592,37.5218,8594700.0],["2022-03-07",37.2543,37.531,33.8969,34.3027,17624500.0],["2022-03-08",34.7824,37.5956,33.9891,36.1198,15028100.0],["2022-03-09",37.6786,38.1859,36.9223,37.5033,12104700.0],["2022-03-10",36.8946,38.2689,36.581,37.8446,9483400.0],["2022-03-11",38.5548,38.6379,36.9868,37.116,8790500.0],["2022-03-14",37.4388,37.9184,36.1659,36.9868,7576000.0],["2022-03-15",38.7393,39.9937,38.0106,38.7947,11080800.0],["2022-03-16",39.5233,39.9107,38.5825,39.7724,12849000.0],["2022-03-17",38.7762,39.4772,38.5456,39.4588,9449600.0],["2022-03-18",39.3296,40.1136,38.9607,39.883,7862300.0],["2022-03-21",39.2005,39.8093,38.9791,39.4588,6251200.0],["2022-03-22",39.6617,40.2059,39.3204,39.717,5393600.0],["2022-03-23",39.4034,39.9937,39.3481,39.5418,4301900.0],["2022-03-24",39.634,40.584,39.302,40.5103,4528800.0],["2022-03-25",40.6209,41.2481,40.5195,40.9345,4416300.0],["2022-03-28",41.1836,41.4418,40.4826,40.9714,4071400.0],["2022-03-29",41.9953,42.604,41.5618,41.8108,6100100.0],["2022-03-30",41.4695,42.1428,41.2943,42.0322,4687200.0],["2022-03-31",42.1428,42.7885,42.0598,42.2443,5033300.0],["2022-04-01",42.355,42.6686,41.9399,42.3458,6013000.0],["2022-04-04",42.2904,42.521,41.4972,42.3642,4092400.0],["2022-04-05",42.438,42.6409,41.1467,41.7001,6874500.0],["2022-04-06",40.8423,40.953,39.302,40.335,7428900.0],["2022-04-07",40.0214,40.0767,38.0752,39.099,10010200.0],["2022-04-08",39.0529,39.1359,37.983,38.0383,7704000.0],["2022-04-11",37.9369,39.6248,37.8538,39.3112,5991600.0],["2022-04-12",39.5694,39.6248,38.8961,39.4956,5368200.0],["2022-04-13",40.9899,42.4933,40.6947,42.4749,11063300.0],["2022-04-14",42.8346,43.4987,42.6778,43.1298,7226100.0],["2022-04-18",42.8438,43.2312,42.4657,42.6686,4808200.0],["2022-04-19",43.0006,43.9968,43.0006,43.674,6060900.0],["2022-04-20",43.8769,44.3381,43.4987,43.6555,5877500.0],["2022-04-21",45.1313,46.2105,44.4764,44.624,11926000.0],["2022-04-22",44.6332,45.1036,43.1759,43.2128,6508300.0],["2022-04-25",42.7147,42.9084,41.7462,42.8254,7064300.0],["2022-04-26",42.4841,42.7516,41.2758,41.5249,5280400.0],["2022-04-27",41.5433,42.6225,41.0821,42.3734,6407800.0],["2022-04-28",43.8584,43.8584,42.4933,43.2589,8729000.0],["2022-04-29",43.4803,44.3934,42.9545,43.0929,5954200.0],["2022-05-02",42.7977,43.4065,41.7462,42.9176,6499800.0],["2022-05-03",43.2773,43.7939,42.4657,43.5817,5384100.0],["2022-05-04",43.2589,44.4395,42.7516,44.3381,4917800.0],["2022-05-05",43.5909,44.2735,42.9453,43.3511,4652300.0],["2022-05-06",43.1667,43.1667,41.8477,42.5395,4112500.0],["2022-05-09",41.9122,42.1797,40.0767,40.4272,6505500.0],["2022-05-10",40.9069,41.8938,40.2889,41.1282,6243700.0],["2022-05-11",40.9714,41.986,39.5879,39.6709,5743400.0],["2022-05-12",39.1175,40.1136,38.2136,39.0437,6552900.0],["2022-05-13",39.6893,39.9568,39.2466,39.6525,5144500.0],["2022-05-16",39.3757,40.3073,39.2927,39.8277,4578200.0],["2022-05-17",41.0083,41.654,40.6302,41.6079,4051100.0],["2022-05-18",41.0637,41.8292,40.6025,40.7962,4581200.0],["2022-05-19",40.2704,41.036,40.0122,40.1874,4295200.0],["2022-05-20",40.8608,40.953,38.4165,39.3389,4517800.0],["2022-05-23",39.8462,40.3166,39.2558,40.0122,3287500.0],["2022-05-24",39.302,39.468,38.3242,38.4903,3898700.0],["2022-05-25",38.4811,39.2466,38.1582,39.1544,3903700.0],["2022-05-26",40.0491,41.9122,39.8277,41.5064,5327400.0],["2022-05-27",41.8385,42.5394,41.7462,42.2443,3279900.0],["2022-05-31",41.4234,42.687,41.2758,42.2996,5234000.0],["2022-06-01",42.7977,42.8531,40.5656,40.7224,4725000.0],["2022-06-02",40.7039,41.1282,40.2151,41.1098,4494400.0],["2022-06-03",40.4641,40.7224,39.717,40.4365,3647500.0],["2022-06-06",41.0821,41.3588,40.4457,40.9714,3354700.0],["2022-06-07",40.4918,41.4234,40.2981,41.3957,2707500.0],["2022-06-08",40.5379,41.1744,39.8646,40.0029,4160200.0],["2022-06-09",39.8461,39.9753,38.7578,38.7762,4665400.0],["2022-06-10",38.2043,38.8223,36.83,37.0237,8413000.0],["2022-06-13",35.9722,36.212,34.5149,34.6994,7051500.0],["2022-06-14",35.0037,35.2528,33.6294,34.3304,8193900.0],["2022-06-15",34.7455,35.1698,33.86,34.3396,7937600.0],["2022-06-16",33.325,33.4818,32.0153,32.2643,8811600.0],["2022-06-17",32.4027,33.0852,31.6924,32.8638,8812300.0],["2022-06-21",33.2051,33.5187,32.458,32.5779,8449800.0],["2022-06-22",32.5779,33.1867,32.1536,32.9192,6702000.0],["2022-06-23",33.2236,33.4449,32.1905,33.1498,6503300.0],["2022-06-24",33.2236,34.9023,33.1313,34.8008,6657700.0],["2022-06-27",34.8931,34.9207,33.943,34.1183,4198200.0],["2022-06-28",34.5425,35.4188,33.7124,33.8047,5945600.0],["2022-06-29",33.5464,33.6755,33.0391,33.3712,4330200.0],["2022-06-30",32.5502,33.5003,32.1721,33.3158,6157000.0],["2022-07-01",33.2881,34.0629,33.0668,33.8784,4375600.0],["2022-07-05",32.9469,33.7124,32.3381,33.6755,6514100.0],["2022-07-06",33.3619,34.0445,33.0207,33.4911,5000400.0],["2022-07-07",33.86,34.2197,33.5187,33.8692,4127200.0],["2022-07-08",33.86,34.2013,33.4542,33.8508,3820000.0],["2022-07-11",33.5925,34.1552,33.4081,33.9707,5360700.0],["2022-07-12",34.4964,36.046,34.4134,35.5479,8130800.0],["2022-07-13",34.3857,35.8523,34.1552,35.7877,10121900.0],["2022-07-14",35.3358,36.2397,35.1421,35.4741,5987800.0],["2022-07-15",36.0183,36.6363,35.3911,36.5072,5121500.0],["2022-07-18",37.033,37.7432,36.664,36.8485,5433800.0],["2022-07-19",37.3742,38.4073,37.3742,38.2689,5068900.0],["2022-07-20",38.2228,38.5179,37.6602,38.2781,5162000.0],["2022-07-21",37.4388,37.7432,36.9868,37.7155,7632700.0],["2022-07-22",37.9645,38.0568,37.0975,37.116,5456900.0],["2022-07-25",37.1436,37.5126,36.581,37.4665,4511000.0],["2022-07-26",37.0791,37.2359,36.4242,36.5256,5087000.0],["2022-07-27",37.5864,37.8815,36.913,37.6048,6018900.0],["2022-07-28",35.4004,35.7601,34.0906,35.1882,16592800.0],["2022-07-29",34.8008,35.4373,34.6901,35.1605,7902100.0],["2022-08-01",35.0499,35.5018,34.4411,35.3358,5595500.0],["2022-08-02",35.0037,35.428,34.644,34.6994,5486700.0],["2022-08-03",34.8285,36.1382,34.7547,35.9722,6452500.0],["2022-08-04",36.1382,36.415,35.6771,35.7785,4965000.0],["2022-08-05",35.3911,35.9722,35.3542,35.797,4604400.0],["2022-08-08",35.9077,36.581,35.9077,36.046,5405300.0],["2022-08-09",35.7416,36.0921,35.0775,35.3635,3032000.0],["2022-08-10",36.1106,36.581,35.9538,36.2305,3363200.0],["2022-08-11",36.7562,36.9407,35.8615,35.9446,5047900.0],["2022-08-12",36.4334,36.498,35.8984,36.3965,3207300.0],["2022-08-15",36.2674,37.2543,36.1844,36.5625,4722600.0],["2022-08-16",36.5256,37.0791,36.295,36.7747,4716900.0],["2022-08-17",36.2213,36.581,35.3819,35.9169,5492600.0],["2022-08-18",35.9446,36.0183,35.4373,35.9538,2981300.0],["2022-08-19",35.4926,35.6125,34.7086,34.9392,4382700.0],["2022-08-22",34.3581,34.5794,34.0629,34.561,5254300.0],["2022-08-23",34.6809,35.013,34.4503,34.561,4717000.0],["2022-08-24",34.6809,35.1236,34.5241,34.8654,6097300.0],["2022-08-25",35.1237,35.8431,35.013,35.5572,3446400.0],["2022-08-26",35.5387,35.7324,34.5149,34.6163,3998300.0],["2022-08-29",34.1275,34.7731,34.0814,34.5241,4072000.0],["2022-08-30",34.7731,34.9299,34.1183,34.312,4248700.0],["2022-08-31",34.5426,34.7547,33.8323,33.8508,4097900.0],["2022-09-01",33.5003,33.7954,33.0576,33.7862,3932300.0],["2022-09-02",34.2105,34.5979,33.6755,33.8877,3791300.0],["2022-09-06",34.2105,34.4503,33.4818,33.8877,4481800.0],["2022-09-07",33.9153,34.9299,33.9153,34.8562,5394700.0],["2022-09-08",34.4042,34.8469,34.0998,34.7363,5087700.0],["2022-09-09",34.9023,35.4741,34.8377,35.3911,5733100.0],["2022-09-12",35.7232,36.1014,35.5941,35.7601,6078000.0],["2022-09-13",34.9392,35.1605,34.3673,34.5795,4348500.0],["2022-09-14",34.4134,35.1144,33.8139,35.0775,4203700.0],["2022-09-15",34.8377,34.8838,34.0168,34.0353,9367100.0],["2022-09-16",33.5833,33.5925,31.9692,32.0337,12677800.0],["2022-09-19",31.9784,33.2605,31.923,33.0944,7935300.0],["2022-09-20",32.8085,32.8546,32.0245,32.3658,4953900.0],["2022-09-21",31.8677,32.5318,31.4711,31.4711,6164900.0],["2022-09-22",31.3604,31.425,30.2167,30.438,6564500.0],["2022-09-23",29.8846,30.0691,29.119,29.5618,7767500.0],["2022-09-26",29.3127,29.82,28.87,28.9346,6957700.0],["2022-09-27",29.3865,29.571,28.787,29.0545,6169600.0],["2022-09-28",29.0637,30.023,29.0084,29.9123,6910300.0],["2022-09-29",29.4511,29.5895,28.9622,29.1836,5638400.0],["2022-09-30",28.9161,29.1559,28.3996,28.4457,6907600.0],["2022-10-03",28.4457,28.9346,27.8554,28.7962,5734600.0],["2022-10-04",29.5618,30.7332,29.5618,30.6133,7459700.0],["2022-10-05",29.9676,30.6963,29.8016,30.4288,4884300.0],["2022-10-06",30.3642,30.641,29.8846,30.0137,4264300.0],["2022-10-07",29.7555,29.9031,28.9807,29.3958,4428800.0],["2022-10-10",29.3773,29.7832,29.1744,29.2021,4906600.0],["2022-10-11",29.8938,30.1429,28.5195,28.9715,5624600.0],["2022-10-12",28.7409,29.3127,28.6025,29.1375,4365500.0],["2022-10-13",28.6763,30.2536,28.2705,29.9123,6616000.0],["2022-10-14",30.4011,30.724,29.7832,30.2167,5843000.0],["2022-10-17",30.9822,31.0099,29.8754,30.1798,4665700.0],["2022-10-18",30.7885,31.0099,30.4196,30.724,4766200.0],["2022-10-19",31.3419,31.5725,30.2167,30.5487,8804100.0],["2022-10-20",30.8439,31.0745,30.2443,30.2628,4843600.0],["2022-10-21",30.1152,30.8254,29.8662,30.5303,5450600.0],["2022-10-24",30.6963,31.1944,30.4104,31.1021,5841100.0],["2022-10-25",30.9453,32.0891,30.7793,31.9323,7783900.0],["2022-10-26",31.9138,32.5871,31.6463,31.7017,9204500.0],["2022-10-27",32.5779,33.2881,32.2366,32.5502,10819500.0],["2022-10-28",32.8177,33.5095,32.2551,33.4173,7855100.0],["2022-10-31",33.3896,33.7216,32.9376,33.528,6316700.0],["2022-11-01",33.9799,34.2105,33.7124,34.0722,5401700.0],["2022-11-02",33.8508,34.6717,33.6571,33.6663,7322300.0],["2022-11-03",33.1682,34.3581,32.7255,34.0906,5130500.0],["2022-11-04",34.7824,35.0499,33.9522,34.2013,4658300.0],["2022-11-07",34.4134,34.7731,33.9338,34.4964,5061200.0],["2022-11-08",34.5057,34.7086,34.1552,34.5333,4413300.0],["2022-11-09",34.2105,34.8285,34.0537,34.312,3366200.0],["2022-11-10",35.4188,36.1567,34.8931,35.8062,5576700.0],["2022-11-11",36.046,36.212,35.3358,35.3819,8221900.0],["2022-11-14",35.1236,35.3358,34.81,34.8193,8240200.0],["2022-11-15",35.3081,35.9445,35.1144,35.6402,7344400.0],["2022-11-16",35.3819,35.4188,34.8469,35.0406,4646400.0],["2022-11-17",34.4964,34.7824,34.4042,34.7086,3734000.0],["2022-11-18",35.2989,35.6586,34.7824,35.1513,3166700.0],["2022-11-21",35.1052,35.4465,34.7455,34.8193,3017500.0],["2022-11-22",34.8838,35.2712,34.4872,35.2067,3034900.0],["2022-11-23",35.2989,35.9169,35.179,35.6309,4029000.0],["2022-11-25",35.6033,36.5072,35.5756,36.1751,2326000.0],["2022-11-28",35.9353,36.1014,35.4834,35.5756,4533400.0],["2022-11-29",35.631,36.3227,35.631,36.2028,4628800.0],["2022-11-30",36.2305,36.8392,35.8062,36.8116,4794100.0],["2022-12-01",36.8946,37.0791,36.6271,36.9684,5185200.0],["2022-12-02",36.5625,36.8116,36.3504,36.664,5312600.0],["2022-12-05",36.4519,37.2451,36.1106,36.4334,5466000.0],["2022-12-06",36.6179,36.7562,36.2858,36.5994,4239700.0],["2022-12-07",36.3043,36.3043,34.4872,34.8746,8706800.0],["2022-12-08",35.1974,35.6309,34.4226,34.5795,6637300.0],["2022-12-09",34.3673,35.1329,34.2658,35.0591,5678000.0],["2022-12-12",34.9761,35.963,34.8377,35.9169,4820200.0],["2022-12-13",36.7101,36.8023,34.3027,34.8377,6578700.0],["2022-12-14",35.1421,35.4741,34.7455,35.179,5602100.0],["2022-12-15",34.8469,35.0406,34.1183,34.395,5810700.0],["2022-12-16",34.1459,34.6809,33.8969,34.3857,8886200.0],["2022-12-19",34.478,34.6717,33.5187,33.528,4014800.0],["2022-12-20",33.4173,33.8969,33.325,33.5648,3337700.0],["2022-12-21",33.8139,34.1736,33.7124,33.7585,3683300.0],["2022-12-22",33.7309,33.7954,32.3658,32.7071,5571100.0],["2022-12-23",32.6148,33.2974,32.4488,33.2881,3337700.0],["2022-12-27",31.923,32.1721,31.0376,31.3051,15174100.0],["2022-12-28",30.8623,30.9822,29.6909,29.6909,17673500.0],["2022-12-29",29.8385,30.9638,29.7094,30.7885,11811600.0],["2022-12-30",30.5764,31.2405,30.5395,31.056,8942300.0],["2023-01-03",31.1944,31.425,29.6079,30.0691,11467600.0],["2023-01-04",30.2074,31.3881,30.1613,31.0099,8497300.0],["2023-01-05",30.6686,31.2128,30.6686,30.9269,5208000.0],["2023-01-06",30.438,32.4027,30.2812,32.3566,10662800.0],["2023-01-09",32.5512,33.3115,32.3751,33.0148,7866300.0],["2023-01-10",32.9036,33.5989,32.644,33.5711,5432900.0],["2023-01-11",33.0148,33.7658,32.8665,33.3486,8963700.0],["2023-01-12",33.8399,34.322,33.4784,34.2757,8037300.0],["2023-01-13",33.4042,34.3221,33.2837,34.2942,5585800.0],["2023-01-17",34.2942,34.3962,33.7843,34.3406,6791000.0],["2023-01-18",34.8876,34.9618,33.191,33.6545,9224300.0],["2023-01-19",33.3764,34.0068,33.1261,33.7936,5490200.0],["2023-01-20",34.1366,34.4055,33.7936,34.3591,5762900.0],["2023-01-23",34.4333,34.4889,33.8678,34.0161,6098600.0],["2023-01-24",33.8307,34.285,33.7658,34.0068,3900300.0],["2023-01-25",33.7658,34.2108,33.6174,34.183,6402600.0],["2023-01-26",33.3764,33.7009,32.2824,33.0983,16712000.0],["2023-01-27",32.8943,33.7472,32.8665,33.5989,8196500.0],["2023-01-30",33.3764,34.2015,32.8572,32.885,6983000.0],["2023-01-31",32.9963,33.4413,32.9036,33.1632,5602200.0],["2023-02-01",32.9128,33.4969,32.5883,33.0334,9279100.0],["2023-02-02",33.0982,34.5909,32.9406,34.1366,9675900.0],["2023-02-03",33.738,34.0995,33.6453,33.7009,4831100.0],["2023-02-06",33.3764,33.7009,33.228,33.3949,4388700.0],["2023-02-07",33.2837,33.7472,32.9777,33.5525,5404900.0],["2023-02-08",33.3115,33.4598,32.7181,32.7274,5489000.0],["2023-02-09",32.9036,33.228,32.2917,32.3102,5911400.0],["2023-02-10",31.9857,32.2082,31.6427,32.0506,4808700.0],["2023-02-13",32.0506,32.6347,31.9672,32.5142,3686000.0],["2023-02-14",32.5234,33.0612,32.236,32.9221,5334900.0],["2023-02-15",32.5883,33.2373,32.4956,33.1168,5124600.0],["2023-02-16",32.8201,32.9036,32.338,32.8294,5566900.0],["2023-02-17",32.7552,32.8943,32.44,32.783,4250800.0],["2023-02-21",32.2916,32.4214,31.1513,31.2996,6613300.0],["2023-02-22",31.2255,31.5221,30.9195,31.1513,5611200.0],["2023-02-23",31.3182,31.448,30.9473,31.1884,6215100.0],["2023-02-24",30.7341,31.1606,30.6228,31.1235,5343000.0],["2023-02-27",31.5221,31.6334,31.0493,31.0957,4815300.0],["2023-02-28",31.1328,31.4943,30.9102,31.1328,5244400.0],["2023-03-01",31.1049,31.3738,31.0029,31.1976,3639500.0],["2023-03-02",30.9659,31.4572,30.901,31.448,3936700.0],["2023-03-03",31.7076,31.9486,31.4294,31.689,3871900.0],["2023-03-06",31.7817,31.9672,31.1513,31.2996,5682200.0],["2023-03-07",31.3649,31.7843,31.0386,31.1039,7739300.0],["2023-03-08",31.1785,31.6165,31.1225,31.5979,5850400.0],["2023-03-09",31.5886,32.0453,30.5819,30.8336,8594100.0],["2023-03-10",30.6192,30.787,29.8456,30.5446,13423400.0],["2023-03-13",29.9667,30.1252,28.8762,28.9508,12036000.0],["2023-03-14",29.4448,29.7337,28.0746,28.4568,15141200.0],["2023-03-15",27.8975,28.2424,27.4128,27.7111,12768800.0],["2023-03-16",27.5619,28.5127,27.4314,28.4101,9480400.0],["2023-03-17",28.1678,28.3356,27.7111,27.9907,7742700.0],["2023-03-20",27.9627,28.3169,27.8229,28.0373,5734100.0],["2023-03-21",28.4661,29.0533,28.3076,28.9321,6676800.0],["2023-03-22",29.0253,29.2117,28.028,28.0373,5687100.0],["2023-03-23",28.2797,28.4288,27.3103,27.6085,4993300.0],["2023-03-24",27.301,27.6738,26.984,27.6179,6308100.0],["2023-03-27",28.0653,28.3076,27.7857,28.1026,5115900.0],["2023-03-28",28.1026,28.6245,28.0932,28.55,4056300.0],["2023-03-29",28.8948,29.3143,28.7737,29.305,4730900.0],["2023-03-30",29.6405,29.9854,29.5846,29.6592,5097100.0],["2023-03-31",29.9854,30.3582,29.8922,30.3303,5193400.0],["2023-04-03",29.8922,30.1345,29.4914,29.538,6081300.0],["2023-04-04",29.7896,29.8549,29.1745,29.5659,4715500.0],["2023-04-05",29.2677,29.4634,28.988,29.4354,4196400.0],["2023-04-06",29.6125,29.6778,29.2304,29.4448,2979700.0],["2023-04-10",29.3236,30.004,29.2584,29.9854,4487400.0],["2023-04-11",30.06,30.7031,29.8829,30.4887,6179500.0],["2023-04-12",30.293,30.3769,29.1838,30.0506,12377200.0],["2023-04-13",30.4421,30.4608,29.5473,30.0227,8621400.0],["2023-04-14",30.0972,30.1998,29.3422,29.5193,6606200.0],["2023-04-17",29.6591,30.1718,29.5287,30.1159,4447600.0],["2023-04-18",30.3862,30.4421,28.9414,29.8829,21631400.0],["2023-04-19",29.6964,30.4235,29.6219,30.2464,6395200.0],["2023-04-20",30.0786,30.4514,29.8922,30.0227,5003100.0],["2023-04-21",30.1252,30.2557,29.743,29.9667,4329500.0],["2023-04-24",30.0693,30.265,29.5566,29.9761,4586500.0],["2023-04-25",29.6685,29.8269,28.9974,29.1651,4956000.0],["2023-04-26",29.0533,29.5846,28.7737,28.8016,6638100.0],["2023-04-27",27.4967,28.0,26.8536,27.8509,23081000.0],["2023-04-28",27.8509,28.4381,27.5992,28.233,10931200.0],["2023-05-01",28.2331,28.5966,28.0466,28.5127,7183300.0],["2023-05-02",28.4754,28.5127,27.5992,27.9255,6812100.0],["2023-05-03",28.0373,29.044,27.9161,28.6991,8755300.0],["2023-05-04",28.55,28.6525,27.2823,27.301,8760200.0],["2023-05-05",27.6085,27.8602,27.5992,27.6458,5809000.0],["2023-05-08",27.4967,27.8509,27.4501,27.5806,6960100.0],["2023-05-09",27.4781,27.7204,27.2264,27.6179,4653900.0],["2023-05-10",27.9627,27.9627,26.8163,27.2544,7088200.0],["2023-05-11",27.0773,27.1425,26.8256,27.0027,5568900.0],["2023-05-12",27.1145,27.1425,26.4714,26.6858,5101500.0],["2023-05-15",26.6392,27.1332,26.5553,27.0773,5574500.0],["2023-05-16",26.8815,27.1798,26.5926,26.6019,5016900.0],["2023-05-17",26.8815,27.9721,26.7603,27.8509,8269400.0],["2023-05-18",27.7018,28.0187,27.4315,27.9255,7223200.0],["2023-05-19",27.9627,28.0187,27.4221,27.4781,4717700.0],["2023-05-22",27.7577,27.7577,27.1239,27.3289,4655900.0],["2023-05-23",27.4128,28.1212,27.3476,27.4781,5819400.0],["2023-05-24",27.3476,27.4221,26.8536,26.9747,6072400.0],["2023-05-25",26.9561,27.4221,26.9188,27.2544,5832700.0],["2023-05-26",27.2637,27.8322,27.2637,27.6365,4414400.0],["2023-05-30",27.8136,28.1864,27.6272,27.7763,5567600.0],["2023-05-31",28.056,28.0932,27.6365,27.8416,7024100.0],["2023-06-01",28.0466,28.0466,27.1052,27.1332,8699100.0],["2023-06-02",27.4128,28.5686,27.3382,28.028,9546100.0],["2023-06-05",28.2051,28.2051,27.8695,27.9627,4999500.0],["2023-06-06",27.7484,28.3915,27.6738,28.3263,4460900.0],["2023-06-07",28.5406,28.7271,28.3449,28.6991,5088700.0],["2023-06-08",28.6805,28.8109,28.3449,28.5127,4483800.0],["2023-06-09",28.6152,28.8296,28.4568,28.5406,5313700.0],["2023-06-12",28.8855,29.7058,28.8669,29.3236,8837200.0],["2023-06-13",29.4634,30.3209,29.4354,30.2464,8559500.0],["2023-06-14",30.4887,31.3556,30.4607,31.2903,14745200.0],["2023-06-15",31.253,31.747,31.1878,31.6631,11142500.0],["2023-06-16",31.8682,32.0733,31.514,31.9241,8743400.0],["2023-06-20",31.7742,32.4582,31.7274,32.2989,8930900.0],["2023-06-21",32.2896,32.3177,31.7836,32.1865,7216500.0],["2023-06-22",32.224,32.2334,31.7461,32.1209,4663200.0],["2023-06-23",31.5025,31.9241,31.4088,31.793,6016400.0],["2023-06-26",31.8866,32.2989,31.718,31.8585,5842200.0],["2023-06-27",31.9054,33.2172,31.8492,33.0298,7819400.0],["2023-06-28",33.086,33.3109,32.7487,33.236,7692200.0],["2023-06-29",33.236,33.7045,33.0486,33.6857,8144800.0],["2023-06-30",33.7326,33.9575,33.6389,33.9293,7172200.0],["2023-07-03",33.7607,34.7914,33.7607,34.7071,4233200.0],["2023-07-05",34.6227,35.0163,34.1542,34.8757,8215400.0],["2023-07-06",34.529,34.7727,34.2292,34.7633,7281900.0],["2023-07-07",34.8195,35.6066,34.8101,35.2224,5735000.0],["2023-07-10",35.2787,36.0189,35.2599,35.9908,7516700.0],["2023-07-11",36.0376,36.8154,36.0095,36.7123,8125100.0],["2023-07-12",36.909,37.0402,36.0564,36.122,9541100.0],["2023-07-13",36.7498,36.7685,34.6977,34.7071,14500600.0],["2023-07-14",34.6696,34.8195,33.8919,34.0699,9121000.0],["2023-07-17",34.0043,34.2573,33.8544,33.9856,4790900.0],["2023-07-18",33.7607,34.4353,33.6201,34.426,5258500.0],["2023-07-19",34.4166,35.0631,34.4072,34.9975,6488700.0],["2023-07-20",34.8101,34.9882,34.2198,34.7446,6318800.0],["2023-07-21",34.9882,35.1194,34.5009,34.9038,4648700.0],["2023-07-24",34.6602,35.0444,34.5759,34.857,6093400.0],["2023-07-25",33.6389,33.8169,32.6269,33.2922,13980300.0],["2023-07-26",33.4515,34.0793,33.1516,33.9762,10660900.0],["2023-07-27",31.6899,31.6899,30.6029,30.9403,33284400.0],["2023-07-28",30.706,31.5868,30.6404,31.5774,12511200.0],["2023-07-31",31.3338,32.3177,31.3338,32.0085,10006400.0],["2023-08-01",31.7274,31.7555,30.9684,31.3244,8903200.0],["2023-08-02",30.9684,31.4931,30.9684,31.2682,7348000.0],["2023-08-03",30.5092,30.9403,30.1251,30.2281,10735000.0],["2023-08-04",30.4811,30.8559,30.3031,30.6685,8305700.0],["2023-08-07",30.6123,30.9122,30.1344,30.8934,8037200.0],["2023-08-08",30.5561,31.8023,30.4999,31.6149,8051300.0],["2023-08-09",31.4837,31.6618,31.1839,31.5118,8101500.0],["2023-08-10",31.7742,31.9804,31.2495,31.7086,8003700.0],["2023-08-11",31.6805,31.793,31.3151,31.5774,5061400.0],["2023-08-14",31.4181,31.5681,31.2495,31.4181,4164300.0],["2023-08-15",31.1652,31.2214,30.7903,31.034,4498900.0],["2023-08-16",30.9122,31.643,30.8372,30.8466,5381300.0],["2023-08-17",30.7903,30.9122,30.1532,30.2,5945700.0],["2023-08-18",29.9658,30.3312,29.8908,30.1251,5452800.0],["2023-08-21",30.1719,30.4718,29.769,29.9095,7323500.0],["2023-08-22",29.9845,30.0595,29.3661,29.516,6980100.0],["2023-08-23",29.5066,29.7034,29.4036,29.5816,4300900.0],["2023-08-24",29.3286,29.7503,29.2536,29.2536,4420600.0],["2023-08-25",29.2817,29.4223,28.9257,29.2536,3982900.0],["2023-08-28",29.4129,29.7503,28.9351,29.1318,5515500.0],["2023-08-29",29.1412,29.9564,29.1412,29.8065,4814200.0],["2023-08-30",29.7221,29.8252,29.4598,29.6378,3231700.0],["2023-08-31",29.7596,29.844,29.3942,29.6097,5202800.0],["2023-09-01",29.769,29.844,29.2911,29.441,4208400.0],["2023-09-05",29.2808,29.4599,28.819,28.9981,5519500.0],["2023-09-06",28.1782,29.0829,28.0368,28.2442,8878300.0],["2023-09-07",28.2065,28.3855,27.6693,27.7353,7910900.0],["2023-09-08",27.8012,27.8766,27.396,27.8295,8608200.0],["2023-09-11",28.0086,28.0745,27.462,27.7164,4906400.0],["2023-09-12",27.8012,27.9143,27.4808,27.5939,4291900.0],["2023-09-13",26.9248,27.2829,26.7363,27.1321,8279200.0],["2023-09-14",27.3866,27.4337,26.9342,27.2735,8286200.0],["2023-09-15",27.2075,28.0274,27.151,27.9803,8547500.0],["2023-09-18",27.8012,27.9143,27.3866,27.4054,5292000.0],["2023-09-19",27.4054,27.5185,27.019,27.2452,6510300.0],["2023-09-20",27.4808,27.5468,26.8682,26.8777,4993100.0],["2023-09-21",26.7646,27.1415,26.6515,26.6515,4960300.0],["2023-09-22",26.6798,26.7646,26.4159,26.4347,5311700.0],["2023-09-25",26.152,26.2557,25.7845,25.9164,6223400.0],["2023-09-26",25.6997,26.0201,25.0211,25.0305,10208600.0],["2023-09-27",25.0494,25.4264,24.9363,25.2661,11127800.0],["2023-09-28",25.2002,25.8504,25.0965,25.6525,6501500.0],["2023-09-29",25.7373,25.9353,25.351,25.5112,5941600.0],["2023-10-02",25.5489,25.7845,25.4075,25.6243,6411100.0],["2023-10-03",25.5866,25.8222,25.1436,25.2661,6603100.0],["2023-10-04",25.3321,26.0672,25.3133,25.6337,11733700.0],["2023-10-05",25.7939,25.9541,25.5112,25.7468,6775600.0],["2023-10-06",25.5583,25.8976,25.2379,25.5206,6796800.0],["2023-10-09",25.04,25.0777,24.4462,24.974,7451500.0],["2023-10-10",25.3415,25.662,25.0494,25.1154,7005600.0],["2023-10-11",24.974,25.5583,24.6253,24.6913,7150100.0],["2023-10-12",24.7007,24.7384,23.8243,23.9845,8747800.0],["2023-10-13",23.796,24.0127,23.6263,23.9091,8373500.0],["2023-10-16",23.9845,24.2389,23.8148,24.1352,5992100.0],["2023-10-17",24.0127,24.4745,23.9939,24.3049,4496000.0],["2023-10-18",24.041,24.0504,23.2399,23.2776,7448300.0],["2023-10-19",23.2399,23.5321,22.9478,22.9667,7268500.0],["2023-10-20",22.8536,23.1174,22.731,22.8064,7522000.0],["2023-10-23",22.7028,23.5604,22.5803,22.8913,6910400.0],["2023-10-24",22.9572,23.0609,22.4577,22.5237,6445100.0],["2023-10-25",22.5708,22.6557,22.2221,22.241,10493300.0],["2023-10-26",22.1467,22.7028,21.5059,22.0431,12871600.0],["2023-10-27",21.5813,21.9865,20.9405,21.0535,11576700.0],["2023-10-30",21.1289,21.2609,20.7426,21.2138,13309200.0],["2023-10-31",21.0535,21.1949,20.6577,20.9499,12171000.0],["2023-11-01",20.8085,21.1761,20.6483,20.9499,8540300.0],["2023-11-02",21.2703,21.8452,21.1478,21.8263,6854700.0],["2023-11-03",22.2221,22.5614,22.0431,22.3352,10929200.0],["2023-11-06",22.5143,22.6085,21.9111,22.175,6043000.0],["2023-11-07",22.241,22.3258,21.9111,22.2033,4873700.0],["2023-11-08",22.3164,22.929,22.2787,22.6085,7208400.0],["2023-11-09",22.7687,22.8536,21.9677,22.0054,6642300.0],["2023-11-10",21.8169,21.9677,21.374,21.8263,6778100.0],["2023-11-13",21.3928,21.9111,21.2797,21.7604,5050400.0],["2023-11-14",22.2598,22.9667,22.1091,22.9007,8732200.0],["2023-11-15",23.0232,23.6075,22.9855,23.5038,9043600.0],["2023-11-16",23.4567,23.6358,22.7876,22.8913,6907700.0],["2023-11-17",23.0797,23.419,22.8441,23.3813,6824400.0],["2023-11-20",23.3342,23.7677,23.108,23.6829,6246000.0],["2023-11-21",23.5132,23.6358,23.0986,23.2117,5898600.0],["2023-11-22",23.6546,23.8902,23.0892,23.2871,7513900.0],["2023-11-24",23.3907,23.5038,23.24,23.4379,2240300.0],["2023-11-27",23.3342,23.4096,22.9195,23.0326,7367300.0],["2023-11-28",23.0138,23.4284,22.8253,23.3907,4760400.0],["2023-11-29",23.6075,24.1918,23.5604,23.8714,9195800.0],["2023-11-30",24.0033,24.1447,23.6263,24.0975,6874300.0],["2023-12-01",24.1352,25.153,24.0693,25.153,7864100.0],["2023-12-04",25.1248,25.7468,24.8986,25.7279,12285200.0],["2023-12-05",25.5866,25.7279,25.285,25.6054,8641100.0],["2023-12-06",26.0578,26.7929,25.8881,26.3782,11001200.0],["2023-12-07",27.0096,27.8861,26.9813,27.4808,15404500.0],["2023-12-08",27.2829,27.5185,27.0002,27.396,8752800.0],["2023-12-11",27.3489,27.6693,27.1133,27.6505,8349700.0],["2023-12-12",27.7541,28.7342,27.6222,28.5646,12983000.0],["2023-12-13",27.8766,27.9143,26.5101,27.4714,22269800.0],["2023-12-14",27.6599,28.4986,27.5468,28.0463,11860200.0],["2023-12-15",27.9897,28.0934,27.2264,27.3395,14737200.0],["2023-12-18",27.2169,27.3771,26.7457,27.3018,7778200.0],["2023-12-19",27.4431,28.0086,27.4054,27.8201,7858500.0],["2023-12-20",27.6589,28.2278,27.5072,27.5641,7398600.0],["2023-12-21",28.0097,28.4554,27.8011,28.0666,7282900.0],["2023-12-22",28.114,28.3131,27.8391,27.9718,6409600.0],["2023-12-26",27.9054,28.0382,27.6115,27.6399,5185200.0],["2023-12-27",27.6684,27.7727,27.3839,27.6968,4668500.0],["2023-12-28",27.5925,27.8959,27.5356,27.858,4285300.0],["2023-12-29",27.7442,27.7442,27.346,27.3839,5699600.0],["2024-01-02",27.1184,27.5356,26.7486,27.0046,6689600.0],["2024-01-03",26.4168,26.559,25.8384,25.8952,8192900.0],["2024-01-04",25.9521,26.5685,25.8478,26.4831,6785500.0],["2024-01-05",26.4073,27.6684,26.3693,27.6399,10576500.0],["2024-01-08",27.4977,27.9528,27.3555,27.6115,10686400.0],["2024-01-09",27.5451,28.0477,27.3839,27.8011,5474900.0],["2024-01-10",27.7822,28.37,27.6779,28.1709,7210400.0],["2024-01-11",28.0382,28.3321,27.5641,28.2942,6221300.0],["2024-01-12",28.0382,28.0382,26.7581,27.09,9885900.0],["2024-01-16",26.9288,27.327,26.1418,27.2322,9115900.0],["2024-01-17",27.0141,27.4218,26.5495,26.6538,7425900.0],["2024-01-18",26.7866,28.5123,26.7107,28.4743,14095200.0],["2024-01-19",28.5786,28.5786,27.7063,28.4364,8813800.0],["2024-01-22",28.5502,28.92,28.4269,28.5976,8595400.0],["2024-01-23",29.4131,29.8587,29.2139,29.4984,10575500.0],["2024-01-24",29.6975,29.7639,29.2993,29.4984,9713000.0],["2024-01-25",30.8164,31.1008,28.3985,28.8157,19606100.0],["2024-01-26",28.9484,29.5363,28.152,28.5312,9929000.0],["2024-01-29",28.6071,28.7304,27.8865,28.645,8250800.0],["2024-01-30",28.2657,28.901,28.2657,28.6261,5357800.0],["2024-01-31",28.5407,28.7967,27.9149,28.3416,5956700.0],["2024-02-01",28.5312,28.8062,27.8865,28.6166,5977300.0],["2024-02-02",28.4838,28.9105,28.2563,28.7967,4983000.0],["2024-02-05",28.3795,28.4933,27.9908,28.2088,4994000.0],["2024-02-06",28.2373,29.4415,28.0951,29.4225,7176800.0],["2024-02-07",29.3562,29.7354,29.0717,29.1476,5441000.0],["2024-02-08",29.2424,30.6742,29.0622,30.6552,10891100.0],["2024-02-09",30.6078,30.9491,30.1526,30.8069,8162100.0],["2024-02-12",30.6931,31.5181,30.5035,31.0914,8819000.0],["2024-02-13",30.7121,31.044,30.2664,30.8448,6266900.0],["2024-02-14",31.1388,32.1818,30.9397,32.0016,9684200.0],["2024-02-15",32.2197,32.9214,32.1059,32.4378,7801600.0],["2024-02-16",32.1818,32.855,31.9258,32.1723,7230600.0],["2024-02-20",32.5326,33.2438,32.0585,32.1059,8855400.0],["2024-02-21",31.9637,32.7697,31.8689,32.7507,7133500.0],["2024-02-22",32.9688,33.3576,32.4378,32.4663,8326400.0],["2024-02-23",32.5706,32.6274,31.9353,32.0301,5477600.0],["2024-02-26",32.1154,32.7792,32.0396,32.3809,7350800.0],["2024-02-27",32.618,32.7981,32.4283,32.7317,4822100.0],["2024-02-28",32.4283,32.7697,32.3904,32.6843,3604700.0],["2024-02-29",32.8266,33.0352,32.4473,32.4947,5300800.0],["2024-03-01",32.4662,32.58,31.8973,32.2008,6373300.0],["2024-03-04",32.1628,32.618,31.6887,32.343,6115600.0],["2024-03-05",32.1142,32.8673,32.038,32.8005,4151700.0],["2024-03-06",32.8863,33.3534,32.7719,32.9435,5647100.0],["2024-03-07",32.9912,33.2676,32.8958,33.2009,4066700.0],["2024-03-08",33.2676,33.4106,32.4669,32.6576,5874400.0],["2024-03-11",32.7243,32.7243,31.914,32.2,5322100.0],["2024-03-12",29.3117,29.3403,27.186,27.4148,41071100.0],["2024-03-13",27.3862,27.6245,26.8238,26.9573,19863300.0],["2024-03-14",26.9096,26.9287,26.4616,26.7952,10585800.0],["2024-03-15",26.7094,27.043,26.6522,27.024,11567600.0],["2024-03-18",26.9287,26.9954,26.5855,26.6999,6885000.0],["2024-03-19",26.7094,26.9096,26.6046,26.8524,6300400.0],["2024-03-20",26.9477,27.5483,26.8143,27.4911,7483700.0],["2024-03-21",27.4148,27.5769,26.9668,27.3385,9416200.0],["2024-03-22",27.3671,27.3767,27.1098,27.1193,4534300.0],["2024-03-25",27.0907,27.3862,26.9287,27.1765,5693600.0],["2024-03-26",27.3862,27.4529,27.0621,27.0812,5471400.0],["2024-03-27",27.2432,27.9295,27.1765,27.9009,9338600.0],["2024-03-28",27.8533,28.1297,27.758,27.8247,10002800.0],["2024-04-01",27.9391,28.0344,27.7389,27.8152,7055700.0],["2024-04-02",27.472,27.5864,26.7285,27.0049,10511900.0],["2024-04-03",26.9096,26.9573,26.6618,26.7189,7846800.0],["2024-04-04",26.8429,27.4434,26.595,26.6618,9651200.0],["2024-04-05",26.5378,27.1002,26.4997,27.0144,6639200.0],["2024-04-08",27.167,27.5101,26.9382,27.3099,6855900.0],["2024-04-09",27.3195,27.7008,27.0335,27.6912,7798900.0],["2024-04-10",27.5292,27.7866,26.4711,26.6522,10963500.0],["2024-04-11",26.5474,27.2909,26.4616,27.186,6407100.0],["2024-04-12",26.7189,26.8619,26.1279,26.2519,11545800.0],["2024-04-15",26.5569,26.8715,26.3567,26.5378,7041500.0],["2024-04-16",26.5855,26.8238,26.1756,26.738,7169700.0],["2024-04-17",27.1002,27.6722,27.0812,27.4339,7970500.0],["2024-04-18",27.6436,28.1297,27.5387,27.7008,7554600.0],["2024-04-19",27.7961,28.2727,27.7484,28.0058,6911100.0],["2024-04-22",28.1107,28.5682,28.0058,28.3394,6526100.0],["2024-04-23",27.9391,28.4252,27.6912,28.0821,7002700.0],["2024-04-24",28.063,28.206,27.5959,27.9295,9632800.0],["2024-04-25",25.6227,26.1947,24.7839,25.985,36945300.0],["2024-04-26",25.8801,26.2137,25.4797,25.7657,16106000.0],["2024-04-29",25.2414,25.6799,25.0985,25.5846,15687800.0],["2024-04-30",25.2128,25.3272,24.7172,24.7267,13924400.0],["2024-05-01",24.7744,24.9745,24.374,24.4693,12615200.0],["2024-05-02",24.7839,25.2224,24.517,25.1747,14758900.0],["2024-05-03",25.1938,25.4416,24.7362,24.9269,10950400.0],["2024-05-06",25.0222,26.29,24.9936,26.1375,10802900.0],["2024-05-07",25.8801,26.0517,25.6132,25.7371,7958800.0],["2024-05-08",25.6227,26.0136,25.6037,25.9087,6458600.0],["2024-05-09",25.8324,26.0898,25.6227,26.004,7637000.0],["2024-05-10",26.0517,26.1947,25.8515,26.0803,6445900.0],["2024-05-13",26.1279,27.0144,26.1184,26.6713,9547200.0],["2024-05-14",26.9573,27.043,26.6522,26.8143,7181600.0],["2024-05-15",27.0144,27.0144,26.2519,26.4711,8913000.0],["2024-05-16",26.5283,26.8429,26.5092,26.6713,6076000.0],["2024-05-17",26.8524,26.9477,26.4711,26.5569,6887500.0],["2024-05-20",26.5378,26.9001,26.3663,26.881,6545200.0],["2024-05-21",26.7189,26.8524,26.4902,26.6618,6507900.0],["2024-05-22",26.7094,26.9763,26.3949,26.576,6317800.0],["2024-05-23",26.5092,26.5569,25.2986,25.4035,11289200.0],["2024-05-24",25.4893,25.6227,25.1271,25.5846,7250500.0],["2024-05-28",25.4416,25.6895,25.1652,25.2796,8239200.0],["2024-05-29",24.0594,24.4693,23.4494,24.3168,15761900.0],["2024-05-30",24.4979,24.9364,24.231,24.8888,10579400.0],["2024-05-31",25.0985,25.7181,24.8411,25.5846,8230300.0],["2024-06-03",25.985,26.9763,25.7371,26.3949,10037000.0],["2024-06-04",26.2995,26.9191,26.2995,26.4997,7389100.0],["2024-06-05",26.5283,27.1574,26.2328,27.1288,8974400.0],["2024-06-06",27.1479,27.3767,26.4806,26.5474,10698900.0],["2024-06-07",26.4711,26.6236,26.1565,26.452,7158900.0],["2024-06-10",28.2155,28.9304,27.9772,28.3108,34733100.0],["2024-06-11",28.1202,28.2155,26.6999,26.738,12599400.0],["2024-06-12",26.9382,27.4243,26.7666,27.1098,9499700.0],["2024-06-13",27.0526,27.3957,26.5283,27.0812,7345800.0],["2024-06-14",26.8619,27.1098,26.452,27.0526,9994300.0],["2024-06-17",27.0144,27.4339,26.8333,27.4243,5924300.0],["2024-06-18",27.4915,27.6354,27.127,27.2709,6030000.0],["2024-06-20",27.1174,27.2421,26.9159,26.9159,5464900.0],["2024-06-21",26.9639,27.386,26.6953,27.2037,9054300.0],["2024-06-24",27.2325,27.7792,27.1174,27.3284,8090900.0],["2024-06-25",27.4052,27.5874,27.1941,27.3476,7059200.0],["2024-06-26",26.4171,27.549,26.1198,27.29,11383300.0],["2024-06-27",27.0598,27.3572,26.8392,27.3092,14298800.0],["2024-06-28",27.338,27.5299,26.9543,27.4435,10740000.0],["2024-07-01",27.4723,27.6066,26.5994,26.9639,7971300.0],["2024-07-02",27.0119,27.2325,26.7721,27.1366,7006000.0],["2024-07-03",27.338,27.6258,27.1462,27.4147,8222100.0],["2024-07-05",27.1462,27.386,25.8416,25.8416,16610100.0],["2024-07-08",25.9567,26.35,25.88,26.2349,8227900.0],["2024-07-09",26.2349,26.5802,26.0622,26.35,7611400.0],["2024-07-10",26.5994,26.7049,26.2637,26.5035,12553300.0],["2024-07-11",25.8992,26.1006,25.3236,25.8704,18376300.0],["2024-07-12",25.832,26.6665,25.8032,26.4076,16401500.0],["2024-07-15",26.5994,26.7433,26.1006,26.5802,6907400.0],["2024-07-16",26.7049,27.6545,26.5802,27.5394,9487900.0],["2024-07-17",27.0215,27.5298,26.9831,27.1653,8420800.0],["2024-07-18",26.8392,27.3956,26.2157,26.2924,8297100.0],["2024-07-19",26.302,26.3596,25.6114,26.0718,6706900.0],["2024-07-22",25.9088,26.5994,25.7169,26.5323,6579300.0],["2024-07-23",26.6186,26.6665,25.7553,26.0718,10145000.0],["2024-07-24",26.0622,26.139,25.4004,25.5251,9815300.0],["2024-07-25",24.8824,27.4051,24.7193,26.9351,21025300.0],["2024-07-26",26.9351,26.9831,25.9279,26.1198,13132900.0],["2024-07-29",26.1102,26.1486,25.0838,25.2373,15569500.0],["2024-07-30",25.2469,26.2541,25.1126,25.9375,15559700.0],["2024-07-31",25.8992,26.6665,25.6594,25.8416,10619300.0],["2024-08-01",25.8992,26.043,24.9687,25.2853,12554800.0],["2024-08-02",24.7865,24.796,23.8656,24.0287,16898900.0],["2024-08-05",22.8009,23.4723,22.6186,22.7337,15482900.0],["2024-08-06",23.0982,23.7217,22.8968,23.3476,9371100.0],["2024-08-07",23.6162,24.0191,23.2997,23.3284,8399700.0],["2024-08-08",23.5586,24.2781,23.5299,24.1917,10921500.0],["2024-08-09",24.1725,24.374,23.9999,24.2972,17826400.0],["2024-08-12",24.2685,24.8152,24.2685,24.3452,18995900.0],["2024-08-13",24.5754,24.7097,24.2877,24.3836,10654100.0],["2024-08-14",24.4603,24.6138,24.1438,24.3452,8199000.0],["2024-08-15",24.7385,25.4675,24.7289,25.4579,10219300.0],["2024-08-16",25.3332,25.5347,25.0838,25.2565,6910600.0],["2024-08-19",25.3044,25.7841,25.3044,25.6402,7598000.0],["2024-08-20",25.6977,25.7649,25.3812,25.4387,13967100.0],["2024-08-21",25.6402,25.6689,25.3428,25.4963,12040000.0],["2024-08-22",25.6594,26.0814,25.4771,25.832,9083500.0],["2024-08-23",26.043,27.2037,25.9375,27.031,15426600.0],["2024-08-26",27.0502,27.2133,26.8392,27.0502,9143400.0],["2024-08-27",27.1462,28.1629,26.8488,27.9231,11681500.0],["2024-08-28",27.7793,28.0958,27.1078,27.5107,7243200.0],["2024-08-29",27.7025,27.8752,27.4819,27.5682,5303200.0],["2024-08-30",27.7505,28.2493,27.6641,27.7409,6022900.0],["2024-09-03",28.3068,28.6617,28.0191,28.374,9814100.0],["2024-09-04",28.3547,28.8565,28.2678,28.4801,6061100.0],["2024-09-05",28.7504,29.4549,28.5863,28.7697,7387200.0],["2024-09-06",28.7697,29.3198,28.4029,28.6635,8500100.0],["2024-09-09",28.8565,29.0978,28.3547,28.6925,10258200.0],["2024-09-10",28.7214,28.7311,27.2641,28.2292,7386900.0],["2024-09-11",28.3643,28.3643,27.2255,27.8046,8536700.0],["2024-09-12",28.2775,28.374,27.3317,27.8625,7681700.0],["2024-09-13",27.9783,28.3064,27.6501,27.6791,6012300.0],["2024-09-16",27.6501,27.8528,27.3799,27.544,4350000.0],["2024-09-17",27.7467,27.9686,27.1965,27.4475,7269100.0],["2024-09-18",27.5922,28.152,27.3896,27.8914,8617900.0],["2024-09-19",28.2389,28.374,27.8239,27.93,5736300.0],["2024-09-20",27.9976,28.3933,27.6984,28.0265,6532600.0],["2024-09-23",28.0362,28.7504,27.8239,28.5959,6696700.0],["2024-09-24",28.76,29.397,28.5284,28.7118,9022800.0],["2024-09-25",28.7118,29.1943,27.3703,27.3992,10392600.0],["2024-09-26",29.1847,30.5358,28.7021,28.8855,27608000.0],["2024-09-27",29.1557,29.5321,28.4222,28.4994,11657600.0],["2024-09-30",28.4898,28.9048,28.374,28.5959,9592600.0],["2024-10-01",28.5187,29.1557,28.0362,28.8372,9465900.0],["2024-10-02",28.5766,28.6152,28.1423,28.538,7088700.0],["2024-10-03",29.0302,29.8699,28.9723,29.4452,10322100.0],["2024-10-04",30.3524,31.0763,29.8699,30.1594,9565300.0],["2024-10-07",30.0725,30.2752,29.6769,29.9567,5292500.0],["2024-10-08",30.2463,30.4875,29.4259,29.5996,7657700.0],["2024-10-09",29.9181,30.2849,29.4452,29.5707,6665800.0],["2024-10-10",28.9916,29.7251,28.9627,29.3005,4603600.0],["2024-10-11",28.9916,29.6672,28.9241,29.5514,4451400.0],["2024-10-14",29.6769,29.7734,28.9241,29.3101,5805600.0],["2024-10-15",29.9181,30.0629,29.3777,29.4259,5410000.0],["2024-10-16",29.5803,30.1498,29.4549,29.8313,6313300.0],["2024-10-17",29.7541,29.7541,28.9434,29.0399,7515000.0],["2024-10-18",29.1267,30.0918,28.9048,29.8988,8078900.0],["2024-10-21",29.5031,29.7155,29.1171,29.3777,7617900.0],["2024-10-22",29.3101,29.6769,28.9723,29.4259,9247100.0],["2024-10-23",29.397,29.7155,29.2233,29.6576,6683000.0],["2024-10-24",29.4838,29.6865,27.5826,28.0072,16801800.0],["2024-10-25",28.345,28.6056,28.1134,28.4029,9321800.0],["2024-10-28",28.8951,29.3777,28.4222,29.2426,13045900.0],["2024-10-29",28.982,30.0629,28.7793,29.9471,9444700.0],["2024-10-30",30.005,30.7288,29.976,30.3717,7542700.0],["2024-10-31",30.3717,30.5744,29.4452,29.5128,6561000.0],["2024-11-01",29.6672,29.9567,29.4645,29.5417,6158200.0],["2024-11-04",29.4838,29.7637,28.8565,28.8662,5578300.0],["2024-11-05",28.9144,29.5707,28.8855,29.561,5793400.0],["2024-11-06",30.3814,30.7867,29.9085,30.2945,8178400.0],["2024-11-07",30.0725,30.4972,29.9664,30.1691,5654500.0],["2024-11-08",30.2752,30.7674,30.1594,30.6709,4071200.0],["2024-11-11",30.7867,31.7904,30.5937,31.5105,7113700.0],["2024-11-12",31.0956,31.4044,30.4489,30.9122,6546300.0],["2024-11-13",30.7674,31.9931,30.7674,31.25,7172300.0],["2024-11-14",31.414,31.9255,31.1631,31.2886,6263500.0],["2024-11-15",31.1245,31.5202,30.6516,31.4623,6251400.0],["2024-11-18",31.4623,31.636,30.9122,31.2017,6988100.0],["2024-11-19",30.806,31.4237,30.642,31.2307,4246300.0],["2024-11-20",31.1149,31.1921,30.3524,30.6613,6452700.0],["2024-11-21",30.6323,31.1149,30.5068,30.6806,5153300.0],["2024-11-22",30.7481,31.0183,30.5744,30.8543,5942600.0],["2024-11-25",31.2596,31.5202,31.0956,31.2982,7658900.0],["2024-11-26",30.7674,31.2403,30.6806,30.8446,5992900.0],["2024-11-27",30.8253,31.2403,30.6034,31.2307,4108200.0],["2024-11-29",31.2693,31.4719,31.0473,31.2307,2665100.0],["2024-12-02",31.2403,32.2344,31.1921,31.8483,10732800.0],["2024-12-03",31.9062,32.4756,31.6264,31.829,7750100.0],["2024-12-04",32.0414,32.9582,31.9255,32.9582,8240500.0],["2024-12-05",34.2225,34.8595,33.1898,33.6241,15580600.0],["2024-12-06",33.9716,34.0198,32.8713,32.9872,6768100.0],["2024-12-09",33.1995,33.2767,32.6301,32.7169,6917700.0],["2024-12-10",32.8134,33.0065,32.1282,32.273,6559200.0],["2024-12-11",32.273,32.881,32.2344,32.4081,8156600.0],["2024-12-12",32.4563,32.5915,32.0703,32.0703,5285900.0],["2024-12-13",31.9834,32.2247,31.7036,31.8676,5863800.0],["2024-12-16",31.8483,32.1475,31.4913,31.5492,4297000.0],["2024-12-17",31.3754,31.9641,31.2789,31.665,5417500.0],["2024-12-18",31.665,32.5432,31.3079,31.3368,8729500.0],["2024-12-19",31.636,31.9255,31.221,31.636,7319300.0],["2024-12-20",31.3947,32.273,31.3947,32.1186,15017800.0],["2024-12-23",32.0703,32.6976,32.0414,32.6783,4774100.0],["2024-12-24",32.659,33.1898,32.5818,33.1512,2272300.0],["2024-12-26",32.8408,33.287,32.7437,33.1706,2954500.0],["2024-12-27",32.8796,33.2094,32.7923,33.0251,2827100.0],["2024-12-30",32.6855,32.9281,32.2198,32.5594,5015800.0],["2024-12-31",32.54,32.9378,32.5303,32.6176,3324600.0],["2025-01-02",32.6273,32.8602,32.2684,32.3751,3418600.0],["2025-01-03",32.4236,32.6855,31.3855,32.6079,5561700.0],["2025-01-06",32.899,33.3841,32.7534,32.8214,5035200.0],["2025-01-07",32.9378,33.3162,31.5989,31.8997,8371200.0],["2025-01-08",31.6959,31.8997,31.2012,31.8997,5679400.0],["2025-01-10",32.0646,32.5788,31.7153,32.1325,9648900.0],["2025-01-13",31.7542,32.0064,31.2982,31.6862,7559900.0],["2025-01-14",31.9676,32.2198,31.7445,32.1422,6697800.0],["2025-01-15",32.6661,32.6661,31.6959,31.8221,5951800.0],["2025-01-16",31.2108,31.3467,30.2698,31.2011,9664400.0],["2025-01-17",31.0459,31.3661,30.9101,31.1429,10466500.0],["2025-01-21",31.3952,32.3363,31.3758,32.2781,8090600.0],["2025-01-22",32.6564,32.734,30.8713,30.9101,12015500.0],["2025-01-23",31.1138,31.2885,30.8616,30.978,13108900.0],["2025-01-24",31.075,31.2206,30.8034,31.2108,6471400.0],["2025-01-27",31.1138,31.9191,30.978,31.6086,7026800.0],["2025-01-28",31.4243,31.434,30.7646,30.9004,7684400.0],["2025-01-29",30.9974,31.1817,30.522,30.7064,9683700.0],["2025-01-30",30.3571,32.1034,30.0272,30.328,17452000.0],["2025-01-31",30.3571,30.5317,29.6003,29.7944,11303400.0],["2025-02-03",29.2705,29.9787,29.057,29.5712,10246900.0],["2025-02-04",29.4257,29.8817,29.2414,29.872,9775000.0],["2025-02-05",29.872,30.4056,29.6683,29.969,7703400.0],["2025-02-06",30.1533,30.3765,29.8332,30.1631,7366300.0],["2025-02-07",30.2213,30.2795,29.8914,30.0757,5575700.0],["2025-02-10",30.0078,30.066,29.1735,29.2317,6131800.0],["2025-02-11",29.2802,29.3578,28.7078,28.8824,7409700.0],["2025-02-12",28.766,28.9988,28.5137,28.9891,7807400.0],["2025-02-13",28.96,29.1638,28.4167,29.0376,10098900.0],["2025-02-14",29.1929,29.4354,28.9212,29.3772,7018600.0],["2025-02-18",29.9108,29.9302,28.9018,29.1056,9750500.0],["2025-02-19",28.9115,29.5518,28.8533,29.2996,7730600.0],["2025-02-20",29.2705,29.6974,29.1541,29.6974,7798500.0],["2025-02-21",29.7847,30.4153,28.7951,28.9212,10258700.0],["2025-02-24",29.2317,29.7071,29.0085,29.3675,17429400.0],["2025-02-25",29.3675,29.5518,29.0279,29.3481,9553300.0],["2025-02-26",29.4936,29.9884,29.4063,29.775,8528800.0],["2025-02-27",29.9496,30.1922,29.2996,29.7265,6893400.0],["2025-02-28",29.7168,30.2213,29.5712,30.1339,6484800.0],["2025-03-03",29.6197,30.3086,29.2802,29.6974,8206800.0],["2025-03-04",29.416,29.416,28.4749,28.5719,11171600.0],["2025-03-05",28.7466,29.1638,28.3488,29.057,10285200.0],["2025-03-06",28.6981,29.2414,28.4555,28.6496,7332100.0],["2025-03-07",28.1354,28.4749,27.6988,28.3294,27553900.0],["2025-03-10",27.7958,28.0383,26.8256,27.3398,14082400.0],["2025-03-11",31.3176,31.7639,28.6981,29.6198,41161500.0],["2025-03-12",29.6881,29.9028,28.595,29.3758,21634500.0],["2025-03-13",29.7857,30.7909,29.2977,30.2541,19473900.0],["2025-03-14",30.7226,31.1325,30.137,30.9665,16207300.0],["2025-03-17",30.9373,31.6985,30.8397,31.3569,15046000.0],["2025-03-18",31.5423,31.9815,31.1325,31.6107,10328600.0],["2025-03-19",31.6399,32.9379,31.4838,32.7915,13433600.0],["2025-03-20",32.8794,33.6016,32.6842,33.3283,14059000.0],["2025-03-21",32.9575,34.0505,32.8696,33.992,21663000.0],["2025-03-24",33.9627,34.1579,33.4942,34.0017,16493500.0],["2025-03-25",34.1579,34.3921,33.5625,33.8358,9624800.0],["2025-03-26",33.9627,34.0895,33.1917,33.5625,8862400.0],["2025-03-27",33.6211,33.7285,33.0843,33.1136,8042400.0],["2025-03-28",33.504,33.5723,32.5476,32.7818,10683700.0],["2025-03-31",32.1084,33.0746,31.9815,32.772,10676700.0],["2025-04-01",31.9327,32.3621,30.5371,30.8299,17825800.0],["2025-04-02",30.4786,31.2886,30.4591,31.0934,10174700.0],["2025-04-03",30.0589,30.2639,28.1558,28.1656,18933600.0],["2025-04-04",27.3263,27.4434,24.9352,25.2475,23120200.0],["2025-04-07",24.4863,26.3406,23.9105,25.3354,19196900.0],["2025-04-08",25.7062,26.1844,23.8324,24.1545,18258300.0],["2025-04-09",23.9886,28.3608,23.7348,27.8631,28873500.0],["2025-04-10",26.8383,27.3849,24.5839,25.1695,13581000.0],["2025-04-11",25.0524,25.6086,24.3887,25.5598,13413700.0],["2025-04-14",25.7746,25.8233,24.5741,24.945,12196600.0],["2025-04-15",24.8962,25.9893,24.8864,25.189,8975700.0],["2025-04-16",25.3939,25.4525,23.9788,24.2618,11604600.0],["2025-04-17",24.2716,24.5351,23.6958,24.1447,11520700.0],["2025-04-21",23.8324,24.1252,23.2469,23.4616,10956100.0],["2025-04-22",23.891,24.174,23.4909,24.1545,9964200.0],["2025-04-23",25.0231,25.9112,24.6522,24.906,15331300.0],["2025-04-24",24.0569,26.0478,24.0374,25.8233,22090000.0],["2025-04-25",25.7453,25.9502,25.2671,25.8526,10540100.0],["2025-04-28",25.8429,26.7505,25.6282,26.0088,14991400.0],["2025-04-29",25.9307,26.7407,25.8624,26.6041,26757500.0],["2025-04-30",26.3504,27.502,25.9697,27.2873,15887100.0],["2025-05-01",27.502,28.2827,27.4629,27.8923,15584000.0],["2025-05-02",28.5072,29.327,28.0973,29.1318,13782100.0],["2025-05-05",28.9366,29.854,28.9171,29.3562,11880600.0],["2025-05-06",28.9854,29.4538,28.8585,29.122,9472100.0],["2025-05-07",29.1123,29.8345,29.0537,29.5514,8138300.0],["2025-05-08",29.9028,30.703,29.7857,30.3224,8522500.0],["2025-05-09",30.4981,30.6933,30.2639,30.4298,7154100.0],["2025-05-12",31.23,31.9913,30.3322,30.5176,12506900.0],["2025-05-13",30.6933,30.947,30.4591,30.5371,11198900.0],["2025-05-14",30.5176,31.7473,30.3224,30.625,14419900.0],["2025-05-15",30.7811,31.2593,30.5566,31.0837,8258800.0],["2025-05-16",31.191,32.0206,31.0349,31.8839,10105500.0],["2025-05-19",31.6009,32.0791,31.2105,31.8059,10637900.0],["2025-05-20",31.8156,32.0986,31.5423,31.718,7045000.0],["2025-05-21",31.4155,31.7668,30.7226,30.9958,9982100.0],["2025-05-22",30.908,31.0739,29.5905,30.4591,17704200.0],["2025-05-23",29.8442,30.4591,29.7661,30.2053,9083300.0],["2025-05-27",30.7128,31.9718,30.6835,31.8742,13846200.0],["2025-05-28",32.0791,32.4402,31.8059,32.0986,12112800.0],["2025-05-29",32.7915,33.504,32.6354,32.8989,13344400.0],["2025-05-30",32.528,32.8111,32.2841,32.5768,19814600.0],["2025-06-02",32.6452,32.7915,32.0401,32.3133,13046200.0],["2025-06-03",32.1572,32.167,31.6887,31.8156,11261000.0],["2025-06-04",31.6595,31.923,31.396,31.4936,9864300.0],["2025-06-05",31.4155,32.1182,31.4057,31.679,10255100.0],["2025-06-06",32.1767,32.7232,32.0498,32.6744,9190600.0],["2025-06-09",32.8599,33.0063,32.3621,32.7623,9748100.0],["2025-06-10",32.8111,33.787,32.7135,33.5333,10755400.0],["2025-06-11",33.6211,33.748,32.4402,32.6842,11325800.0],["2025-06-12",32.1962,32.3719,31.6302,31.7961,10415800.0],["2025-06-13",30.8982,31.6692,30.6445,30.9665,12160600.0],["2025-06-16",31.2593,31.8937,31.0934,31.4252,10310300.0],["2025-06-17",30.9373,31.2105,30.4103,30.6835,12669000.0],["2025-06-18",30.7424,31.0467,30.3498,30.5854,8961500.0],["2025-06-20",30.7228,31.1939,30.5657,30.8111,17650900.0],["2025-06-23",30.713,31.4982,30.1535,31.2921,10929000.0],["2025-06-24",31.8221,32.0871,31.135,31.2725,10884400.0],["2025-06-25",31.3804,31.4295,30.6541,30.762,7059800.0],["2025-06-26",30.9191,31.1056,30.8406,30.9387,6318900.0],["2025-06-27",31.1645,31.8221,30.8798,31.5669,21619300.0],["2025-06-30",31.8025,31.9105,31.4393,31.8418,9701000.0],["2025-07-01",31.616,32.9411,31.5866,32.7939,15871600.0],["2025-07-02",33.0883,33.4712,32.7841,33.3632,9172200.0],["2025-07-03",33.373,33.6086,33.2356,33.4515,3733400.0],["2025-07-07",33.373,33.8147,32.6466,33.1865,8574800.0],["2025-07-08",33.4319,33.8441,33.2061,33.3534,7706500.0],["2025-07-09",33.6871,34.1877,33.4908,33.903,9786300.0],["2025-07-10",34.8944,37.152,34.6294,36.6612,23739200.0],["2025-07-11",36.6023,36.8183,36.1508,36.4453,10378100.0],["2025-07-14",36.514,37.044,36.4453,37.0048,10601000.0],["2025-07-15",36.6907,36.9753,36.3667,36.4453,9849600.0],["2025-07-16",36.7005,36.9066,36.0919,36.7201,8705800.0],["2025-07-17",36.9361,37.26,35.6306,35.7974,15297200.0],["2025-07-18",35.9741,36.0821,35.5128,35.8367,8191300.0],["2025-07-21",35.925,36.5925,35.8858,36.1803,9188800.0],["2025-07-22",36.1704,36.7299,36.1704,36.4845,10725300.0],["2025-07-23",36.8575,37.152,36.6612,36.7495,12692500.0],["2025-07-24",35.4343,35.5815,31.8025,32.6466,44107100.0],["2025-07-25",32.735,32.7742,32.0184,32.5976,16999800.0],["2025-07-28",32.3914,32.4503,31.5277,31.9203,15894400.0],["2025-07-29",32.0479,32.2344,30.5167,30.5265,13281700.0],["2025-07-30",30.7817,30.7817,29.8885,30.1437,11884200.0],["2025-07-31",29.9375,30.713,29.8099,30.3596,13500800.0],["2025-08-01",29.7216,29.751,28.7989,29.2504,12572500.0],["2025-08-04",29.4271,29.6234,29.064,29.2014,7020300.0],["2025-08-05",29.2995,29.6725,28.9952,29.3682,9324500.0],["2025-08-06",29.378,29.6823,29.0149,29.1621,8836000.0],["2025-08-07",29.3781,29.5155,28.8186,29.0149,6313300.0],["2025-08-08",29.3879,29.4566,28.956,29.0738,7086000.0],["2025-08-11",29.0541,29.3781,28.4456,28.5241,7961200.0],["2025-08-12",28.8382,30.3105,28.7891,30.1535,12196500.0],["2025-08-13",30.0651,30.5756,29.8394,30.3989,7877000.0],["2025-08-14",29.9572,30.2516,29.6627,30.1338,5812700.0],["2025-08-15",30.3007,31.1841,30.1829,30.9191,7885000.0],["2025-08-18",30.762,30.8406,30.448,30.7326,8090700.0],["2025-08-19",30.7719,31.135,30.6443,31.0074,5219600.0],["2025-08-20",30.6541,31.0761,30.5265,30.605,5368800.0],["2025-08-21",30.4283,30.5363,29.9866,30.497,4871900.0],["2025-08-22",30.6443,32.2638,30.6443,32.1657,8447700.0],["2025-08-25",31.8221,32.1853,31.8221,31.9203,7783200.0],["2025-08-26",31.9301,32.892,31.8908,32.7841,8181800.0],["2025-08-27",32.7546,33.0196,32.4209,32.5779,5190100.0],["2025-08-28",32.735,32.735,31.9497,32.3718,5208300.0],["2025-08-29",32.4111,32.4601,32.0283,32.2933,3666000.0],["2025-09-02",31.724,32.3325,31.1252,31.6553,7200600.0],["2025-09-03",31.7441,32.9187,31.7046,31.9119,4369700.0],["2025-09-04",31.9514,32.2574,30.5004,30.7176,10494900.0],["2025-09-05",30.8261,31.448,30.5892,30.9841,8027900.0],["2025-09-08",30.8656,31.448,30.7965,31.2999,9332500.0],["2025-09-09",31.2012,31.2703,30.2438,30.5892,6896100.0],["2025-09-10",30.4116,31.0235,30.1845,30.7077,7513600.0],["2025-09-11",30.9446,31.4282,30.2043,31.3098,11511900.0],["2025-09-12",31.4579,32.0402,31.1321,31.2506,10397700.0],["2025-09-15",31.3493,31.3789,30.7866,31.0235,8911000.0],["2025-09-16",31.1025,31.2999,30.3129,31.1617,8161900.0],["2025-09-17",31.3295,32.208,31.1519,31.7046,10892500.0],["2025-09-18",31.7836,31.981,31.2308,31.8527,9021300.0],["2025-09-19",32.0698,32.3265,31.5664,32.0994,22410900.0],["2025-09-22",31.8329,32.0304,31.4973,31.8823,10781200.0],["2025-09-23",31.8329,32.9779,31.8231,32.9088,12691400.0],["2025-09-24",32.9483,33.4616,32.5436,32.6325,8455100.0],["2025-09-25",32.4548,32.4548,31.2506,31.5171,9892700.0],["2025-09-26",31.7244,32.1784,31.5862,32.1093,6824700.0],["2025-09-29",32.3363,32.6325,31.9909,32.3363,9139200.0],["2025-09-30",32.4054,32.4647,30.3721,31.4973,10283400.0],["2025-10-01",31.5763,32.1291,31.3986,31.8625,8546700.0],["2025-10-02",31.8625,32.1587,31.4282,31.8922,7438900.0],["2025-10-03",32.3265,33.0569,32.0896,32.0994,9214100.0],["2025-10-06",32.1192,32.287,31.3591,32.1587,6908500.0],["2025-10-07",32.1488,32.3363,31.675,31.9711,8065900.0],["2025-10-08",32.2376,32.2771,31.6948,32.0304,7688800.0],["2025-10-09",33.0964,33.2938,31.063,31.2703,10590300.0],["2025-10-10",31.4381,32.208,30.6583,30.8854,7987400.0],["2025-10-13",31.3197,31.902,31.1519,31.4875,4892700.0],["2025-10-14",31.1124,33.1951,31.0137,32.9878,11028900.0],["2025-10-15",33.3135,33.4419,32.82,33.126,7429100.0],["2025-10-16",33.2346,33.6097,32.4153,32.8595,11017200.0],["2025-10-17",32.8003,33.3629,32.7608,33.0865,8264400.0],["2025-10-20",33.3431,34.2216,33.1655,33.9847,7636000.0],["2025-10-21",33.6788,34.5276,33.6195,34.2315,9405000.0],["2025-10-22",33.9157,34.3006,32.9977,33.3234,10576400.0],["2025-10-23",32.3956,32.7213,30.6188,31.2407,27807800.0],["2025-10-24",31.6355,32.0106,30.9742,31.7836,15189600.0],["2025-10-27",32.0402,32.3166,31.4579,31.8329,9621300.0],["2025-10-28",31.7342,31.7638,30.6287,30.6879,11384700.0],["2025-10-29",30.6188,30.7274,30.0661,30.2635,10919900.0],["2025-10-30",30.0957,30.3721,29.6614,29.7009,6580200.0],["2025-10-31",29.612,29.997,29.5331,29.9082,8462500.0],["2025-11-03",29.77,30.3622,29.3653,30.0365,8815200.0],["2025-11-04",29.6416,29.7798,28.8816,29.2863,12954900.0],["2025-11-05",29.4146,31.2407,29.4146,31.2111,9061800.0],["2025-11-06",31.1815,31.5566,30.6485,31.1025,7749500.0],["2025-11-07",30.757,32.0501,30.451,32.0304,8647100.0],["2025-11-10",32.3265,33.1457,32.0501,32.2376,7819100.0],["2025-11-11",32.3758,32.3758,31.3789,31.5763,7650900.0],["2025-11-12",31.6158,33.047,31.6158,32.9088,8948800.0],["2025-11-13",32.8101,33.3629,32.4449,32.6127,7849200.0],["2025-11-14",32.1291,32.6522,32.0007,32.3956,7673600.0],["2025-11-17",32.3758,32.4054,31.1617,31.4381,5773700.0],["2025-11-18",31.2506,31.8428,31.1223,31.5467,7093400.0],["2025-11-19",31.9316,32.5436,31.369,31.5072,5614400.0],["2025-11-20",31.9514,32.2376,30.7472,30.757,7806000.0],["2025-11-21",31.1124,32.8101,30.9051,32.3758,7111200.0],["2025-11-24",32.593,32.9977,32.366,32.8496,6136600.0],["2025-11-25",32.8694,34.2809,32.6029,33.9157,7179100.0],["2025-11-26",33.9156,34.9323,33.7873,34.6066,4766200.0],["2025-11-28",34.5967,34.883,34.3302,34.3598,2546100.0],["2025-12-01",34.0834,34.656,33.8367,34.3203,6694000.0],["2025-12-02",34.3993,35.2679,33.9946,34.9718,7239000.0],["2025-12-03",34.9619,35.3074,34.8336,35.2186,6539400.0],["2025-12-04",35.189,35.8207,34.6658,35.3469,10861300.0],["2025-12-05",34.8534,37.6764,34.8534,37.3605,15212300.0],["2025-12-08",37.6073,37.8738,36.8966,37.4592,12448300.0],["2025-12-09",37.1138,38.1995,37.0644,37.6566,8837400.0],["2025-12-10",37.706,39.3347,37.5974,39.3149,17176500.0],["2025-12-11",39.4136,40.608,39.2557,40.2131,22816800.0],["2025-12-12",40.8646,41.6543,40.5586,40.6376,20008600.0],["2025-12-15",41.0719,41.4174,40.3809,41.1805,18835600.0],["2025-12-16",42.0787,42.9769,41.3779,41.6246,12565100.0],["2025-12-17",41.6246,42.2761,40.45,40.45,12332900.0],["2025-12-18",40.7165,41.2891,40.144,40.2033,10585500.0],["2025-12-19",40.3711,40.8152,40.1638,40.7264,17197900.0],["2025-12-22",40.8547,41.7924,40.7462,41.6937,7295900.0],["2025-12-23",41.4865,42.1083,40.8547,41.0225,8845300.0],["2025-12-24",40.9436,41.1903,40.7856,40.9436,2013300.0],["2025-12-26",40.8147,41.2707,40.7552,40.9237,5291000.0],["2025-12-29",40.8246,41.3401,40.6164,40.7651,4953500.0],["2025-12-30",40.7651,41.2112,40.666,40.9138,6535800.0],["2025-12-31",40.9832,41.3005,40.8643,40.9733,6352100.0],["2026-01-02",41.1518,41.4789,40.4975,40.9436,6338700.0],["2026-01-05",40.775,42.4306,40.7651,42.0737,7849900.0],["2026-01-06",42.153,42.8272,41.7862,42.1134,7993200.0],["2026-01-07",42.2125,42.8173,42.0737,42.272,10053400.0],["2026-01-08",42.2918,43.0056,42.1729,42.5496,8238400.0],["2026-01-09",43.8185,44.6315,43.4914,44.1358,12343400.0],["2026-01-12",43.6104,43.6302,42.7974,43.4716,8381800.0],["2026-01-13",42.9263,44.0466,42.5298,42.8272,7418300.0],["2026-01-14",42.7479,43.3427,41.3897,42.1828,8868400.0],["2026-01-15",42.6388,43.0354,42.1729,42.728,7874600.0],["2026-01-16",42.6884,42.9362,42.2522,42.7479,6841900.0],["2026-01-20",42.1035,42.7677,41.4987,42.0143,9655100.0],["2026-01-21",42.4802,43.0948,41.9845,42.4802,11975200.0],["2026-01-22",42.7479,43.531,41.8755,42.0737,10195500.0],["2026-01-23",41.4492,42.0638,41.3996,41.588,7012900.0],["2026-01-26",41.5087,42.044,41.35,41.6673,6183500.0],["2026-01-27",41.6871,42.1332,40.8444,40.9832,7890600.0],["2026-01-28",41.5285,41.6574,40.3289,40.5074,10626300.0],["2026-01-29",43.0056,48.6961,42.3117,48.0814,34535300.0],["2026-01-30",48.1211,49.4198,46.8918,47.1099,14685000.0],["2026-02-02",48.3491,49.3702,47.6849,49.2116,13003200.0],["2026-02-03",49.5685,50.768,49.4991,50.7482,10884600.0],["2026-02-04",51.1051,52.3146,50.4211,52.1361,12376600.0],["2026-02-05",52.0767,52.5129,51.4323,52.0568,7803300.0],["2026-02-06",52.3939,54.2279,52.2154,53.7917,14795400.0],["2026-02-09",53.3555,53.7818,52.6417,52.8995,8403300.0],["2026-02-10",52.8103,54.0792,52.731,53.6034,8464700.0],["2026-02-11",53.7719,54.2279,50.7879,50.9862,10556400.0],["2026-02-12",51.7594,52.2848,49.3702,50.3913,13189800.0],["2026-02-13",50.6392,51.2736,49.7767,50.6689,9161900.0],["2026-02-17",52.2154,54.6344,52.1857,53.7917,12962200.0],["2026-02-18",53.2167,54.4163,52.6913,54.3271,13316600.0],["2026-02-19",53.8413,54.2279,51.5512,51.6305,9750000.0],["2026-02-20",51.7297,51.9577,50.8573,51.6405,7074600.0],["2026-02-23",51.4224,51.918,49.8163,50.4607,8914300.0],["2026-02-24",50.2426,50.9861,49.737,50.203,9321300.0],["2026-02-25",50.2724,50.3616,48.9737,49.4594,10176200.0],["2026-02-26",50.1336,51.2043,49.5487,50.4905,11230300.0],["2026-02-27",50.2922,50.4706,48.2896,48.8349,9146300.0],["2026-03-02",47.5858,48.597,46.5448,47.8534,10033400.0],["2026-03-03",46.1185,47.903,45.6228,47.3379,12373400.0],["2026-03-04",47.5164,47.9724,46.3763,46.7431,7909800.0],["2026-03-05",45.8509,46.2177,43.5112,43.5211,15598900.0],["2026-03-06",42.6289,42.6289,40.1207,41.2013,14084100.0],["2026-03-09",40.3388,42.738,38.485,42.6586,14823200.0],["2026-03-10",42.0143,44.225,41.7565,42.4505,10990700.0],["2026-03-11",42.1828,42.5595,41.0328,41.4888,7960500.0],["2026-03-12",40.3239,40.523,38.3724,38.4421,9838200.0],["2026-03-13",38.7906,39.6668,37.9244,38.5815,10373400.0],["2026-03-16",39.3083,40.0551,39.169,40.0551,7977800.0],["2026-03-17",40.7023,41.6481,40.4932,40.9412,9829800.0],["2026-03-18",40.8018,41.21,39.846,40.0153,10974100.0],["2026-03-19",39.2486,41.1901,39.1789,40.6923,8901500.0],["2026-03-20",40.533,40.7919,38.711,39.2387,14030000.0],["2026-03-23",40.6724,41.2997,40.1049,40.1746,8467900.0],["2026-03-24",39.4278,40.2343,39.0296,39.6568,7379800.0],["2026-03-25",40.5629,41.4888,39.6469,40.0153,6658600.0],["2026-03-26",39.607,40.1049,38.8404,39.3581,5037200.0],["2026-03-27",38.701,39.0594,36.9487,37.1976,7164800.0],["2026-03-30",37.2075,37.337,35.9928,36.1322,6866200.0],["2026-03-31",36.7794,37.7053,35.953,37.4067,8644100.0],["2026-04-01",37.2971,38.711,37.0084,38.0638,9651400.0],["2026-04-02",35.9032,37.7352,35.5747,37.4365,9750800.0],["2026-04-06",37.2673,38.4322,37.0482,38.014,4412100.0],["2026-04-07",37.4465,37.9742,36.8889,37.7053,7226700.0],["2026-04-08",42.4944,43.2412,39.9057,40.2243,12178200.0],["2026-04-09",39.7763,40.5629,39.149,40.0352,5378000.0],["2026-04-10",40.4135,40.4135,39.0993,39.388,4663600.0],["2026-04-13",38.5417,39.3083,38.0339,39.2785,4503200.0],["2026-04-14",40.075,41.8473,39.9257,41.0806,9146700.0],["2026-04-15",41.1105,42.2157,40.7321,41.5187,7219300.0],["2026-04-16",41.668,42.1957,40.4334,40.4534,6723800.0],["2026-04-17",43.1516,44.7247,42.365,42.5144,10387600.0],["2026-04-20",41.6282,42.2057,41.3693,41.6382,6547200.0],["2026-04-21",41.3196,41.8373,40.4036,40.7421,4715000.0],["2026-04-22",40.4733,40.7122,38.8902,39.1789,9518200.0],["2026-04-23",38.0837,39.0196,36.6898,37.5859,16710900.0],["2026-04-24",37.8547,39.378,37.6854,39.2785,9396700.0],["2026-04-27",39.2187,39.6369,38.004,38.0339,6089300.0],["2026-04-28",37.795,38.3625,37.6556,37.8447,4596100.0],["2026-04-29",37.4963,37.7153,36.7595,37.0582,6829100.0],["2026-04-30",37.6357,38.3426,37.6357,37.7551,5079400.0],["2026-05-01",37.8348,39.7962,37.337,38.5915,10101400.0],["2026-05-04",38.2729,39.3083,37.775,38.1833,8246400.0],["2026-05-05",38.6214,39.6668,38.2729,39.5373,4694100.0],["2026-05-06",41.1702,41.8174,40.3339,41.3196,9236200.0],["2026-05-07",41.688,42.2057,40.3936,41.21,7481400.0],["2026-05-08",41.6382,42.0364,40.7919,41.1304,4938800.0],["2026-05-11",40.7321,41.0906,39.7464,39.8161,4781000.0],["2026-05-12",39.4776,39.607,38.6612,39.3083,5581700.0],["2026-05-13",38.9499,39.5473,38.701,39.2387,4796600.0],["2026-05-14",39.6469,40.075,38.93,39.159,4482000.0],["2026-05-15",38.4919,38.8105,38.004,38.3326,6383700.0],["2026-05-18",38.4521,39.4975,37.9343,38.1932,7500200.0],["2026-05-19",37.7153,37.8149,37.0681,37.1876,4766800.0],["2026-05-20",37.5062,39.9157,37.2772,39.5274,7906900.0],["2026-05-21",38.9101,40.7321,38.6413,40.6027,8050700.0],["2026-05-22",40.752,41.1603,40.065,40.6824,7028500.0],["2026-05-26",42.0563,42.7234,41.5386,42.0962,7115100.0],["2026-05-27",43.271,44.2468,42.833,43.4901,8110800.0],["2026-05-28",42.833,43.749,42.2157,43.1217,8304100.0],["2026-05-29",43.0918,43.9282,42.7533,42.7633,5811200.0],["2026-06-01",42.1858,42.6936,41.3196,42.5741,5605300.0],["2026-06-02",42.4148,42.7732,41.7975,42.1559,4321600.0],["2026-06-03",41.3594,41.9767,40.6425,40.6923,5819000.0],["2026-06-04",41.449,42.1161,40.8715,41.1304,4558700.0],["2026-06-05",41.1204,41.678,40.8217,41.3594,4886000.0],["2026-06-08",41.3594,41.5983,40.7222,40.8417,5054900.0],["2026-06-09",41.7577,43.042,40.8417,42.9823,6423400.0],["2026-06-10",42.8529,42.8529,40.8018,41.22,5444200.0],["2026-06-11",40.83,44.41,40.83,44.29,6346400.0],["2026-06-12",44.99,45.7,44.0,45.47,6520200.0],["2026-06-15",47.06,47.69,45.79,46.08,6768900.0],["2026-06-16",47.0,48.48,46.65,47.43,11454600.0],["2026-06-17",47.42,48.51,46.64,46.66,6484300.0],["2026-06-18",47.93,48.67,47.71,47.97,11291400.0],["2026-06-22",47.5,49.61,47.23,48.57,6360500.0],["2026-06-23",47.89,50.2,47.78,49.41,6106100.0],["2026-06-24",50.25,51.34,50.25,50.94,11216900.0],["2026-06-25",51.55,53.09,51.39,52.09,7781500.0],["2026-06-26",52.0,53.13,51.13,51.91,10908200.0],["2026-06-29",51.42,52.1,50.98,51.6,6396100.0],["2026-06-30",50.99,51.89,50.67,51.42,5014400.0],["2026-07-01",52.05,52.23,50.46,50.47,5010000.0],["2026-07-02",51.48,51.69,49.61,50.25,4563900.0],["2026-07-06",51,51.52,50.2,50.81,6541357.680439],["2026-07-07",50.77,51.2,49.075,49.43,5275802.34034],["2026-07-08",48.36,49.47,47.67,48.66,5682994.246372],["2026-07-09",49.5,49.97,48.71,49.22,3773011.415784],["2026-07-10",48.81,49.16,48,48.43,4914164.750563],["2026-07-13",48.25,48.96,47.59,47.92,4846284.554654],["2026-07-14",48.23,48.24,47.1701,47.56,5181691.506839],["2026-07-15",47.77,49.48,47.77,49.25,5611609.911522],["2026-07-16",49.02,50.13,48.81,49.43,5141094.875682],["2026-07-17",48.75,48.955,47.56,48.08,3877825.518406],["2026-07-20",48.5,48.9399,47.93,48.34,4975812.163392],["2026-07-21",48.97,49,47.88,48.69,4995729.926173],["2026-07-22",47.63,48.45,47.221,47.66,6051386.596547],["2026-07-23",45.5,46.68,44.43,44.71,11705859.798984],["2026-07-24",44.7,46.5,44.475,45.08,6366116.971321],["2026-07-27",46.03,46.96,44.83,45.38,7467409.749446],["2026-07-28",45.65,46.745,44.55,46.31,5288305.767889],["2026-07-29",45,45.6,44.33,44.38,4209497.791078],["2026-07-30",45,45.6725,44.191,45.6,4672270.057434],["2026-07-31",45.35,45.75,44.8,44.97,4165733.038689]]}