{"t":"MAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1976-06-17",0.9437,1.0431,0.9437,1.0265,600220.0],["1976-06-18",1.0265,1.0762,1.0099,1.0596,855469.0],["1976-06-21",1.0596,1.0762,1.0431,1.0431,486328.0],["1976-06-22",1.0431,1.0596,0.9934,1.0265,290039.0],["1976-06-23",1.0099,1.0099,0.894,0.9437,278320.0],["1976-06-24",0.9437,0.9768,0.9272,0.9768,123413.0],["1976-06-25",0.9768,0.9934,0.9768,0.9934,231079.0],["1976-06-28",0.9934,1.0099,0.9768,0.9934,127441.0],["1976-06-29",0.9934,1.0099,0.9603,0.9603,68848.0],["1976-06-30",0.9603,0.9934,0.9437,0.9934,131470.0],["1976-07-01",0.9934,0.9934,0.9603,0.9603,66284.0],["1976-07-02",0.9603,0.9768,0.9437,0.9603,84961.0],["1976-07-06",0.9603,0.9603,0.9272,0.9272,92651.0],["1976-07-07",0.9272,0.9603,0.9106,0.9603,142456.0],["1976-07-08",0.9603,0.9603,0.9437,0.9437,80933.0],["1976-07-09",0.9437,1.0265,0.9437,1.0265,241699.0],["1976-07-12",1.0265,1.0265,0.9934,1.0099,108398.0],["1976-07-13",1.0099,1.0265,0.9437,0.9603,303223.0],["1976-07-14",0.9603,0.9603,0.9437,0.9437,83496.0],["1976-07-15",0.9437,0.9603,0.9437,0.9437,52368.0],["1976-07-16",0.9437,0.9603,0.9272,0.9437,125977.0],["1976-07-19",0.9437,0.9437,0.9272,0.9272,79468.0],["1976-07-20",0.9272,0.9272,0.894,0.9106,74707.0],["1976-07-21",0.9106,0.9106,0.894,0.894,84961.0],["1976-07-22",0.894,0.9106,0.894,0.894,154175.0],["1976-07-23",0.894,0.9106,0.894,0.9106,39917.0],["1976-07-26",0.9106,0.9106,0.8609,0.894,78003.0],["1976-07-27",0.894,0.894,0.8609,0.8609,65918.0],["1976-07-28",0.8609,0.8609,0.8278,0.8444,45044.0],["1976-07-29",0.8444,0.8609,0.8278,0.8444,40649.0],["1976-07-30",0.8444,0.8775,0.8444,0.8609,41748.0],["1976-08-02",0.8609,0.8775,0.8444,0.8444,38452.0],["1976-08-03",0.8444,0.8775,0.8444,0.8775,41748.0],["1976-08-04",0.8775,0.894,0.8609,0.8775,55664.0],["1976-08-05",0.8775,0.8775,0.8609,0.8609,221191.0],["1976-08-06",0.8609,0.8609,0.8444,0.8444,58594.0],["1976-08-09",0.8444,0.8609,0.8278,0.8278,42480.0],["1976-08-10",0.8278,0.8444,0.8278,0.8278,64819.0],["1976-08-11",0.8278,0.8444,0.8278,0.8278,41748.0],["1976-08-12",0.8278,0.8444,0.8278,0.8278,49438.0],["1976-08-13",0.8278,0.8444,0.8278,0.8444,64819.0],["1976-08-16",0.8444,0.8444,0.8278,0.8278,46509.0],["1976-08-17",0.8278,0.8444,0.8113,0.8444,74707.0],["1976-08-18",0.8444,0.8609,0.8278,0.8609,119019.0],["1976-08-19",0.8609,0.8609,0.8278,0.8444,31860.0],["1976-08-20",0.8444,0.8609,0.8278,0.8444,34424.0],["1976-08-23",0.8444,0.8444,0.8113,0.8113,52368.0],["1976-08-24",0.8113,0.8278,0.7947,0.7947,98145.0],["1976-08-25",0.7947,0.7947,0.7616,0.7947,43579.0],["1976-08-26",0.7947,0.8113,0.7616,0.7782,51270.0],["1976-08-27",0.7782,0.7947,0.7782,0.7782,21973.0],["1976-08-30",0.7782,0.7947,0.7782,0.7782,44312.0],["1976-08-31",0.7782,0.7782,0.7616,0.7782,29663.0],["1976-09-01",0.7782,0.7947,0.7782,0.7782,56396.0],["1976-09-02",0.7782,0.8113,0.7782,0.7947,46143.0],["1976-09-03",0.7947,0.7947,0.745,0.745,103271.0],["1976-09-07",0.745,0.7782,0.745,0.7782,55298.0],["1976-09-08",0.7782,0.8113,0.7782,0.7947,131470.0],["1976-09-09",0.7947,0.8113,0.7947,0.8113,68115.0],["1976-09-10",0.8113,0.8444,0.8113,0.8444,49438.0],["1976-09-13",0.8609,0.8775,0.8609,0.8775,91187.0],["1976-09-14",0.8775,0.9272,0.8775,0.9272,147583.0],["1976-09-15",0.9272,0.9437,0.9106,0.9272,145020.0],["1976-09-16",0.9272,0.9272,0.9106,0.9106,67749.0],["1976-09-17",0.9106,0.9106,0.894,0.9106,70312.0],["1976-09-20",0.9106,0.9106,0.8609,0.8775,66284.0],["1976-09-21",0.8775,0.894,0.8609,0.8775,53101.0],["1976-09-22",0.8775,0.894,0.8775,0.8775,56030.0],["1976-09-23",0.8775,0.894,0.8609,0.8775,43579.0],["1976-09-24",0.8775,0.894,0.8775,0.894,20508.0],["1976-09-27",0.894,0.9106,0.8775,0.8775,45410.0],["1976-09-28",0.8775,0.8775,0.8609,0.8609,67017.0],["1976-09-29",0.8609,0.8609,0.7947,0.7947,93018.0],["1976-09-30",0.7947,0.8113,0.7616,0.7947,117920.0],["1976-10-01",0.7947,0.8113,0.7782,0.7947,51270.0],["1976-10-04",0.7947,0.8113,0.7947,0.8113,43945.0],["1976-10-05",0.8113,0.8113,0.7782,0.7782,32959.0],["1976-10-06",0.7782,0.7947,0.7782,0.7782,26733.0],["1976-10-07",0.7782,0.7947,0.7616,0.7616,19409.0],["1976-10-08",0.7616,0.7947,0.7616,0.7616,93384.0],["1976-10-11",0.7616,0.7782,0.745,0.7616,29297.0],["1976-10-12",0.7616,0.7782,0.7285,0.7285,55664.0],["1976-10-13",0.7285,0.7616,0.7285,0.7616,50903.0],["1976-10-14",0.7616,0.7782,0.745,0.745,51636.0],["1976-10-15",0.745,0.7616,0.745,0.7616,36621.0],["1976-10-18",0.7616,0.7616,0.745,0.745,27466.0],["1976-10-19",0.745,0.7616,0.7285,0.7616,30396.0],["1976-10-20",0.7616,0.7782,0.745,0.7782,46875.0],["1976-10-21",0.7782,0.7782,0.7616,0.7616,19043.0],["1976-10-22",0.7616,0.7616,0.745,0.745,16846.0],["1976-10-25",0.745,0.7616,0.745,0.745,22339.0],["1976-10-26",0.745,0.745,0.7285,0.745,43579.0],["1976-10-27",0.745,0.7616,0.7285,0.7616,37354.0],["1976-10-28",0.7616,0.7616,0.7119,0.7119,77637.0],["1976-10-29",0.7119,0.7285,0.4636,0.4636,46143.0],["1976-11-01",0.6954,0.7285,0.6954,0.7119,76172.0],["1976-11-03",0.7119,0.7119,0.6954,0.7119,63354.0],["1976-11-04",0.7119,0.7119,0.6954,0.7119,46875.0],["1976-11-05",0.7119,0.745,0.7119,0.7119,36621.0],["1976-11-08",0.7119,0.7285,0.6954,0.6954,49805.0],["1976-11-09",0.6954,0.7119,0.6954,0.6954,73242.0],["1976-11-10",0.6954,0.745,0.6954,0.7119,63354.0],["1976-11-11",0.7119,0.7285,0.7119,0.7119,44678.0],["1976-11-12",0.7119,0.7285,0.7119,0.7119,30762.0],["1976-11-15",0.7119,0.7119,0.6954,0.6954,21240.0],["1976-11-16",0.7119,0.745,0.7119,0.745,116821.0],["1976-11-17",0.745,0.8444,0.745,0.8444,121948.0],["1976-11-18",0.8444,0.894,0.8444,0.894,119019.0],["1976-11-19",0.894,0.894,0.8444,0.8444,68848.0],["1976-11-22",0.8444,0.8444,0.8113,0.8113,58594.0],["1976-11-23",0.8113,0.8278,0.7782,0.7947,35156.0],["1976-11-24",0.7947,0.8113,0.7947,0.8113,36255.0],["1976-11-26",0.8113,0.8113,0.7947,0.8113,24902.0],["1976-11-29",0.8113,0.8278,0.7616,0.7947,80933.0],["1976-11-30",0.7947,0.7947,0.7782,0.7947,28198.0],["1976-12-01",0.7947,0.8113,0.7782,0.7947,40649.0],["1976-12-02",0.7947,0.8113,0.7947,0.7947,64453.0],["1976-12-03",0.7947,0.7947,0.7782,0.7782,39551.0],["1976-12-06",0.7782,0.7947,0.7616,0.7947,95215.0],["1976-12-07",0.7947,0.7947,0.7616,0.7616,55298.0],["1976-12-08",0.7616,0.8113,0.7616,0.7947,109863.0],["1976-12-09",0.7947,0.8278,0.7947,0.8278,80566.0],["1976-12-10",0.7947,0.7947,0.745,0.7616,234375.0],["1976-12-13",0.7616,0.7782,0.7119,0.7119,485962.0],["1976-12-14",0.7119,0.745,0.6954,0.745,200684.0],["1976-12-15",0.745,0.745,0.6954,0.7119,135132.0],["1976-12-16",0.7119,0.7119,0.6954,0.6954,149414.0],["1976-12-17",0.6954,0.6954,0.6457,0.6623,173218.0],["1976-12-20",0.6457,0.6457,0.6291,0.6457,162964.0],["1976-12-21",0.6457,0.6623,0.6291,0.6623,119385.0],["1976-12-22",0.6623,0.6954,0.6623,0.6788,224121.0],["1976-12-23",0.6788,0.6954,0.6623,0.6623,203979.0],["1976-12-27",0.6623,0.6788,0.6623,0.6623,125610.0],["1976-12-28",0.6623,0.6954,0.6623,0.6788,104004.0],["1976-12-29",0.6788,0.7285,0.6788,0.7285,272095.0],["1976-12-30",0.7285,0.7616,0.7119,0.7616,132202.0],["1976-12-31",0.7616,0.7616,0.7285,0.7616,164062.0],["1977-01-03",0.745,0.745,0.7285,0.745,55298.0],["1977-01-04",0.7285,0.7285,0.6954,0.6954,73975.0],["1977-01-05",0.6954,0.7119,0.6954,0.6954,70679.0],["1977-01-06",0.6954,0.7616,0.6788,0.7285,640869.0],["1977-01-07",0.7285,0.8113,0.7285,0.8113,190430.0],["1977-01-10",0.7947,0.7947,0.7616,0.7947,159302.0],["1977-01-11",0.7947,0.7947,0.7782,0.7782,139160.0],["1977-01-12",0.7782,0.7947,0.7782,0.7782,89355.0],["1977-01-13",0.7782,0.8113,0.7782,0.7947,90454.0],["1977-01-14",0.7947,0.8278,0.7947,0.8278,308716.0],["1977-01-17",0.8278,0.8278,0.7947,0.7947,76172.0],["1977-01-18",0.7947,0.8113,0.7947,0.8113,91919.0],["1977-01-19",0.7947,0.7947,0.7782,0.7782,29297.0],["1977-01-20",0.7782,0.7947,0.7616,0.7616,21973.0],["1977-01-21",0.7616,0.7947,0.7616,0.7947,121582.0],["1977-01-24",0.7947,0.7947,0.7616,0.7616,113892.0],["1977-01-25",0.7616,0.7782,0.745,0.745,47607.0],["1977-01-26",0.745,0.7616,0.7119,0.7285,54199.0],["1977-01-27",0.7285,0.745,0.7119,0.7119,32959.0],["1977-01-28",0.7119,0.7285,0.7119,0.7119,64819.0],["1977-01-31",0.7119,0.7119,0.6954,0.7119,45044.0],["1977-02-01",0.7119,0.745,0.6954,0.7119,79834.0],["1977-02-02",0.7119,0.7285,0.7119,0.7119,26001.0],["1977-02-03",0.7119,0.7285,0.6954,0.6954,76172.0],["1977-02-04",0.6954,0.7119,0.6954,0.7119,56030.0],["1977-02-07",0.7119,0.7119,0.6954,0.6954,54565.0],["1977-02-08",0.6954,0.7119,0.6954,0.6954,55298.0],["1977-02-09",0.6954,0.7119,0.6788,0.6788,51270.0],["1977-02-10",0.6788,0.6954,0.6623,0.6788,53467.0],["1977-02-11",0.6788,0.6954,0.6788,0.6954,47607.0],["1977-02-14",0.6954,0.7119,0.6788,0.6954,18677.0],["1977-02-15",0.6954,0.7119,0.6954,0.7119,26367.0],["1977-02-16",0.7119,0.7119,0.6954,0.6954,28198.0],["1977-02-17",0.6954,0.7119,0.6788,0.6788,36987.0],["1977-02-18",0.6788,0.6954,0.6788,0.6954,20508.0],["1977-02-22",0.6954,0.6954,0.6788,0.6954,60059.0],["1977-02-23",0.6954,0.6954,0.6788,0.6954,50903.0],["1977-02-24",0.6788,0.6788,0.6623,0.6623,61890.0],["1977-02-25",0.6623,0.6954,0.6623,0.6788,26001.0],["1977-02-28",0.6788,0.6954,0.6788,0.6954,21240.0],["1977-03-01",0.6954,0.6954,0.6788,0.6788,23071.0],["1977-03-02",0.6788,0.6954,0.6788,0.6788,39551.0],["1977-03-03",0.6788,0.6954,0.6788,0.6954,68481.0],["1977-03-04",0.6954,0.7119,0.6788,0.6954,48706.0],["1977-03-07",0.6954,0.7119,0.6788,0.6954,25269.0],["1977-03-08",0.6954,0.6954,0.6788,0.6788,46875.0],["1977-03-09",0.6788,0.6788,0.6623,0.6623,77271.0],["1977-03-10",0.6623,0.6788,0.6623,0.6623,151978.0],["1977-03-11",0.6788,0.6954,0.6788,0.6954,67017.0],["1977-03-14",0.6954,0.7119,0.6954,0.7119,36987.0],["1977-03-15",0.7119,0.745,0.6954,0.745,162598.0],["1977-03-16",0.745,0.7782,0.7285,0.7616,155640.0],["1977-03-17",0.7616,0.7782,0.7616,0.7782,109497.0],["1977-03-18",0.7782,0.7782,0.7616,0.7616,100708.0],["1977-03-21",0.7616,0.7616,0.7285,0.7285,28198.0],["1977-03-22",0.7285,0.745,0.7119,0.745,55298.0],["1977-03-23",0.745,0.745,0.7285,0.7285,194458.0],["1977-03-24",0.7285,0.745,0.7119,0.7119,42847.0],["1977-03-25",0.7119,0.7285,0.6954,0.7119,39551.0],["1977-03-28",0.7119,0.7119,0.6788,0.6954,76904.0],["1977-03-29",0.6954,0.7616,0.6954,0.745,41748.0],["1977-03-30",0.745,0.745,0.6954,0.6954,74341.0],["1977-03-31",0.7119,0.7119,0.7119,0.7119,19043.0],["1977-04-01",0.7119,0.7285,0.6954,0.7285,57129.0],["1977-04-04",0.7285,0.7285,0.6954,0.6954,38818.0],["1977-04-05",0.6954,0.7119,0.6954,0.6954,33691.0],["1977-04-06",0.6954,0.7119,0.6954,0.6954,24170.0],["1977-04-07",0.6954,0.7285,0.6954,0.7285,36621.0],["1977-04-11",0.7285,0.745,0.7119,0.7119,37354.0],["1977-04-12",0.7119,0.7285,0.7119,0.7119,48340.0],["1977-04-13",0.7119,0.7285,0.7119,0.7285,44678.0],["1977-04-14",0.7285,0.7616,0.7285,0.745,137329.0],["1977-04-15",0.7616,0.8444,0.7616,0.8278,671997.0],["1977-04-18",0.8278,0.8444,0.7947,0.8278,219727.0],["1977-04-19",0.8278,0.8278,0.7782,0.8278,197754.0],["1977-04-20",0.8278,0.894,0.8113,0.8775,781860.0],["1977-04-21",0.8775,0.8775,0.8444,0.8444,228149.0],["1977-04-22",0.8444,0.8609,0.8113,0.8444,202515.0],["1977-04-25",0.8444,0.8444,0.8444,0.8444,0.0],["1977-04-26",0.8278,0.8278,0.7947,0.8278,284180.0],["1977-04-27",0.8278,0.8278,0.8113,0.8278,76172.0],["1977-04-28",0.8278,0.8609,0.8278,0.8444,171753.0],["1977-04-29",0.8444,0.9272,0.8444,0.9272,463257.0],["1977-05-02",0.9272,0.9272,0.9106,0.9272,216797.0],["1977-05-03",0.9272,0.9272,0.894,0.894,166626.0],["1977-05-04",0.894,0.9106,0.894,0.9106,74341.0],["1977-05-05",0.9106,0.9106,0.894,0.894,38086.0],["1977-05-06",0.894,0.9106,0.8775,0.894,37354.0],["1977-05-09",0.894,0.9272,0.8775,0.9272,152710.0],["1977-05-10",0.9272,0.9272,0.894,0.894,127441.0],["1977-05-11",0.894,0.9106,0.894,0.9106,85693.0],["1977-05-12",0.9106,0.9768,0.9106,0.9768,572754.0],["1977-05-13",0.9768,0.9934,0.9603,0.9934,225952.0],["1977-05-16",0.9934,1.0265,0.9768,1.0099,260742.0],["1977-05-17",1.0099,1.0099,0.9603,0.9934,158203.0],["1977-05-18",0.9934,0.9934,0.9603,0.9768,113159.0],["1977-05-19",0.9768,0.9768,0.9603,0.9603,82764.0],["1977-05-20",0.9603,0.9603,0.9272,0.9437,68115.0],["1977-05-23",0.9437,0.9437,0.9106,0.9272,99976.0],["1977-05-24",0.9272,0.9272,0.894,0.9272,54199.0],["1977-05-25",0.9272,0.9272,0.9106,0.9272,100708.0],["1977-05-26",0.9272,0.9603,0.9106,0.9437,79834.0],["1977-05-27",0.9437,0.9437,0.894,0.9106,93750.0],["1977-05-31",0.9106,0.9106,0.894,0.894,42480.0],["1977-06-01",0.894,0.9106,0.894,0.894,51270.0],["1977-06-02",0.894,0.9106,0.8775,0.894,86426.0],["1977-06-03",0.894,0.9272,0.894,0.9272,34424.0],["1977-06-06",0.9272,0.9272,0.9106,0.9272,89355.0],["1977-06-07",0.9272,1.0762,0.9106,1.0265,2006470.0],["1977-06-08",1.0265,1.0596,1.0099,1.0431,750366.0],["1977-06-09",1.0431,1.0431,1.0265,1.0265,201416.0],["1977-06-10",1.0265,1.0431,1.0099,1.0099,165894.0],["1977-06-13",1.0099,1.0265,0.9934,1.0099,99976.0],["1977-06-14",1.0099,1.0265,0.9934,1.0265,155640.0],["1977-06-15",1.0265,1.1093,1.0099,1.0762,564331.0],["1977-06-16",1.0762,1.1258,1.0762,1.0762,474243.0],["1977-06-17",1.0927,1.1755,1.0927,1.1755,777832.0],["1977-06-20",1.1755,1.2086,1.159,1.2086,762817.0],["1977-06-21",1.2086,1.2252,1.1755,1.1921,326294.0],["1977-06-22",1.1921,1.2086,1.1755,1.1755,430664.0],["1977-06-23",1.1755,1.1921,1.1424,1.1424,212769.0],["1977-06-24",1.1424,1.1755,1.1424,1.1755,159668.0],["1977-06-27",1.1755,1.1921,1.1424,1.1424,70312.0],["1977-06-28",1.1424,1.1755,1.1424,1.1424,77637.0],["1977-06-29",1.1424,1.1424,1.1258,1.1258,106934.0],["1977-06-30",1.1258,1.159,1.1258,1.159,84961.0],["1977-07-01",1.159,1.159,1.1258,1.1424,87524.0],["1977-07-05",1.1424,1.1424,1.1093,1.1424,101440.0],["1977-07-06",1.1424,1.1424,1.0431,1.0431,164429.0],["1977-07-07",1.0431,1.0927,1.0431,1.0762,109863.0],["1977-07-08",1.0762,1.1093,1.0596,1.0596,68481.0],["1977-07-11",1.0596,1.0927,1.0596,1.0927,47974.0],["1977-07-12",1.0927,1.0927,1.0596,1.0596,51636.0],["1977-07-13",1.0596,1.0927,1.0596,1.0927,47607.0],["1977-07-15",1.0927,1.0927,1.0762,1.0762,84961.0],["1977-07-18",1.0762,1.1093,1.0762,1.1093,64087.0],["1977-07-19",1.1258,1.1424,1.1258,1.1258,121582.0],["1977-07-20",1.1258,1.1424,1.1093,1.1258,182007.0],["1977-07-21",1.1258,1.1258,1.0927,1.1258,49438.0],["1977-07-22",1.1258,1.1258,1.0927,1.0927,84595.0],["1977-07-25",1.0927,1.1093,1.0596,1.0762,153076.0],["1977-07-26",1.0762,1.0927,1.0596,1.0762,100708.0],["1977-07-27",1.0762,1.0927,1.0596,1.0762,163696.0],["1977-07-28",1.0596,1.0596,1.0431,1.0596,79468.0],["1977-07-29",1.0596,1.0596,1.0265,1.0596,130737.0],["1977-08-01",1.0596,1.0596,1.0431,1.0431,67017.0],["1977-08-02",1.0431,1.0596,1.0431,1.0596,99976.0],["1977-08-03",1.0431,1.0431,1.0099,1.0431,60425.0],["1977-08-04",1.0431,1.1093,1.0431,1.1093,206177.0],["1977-08-05",1.1093,1.1093,1.0762,1.0762,99976.0],["1977-08-08",1.0762,1.0927,1.0596,1.0596,35156.0],["1977-08-09",1.0596,1.0927,1.0596,1.0927,67749.0],["1977-08-10",1.0927,1.0927,1.0596,1.0927,25269.0],["1977-08-11",1.0927,1.0927,1.0762,1.0762,124512.0],["1977-08-12",1.0762,1.0927,1.0762,1.0927,55298.0],["1977-08-15",1.0927,1.1424,1.0762,1.1424,197754.0],["1977-08-16",1.1424,1.1921,1.1424,1.1921,328125.0],["1977-08-17",1.1921,1.2252,1.1755,1.1755,279419.0],["1977-08-18",1.1755,1.1755,1.1424,1.1424,153076.0],["1977-08-19",1.1424,1.1755,1.1258,1.159,100708.0],["1977-08-22",1.159,1.2086,1.159,1.2086,392944.0],["1977-08-23",1.2086,1.2583,1.1921,1.2417,599487.0],["1977-08-24",1.2417,1.2748,1.2252,1.2748,385620.0],["1977-08-25",1.2748,1.3411,1.2417,1.3411,1689331.0],["1977-08-26",1.3411,1.3576,1.2914,1.3411,772339.0],["1977-08-29",1.3411,1.3411,1.2583,1.2914,186401.0],["1977-08-30",1.2914,1.3411,1.2748,1.308,299194.0],["1977-08-31",1.308,1.308,1.2748,1.308,142456.0],["1977-09-01",1.308,1.3245,1.2748,1.2914,88989.0],["1977-09-02",1.2914,1.308,1.2748,1.308,127441.0],["1977-09-06",1.2914,1.2914,1.2583,1.2914,76172.0],["1977-09-07",1.2914,1.3245,1.2748,1.2748,191528.0],["1977-09-08",1.2748,1.2914,1.2252,1.2583,146851.0],["1977-09-09",1.2583,1.2583,1.2086,1.2583,67017.0],["1977-09-12",1.2086,1.2086,1.159,1.1755,206543.0],["1977-09-13",1.1755,1.1921,1.159,1.159,64819.0],["1977-09-14",1.159,1.1755,1.1424,1.159,72144.0],["1977-09-15",1.159,1.1921,1.1424,1.1921,134399.0],["1977-09-16",1.1921,1.2252,1.1755,1.2086,168457.0],["1977-09-19",1.2086,1.2086,1.1755,1.1921,54565.0],["1977-09-20",1.1755,1.1755,1.1424,1.1755,61157.0],["1977-09-21",1.1755,1.1755,1.1258,1.1258,116089.0],["1977-09-22",1.1258,1.159,1.1258,1.159,44312.0],["1977-09-23",1.159,1.159,1.1258,1.1424,68481.0],["1977-09-26",1.1424,1.1755,1.1258,1.1424,1928833.0],["1977-09-27",1.1424,1.1424,1.0762,1.1258,257446.0],["1977-09-28",1.1258,1.1258,1.1093,1.1258,236572.0],["1977-09-29",1.1258,1.2583,1.1258,1.2417,2372681.0],["1977-09-30",1.2583,1.2748,1.2583,1.2583,365845.0],["1977-10-03",1.2583,1.2748,1.2252,1.2252,229614.0],["1977-10-04",1.2252,1.2417,1.1921,1.1921,288208.0],["1977-10-05",1.1921,1.2417,1.1921,1.2417,185669.0],["1977-10-06",1.2417,1.2914,1.2417,1.2914,280151.0],["1977-10-07",1.2914,1.3245,1.2748,1.308,396240.0],["1977-10-10",1.308,1.3576,1.2583,1.3411,521118.0],["1977-10-11",1.3411,1.4073,1.308,1.308,1528198.0],["1977-10-12",1.308,1.308,1.2583,1.2914,401001.0],["1977-10-13",1.2914,1.2914,1.2417,1.2583,221924.0],["1977-10-14",1.2583,1.2583,1.2252,1.2417,91553.0],["1977-10-17",1.2417,1.2583,1.2252,1.2583,66284.0],["1977-10-18",1.2583,1.3411,1.2583,1.3245,484497.0],["1977-10-19",1.3245,1.3907,1.308,1.3245,326660.0],["1977-10-20",1.3245,1.3576,1.3245,1.3411,125610.0],["1977-10-21",1.3411,1.3411,1.308,1.3245,86792.0],["1977-10-24",1.3245,1.3245,1.2748,1.2748,103271.0],["1977-10-25",1.2748,1.2914,1.2748,1.2914,137329.0],["1977-10-26",1.2914,1.308,1.2417,1.2914,80566.0],["1977-10-27",1.2914,1.308,1.2748,1.2914,56763.0],["1977-10-28",1.2914,1.308,1.2748,1.2914,231812.0],["1977-10-31",1.2914,1.2914,1.2252,1.2252,104370.0],["1977-11-01",1.2252,1.2417,1.1755,1.1755,104004.0],["1977-11-02",1.1755,1.2086,1.1755,1.1755,106934.0],["1977-11-03",1.1755,1.2086,1.1755,1.2086,60425.0],["1977-11-04",1.2086,1.2252,1.1921,1.1921,93384.0],["1977-11-07",1.1921,1.2583,1.1921,1.2583,146851.0],["1977-11-08",1.2583,1.2583,1.2252,1.2583,100708.0],["1977-11-09",1.2583,1.2583,1.2252,1.2417,92651.0],["1977-11-10",1.2417,1.3245,1.2417,1.2914,223755.0],["1977-11-11",1.2914,1.308,1.2417,1.2583,126343.0],["1977-11-14",1.2583,1.2748,1.2252,1.2252,62622.0],["1977-11-15",1.2252,1.2748,1.2252,1.2583,134399.0],["1977-11-16",1.2583,1.2914,1.2583,1.2748,213867.0],["1977-11-17",1.2748,1.2748,1.2417,1.2748,263306.0],["1977-11-18",1.2748,1.3742,1.2748,1.2914,1269287.0],["1977-11-21",1.2914,1.3411,1.2914,1.308,371338.0],["1977-11-22",1.308,1.3411,1.308,1.308,334351.0],["1977-11-23",1.308,1.3245,1.308,1.3245,136597.0],["1977-11-25",1.3245,1.3245,1.2914,1.2914,57861.0],["1977-11-28",1.2914,1.3245,1.2914,1.2914,99243.0],["1977-11-29",1.2914,1.2914,1.2086,1.2252,156006.0],["1977-11-30",1.2252,1.308,1.2086,1.2914,270630.0],["1977-12-01",1.2914,1.3411,1.2914,1.3245,340942.0],["1977-12-02",1.3245,1.3411,1.2748,1.3245,154907.0],["1977-12-05",1.308,1.308,1.2748,1.2748,75806.0],["1977-12-06",1.2748,1.2748,1.2417,1.2417,149048.0],["1977-12-07",1.2417,1.2583,1.2417,1.2417,60059.0],["1977-12-08",1.2417,1.2583,1.2252,1.2417,49438.0],["1977-12-09",1.2417,1.2583,1.2417,1.2583,61890.0],["1977-12-12",1.2417,1.2417,1.159,1.159,266602.0],["1977-12-13",1.159,1.2086,1.1258,1.2086,326294.0],["1977-12-14",1.2086,1.2583,1.1755,1.2583,84595.0],["1977-12-15",1.2583,1.2583,1.1755,1.1921,95581.0],["1977-12-16",1.1921,1.1921,1.159,1.1755,62256.0],["1977-12-19",1.1755,1.2086,1.159,1.1755,136230.0],["1977-12-20",1.1755,1.1921,1.159,1.159,59326.0],["1977-12-21",1.159,1.1921,1.159,1.159,70679.0],["1977-12-22",1.159,1.1755,1.1258,1.1424,199951.0],["1977-12-23",1.1424,1.1755,1.1424,1.159,110962.0],["1977-12-27",1.159,1.1755,1.159,1.159,26001.0],["1977-12-28",1.159,1.1755,1.1424,1.159,41382.0],["1977-12-29",1.159,1.159,1.1258,1.1258,149048.0],["1977-12-30",1.1258,1.1424,1.0927,1.1258,178345.0],["1978-01-03",1.1258,1.1258,1.0762,1.0762,58594.0],["1978-01-04",1.0762,1.0762,1.0099,1.0431,188965.0],["1978-01-05",1.0431,1.0596,1.0265,1.0265,132935.0],["1978-01-06",1.0265,1.0265,0.9934,1.0099,142090.0],["1978-01-09",1.0099,1.0099,0.9768,0.9768,135498.0],["1978-01-10",0.9768,1.0099,0.9768,0.9768,106934.0],["1978-01-11",0.9768,0.9934,0.9603,0.9603,116821.0],["1978-01-12",0.9768,1.0099,0.9768,0.9768,122681.0],["1978-01-13",0.9768,1.0762,0.9768,1.0099,143921.0],["1978-01-16",1.0099,1.0431,0.9768,1.0099,98511.0],["1978-01-17",1.0099,1.0596,0.9934,1.0265,65552.0],["1978-01-18",1.0265,1.0596,1.0265,1.0596,50537.0],["1978-01-19",1.0596,1.0762,1.0431,1.0431,89355.0],["1978-01-20",1.0431,1.0596,1.0265,1.0265,29663.0],["1978-01-23",1.0265,1.0431,1.0099,1.0265,50171.0],["1978-01-24",1.0265,1.0431,1.0099,1.0265,45776.0],["1978-01-25",1.0265,1.0431,1.0265,1.0265,28198.0],["1978-01-26",1.0265,1.0431,1.0099,1.0099,43579.0],["1978-01-27",1.0099,1.0431,0.9934,0.9934,89355.0],["1978-01-30",0.9934,1.0431,0.9934,1.0099,92651.0],["1978-01-31",1.0099,1.0265,0.9934,1.0099,57861.0],["1978-02-01",1.0099,1.0431,1.0099,1.0265,62622.0],["1978-02-02",1.0265,1.0596,1.0099,1.0596,43945.0],["1978-02-03",1.0596,1.1258,1.0265,1.0927,195557.0],["1978-02-06",1.0927,1.1093,1.0596,1.0596,58228.0],["1978-02-07",1.0596,1.0927,1.0596,1.0762,41016.0],["1978-02-08",1.0762,1.1093,1.0596,1.0596,72510.0],["1978-02-09",1.0596,1.0762,1.0431,1.0596,44312.0],["1978-02-10",1.0596,1.0762,1.0431,1.0762,90454.0],["1978-02-13",1.0762,1.0762,1.0431,1.0762,56030.0],["1978-02-14",1.0762,1.0762,1.0431,1.0431,32227.0],["1978-02-15",1.0431,1.0596,1.0431,1.0596,72876.0],["1978-02-16",1.0431,1.0431,1.0265,1.0265,76904.0],["1978-02-17",1.0265,1.0265,1.0099,1.0099,84961.0],["1978-02-21",1.0099,1.0099,0.9934,1.0099,39185.0],["1978-02-22",1.0099,1.0265,0.9934,0.9934,49805.0],["1978-02-23",0.9934,0.9934,0.9603,0.9934,60059.0],["1978-02-24",0.9934,1.0099,0.9603,0.9768,108032.0],["1978-02-27",0.9768,0.9934,0.9603,0.9603,87524.0],["1978-02-28",0.9603,0.9603,0.9272,0.9272,83496.0],["1978-03-01",0.9272,0.9603,0.9272,0.9437,150146.0],["1978-03-02",0.9437,0.9934,0.9437,0.9934,74707.0],["1978-03-03",1.0099,1.1258,1.0099,1.0431,319336.0],["1978-03-06",1.0431,1.0431,0.9934,1.0099,138062.0],["1978-03-07",1.0099,1.0431,1.0099,1.0265,36255.0],["1978-03-08",1.0265,1.0265,0.9934,0.9934,69946.0],["1978-03-09",1.0099,1.0431,1.0099,1.0431,49438.0],["1978-03-10",1.0431,1.0596,1.0265,1.0431,72510.0],["1978-03-13",1.0431,1.0596,1.0265,1.0431,46875.0],["1978-03-14",1.0265,1.0265,1.0099,1.0099,24902.0],["1978-03-15",1.0099,1.0099,0.9768,0.9934,53101.0],["1978-03-16",0.9934,1.0431,0.9768,1.0431,87891.0],["1978-03-17",1.0596,1.0927,1.0596,1.0596,279419.0],["1978-03-20",1.0596,1.0762,1.0265,1.0431,50171.0],["1978-03-21",1.0431,1.0431,1.0099,1.0099,20508.0],["1978-03-22",1.0099,1.0099,0.9768,0.9934,80933.0],["1978-03-23",0.9934,1.0265,0.9934,1.0099,63354.0],["1978-03-27",1.0099,1.0762,1.0099,1.0431,96313.0],["1978-03-28",1.0431,1.1093,1.0431,1.0762,195923.0],["1978-03-29",1.0762,1.0927,1.0596,1.0927,108032.0],["1978-03-30",1.0927,1.0927,1.0596,1.0596,55298.0],["1978-03-31",1.0596,1.0762,1.0431,1.0596,44678.0],["1978-04-03",1.0596,1.0596,1.0265,1.0265,72144.0],["1978-04-04",1.0265,1.0596,1.0265,1.0431,76172.0],["1978-04-05",1.0431,1.0762,1.0265,1.0265,131836.0],["1978-04-06",1.0265,1.0431,1.0265,1.0265,56396.0],["1978-04-07",1.0265,1.0596,1.0099,1.0596,99243.0],["1978-04-10",1.0596,1.0596,1.0265,1.0431,73975.0],["1978-04-11",1.0431,1.0431,1.0265,1.0431,53101.0],["1978-04-12",1.0431,1.0431,1.0099,1.0265,61890.0],["1978-04-13",1.0265,1.0265,0.9603,1.0265,289307.0],["1978-04-14",1.0265,1.0431,1.0099,1.0431,172852.0],["1978-04-17",1.0431,1.0762,1.0265,1.0596,287109.0],["1978-04-18",1.0596,1.0596,1.0265,1.0431,155640.0],["1978-04-19",1.0431,1.0596,1.0431,1.0431,122681.0],["1978-04-20",1.0431,1.0927,1.0431,1.0762,346069.0],["1978-04-21",1.0762,1.1424,1.0762,1.1424,488159.0],["1978-04-24",1.1424,1.159,1.1258,1.1258,195923.0],["1978-04-25",1.1258,1.1424,1.0431,1.0596,330688.0],["1978-04-26",1.0596,1.1093,1.0596,1.0762,177246.0],["1978-04-27",1.0762,1.1424,1.0762,1.1093,266968.0],["1978-04-28",1.1093,1.1258,1.0927,1.0927,111328.0],["1978-05-01",1.0927,1.1258,1.0927,1.1258,200684.0],["1978-05-02",1.1258,1.1424,1.0927,1.1258,194458.0],["1978-05-03",1.1258,1.1424,1.1093,1.1258,205444.0],["1978-05-04",1.1258,1.1424,1.0927,1.1258,160767.0],["1978-05-05",1.1258,1.1755,1.1258,1.1424,297729.0],["1978-05-08",1.1424,1.1755,1.1424,1.1424,137329.0],["1978-05-09",1.1424,1.159,1.1424,1.1424,80933.0],["1978-05-10",1.1424,1.2252,1.1424,1.2252,772339.0],["1978-05-11",1.2252,1.2748,1.1921,1.2417,394043.0],["1978-05-12",1.2417,1.2914,1.2417,1.2914,370605.0],["1978-05-15",1.2914,1.2914,1.2583,1.2748,132568.0],["1978-05-16",1.2748,1.308,1.2748,1.2914,428101.0],["1978-05-17",1.2914,1.308,1.2748,1.2914,288574.0],["1978-05-18",1.2914,1.3411,1.2583,1.308,997559.0],["1978-05-19",1.308,1.308,1.2748,1.2748,200317.0],["1978-05-22",1.2748,1.2914,1.2583,1.2748,99976.0],["1978-05-23",1.2748,1.2748,1.2417,1.2583,182739.0],["1978-05-24",1.2417,1.2417,1.2252,1.2252,183472.0],["1978-05-25",1.2252,1.2583,1.2086,1.2252,207642.0],["1978-05-26",1.2252,1.2583,1.2086,1.2583,116089.0],["1978-05-30",1.2583,1.3245,1.2417,1.3245,307983.0],["1978-05-31",1.3245,1.3245,1.2914,1.308,395142.0],["1978-06-01",1.308,1.3411,1.308,1.3411,787720.0],["1978-06-02",1.3411,1.4404,1.3411,1.4073,1540649.0],["1978-06-05",1.4073,1.4404,1.3907,1.4073,767212.0],["1978-06-06",1.4073,1.5398,1.4073,1.4735,2314087.0],["1978-06-07",1.4735,1.5729,1.4735,1.5232,815918.0],["1978-06-08",1.5232,1.5563,1.4404,1.457,854004.0],["1978-06-09",1.457,1.4901,1.4073,1.4901,445312.0],["1978-06-12",1.4901,1.5066,1.4239,1.4239,182739.0],["1978-06-13",1.4239,1.4404,1.3907,1.4404,233276.0],["1978-06-14",1.4404,1.457,1.4073,1.4073,196655.0],["1978-06-15",1.4073,1.4073,1.3907,1.3907,184937.0],["1978-06-16",1.3907,1.4073,1.3576,1.3576,181274.0],["1978-06-19",1.3576,1.3576,1.308,1.3245,231079.0],["1978-06-20",1.3245,1.3576,1.3245,1.3245,97412.0],["1978-06-21",1.3245,1.3245,1.2914,1.308,130371.0],["1978-06-22",1.308,1.3742,1.2914,1.3576,166992.0],["1978-06-23",1.3742,1.4073,1.3742,1.3907,209106.0],["1978-06-26",1.3907,1.4073,1.3576,1.3742,162598.0],["1978-06-27",1.3742,1.3907,1.3245,1.3576,176147.0],["1978-06-28",1.3576,1.3576,1.308,1.308,79834.0],["1978-06-29",1.3245,1.3576,1.3245,1.3411,100708.0],["1978-06-30",1.3411,1.3742,1.3245,1.3245,203979.0],["1978-07-03",1.3411,1.3576,1.3411,1.3576,25269.0],["1978-07-05",1.3411,1.3411,1.308,1.308,82764.0],["1978-07-06",1.308,1.308,1.2914,1.308,52368.0],["1978-07-07",1.308,1.3411,1.2914,1.3411,124512.0],["1978-07-10",1.3411,1.3411,1.308,1.3245,57495.0],["1978-07-11",1.3245,1.3907,1.308,1.3907,272095.0],["1978-07-12",1.3907,1.4735,1.3742,1.4239,442383.0],["1978-07-13",1.4239,1.5066,1.4073,1.4735,661377.0],["1978-07-14",1.4901,1.5398,1.4901,1.4901,452637.0],["1978-07-17",1.4901,1.5232,1.4735,1.4735,231812.0],["1978-07-18",1.4735,1.4901,1.4404,1.4404,116821.0],["1978-07-19",1.457,1.5066,1.457,1.4901,139893.0],["1978-07-20",1.4901,1.5397,1.4901,1.5066,433960.0],["1978-07-21",1.5066,1.5066,1.4239,1.457,262573.0],["1978-07-24",1.457,1.4735,1.4404,1.457,73242.0],["1978-07-25",1.457,1.4735,1.4073,1.4735,188232.0],["1978-07-26",1.4735,1.4901,1.457,1.457,139893.0],["1978-07-27",1.4404,1.4404,1.4239,1.4404,70312.0],["1978-07-28",1.4404,1.457,1.4073,1.4239,105103.0],["1978-07-31",1.4239,1.4404,1.3576,1.3576,169556.0],["1978-08-01",1.3576,1.4073,1.3576,1.3907,392578.0],["1978-08-02",1.3907,1.457,1.3907,1.4239,312012.0],["1978-08-03",1.4239,1.457,1.3742,1.3742,573853.0],["1978-08-04",1.3742,1.4404,1.3245,1.4073,452637.0],["1978-08-07",1.4073,1.4901,1.3907,1.4073,559204.0],["1978-08-08",1.4073,1.4404,1.4073,1.4404,229614.0],["1978-08-09",1.4404,1.4735,1.4239,1.4239,383789.0],["1978-08-10",1.4404,1.5563,1.4404,1.5232,529907.0],["1978-08-11",1.5232,1.5563,1.5232,1.5232,294800.0],["1978-08-14",1.5232,1.5397,1.4735,1.5066,197021.0],["1978-08-15",1.5066,1.5066,1.4735,1.4735,84595.0],["1978-08-16",1.4901,1.5066,1.4901,1.5066,189331.0],["1978-08-17",1.5232,1.6225,1.5232,1.5894,1213989.0],["1978-08-18",1.5894,1.6391,1.5894,1.6225,453735.0],["1978-08-21",1.6225,1.6391,1.5729,1.5729,264038.0],["1978-08-22",1.5729,1.606,1.5729,1.5894,192993.0],["1978-08-23",1.5894,1.6391,1.5894,1.6225,256348.0],["1978-08-24",1.6225,1.6225,1.5729,1.5729,178345.0],["1978-08-25",1.5729,1.5894,1.5563,1.5563,140991.0],["1978-08-28",1.5398,1.5398,1.4901,1.5232,186401.0],["1978-08-29",1.5232,1.5563,1.4901,1.5232,188232.0],["1978-08-30",1.6225,1.6888,1.6225,1.6391,689575.0],["1978-08-31",1.6556,1.7219,1.6556,1.7219,647095.0],["1978-09-01",1.7219,1.7384,1.7053,1.7219,433960.0],["1978-09-05",1.7219,1.7384,1.6556,1.7053,1741699.0],["1978-09-06",1.7053,1.7053,1.6391,1.6391,286377.0],["1978-09-07",1.6391,1.6391,1.606,1.6391,198853.0],["1978-09-08",1.6391,1.7384,1.6225,1.7219,400269.0],["1978-09-11",1.7219,1.7384,1.6888,1.7053,432495.0],["1978-09-12",1.7053,1.7053,1.6722,1.7053,146851.0],["1978-09-13",1.7053,1.7053,1.6391,1.6391,169556.0],["1978-09-14",1.6225,1.6225,1.5894,1.606,448608.0],["1978-09-15",1.5894,1.5894,1.5563,1.5729,428833.0],["1978-09-18",1.5729,1.6225,1.5066,1.5066,220093.0],["1978-09-19",1.5066,1.5232,1.4735,1.4735,276489.0],["1978-09-20",1.4735,1.4735,1.4073,1.4404,269531.0],["1978-09-21",1.4404,1.4404,1.3742,1.3742,230347.0],["1978-09-22",1.3742,1.4073,1.3411,1.3411,195557.0],["1978-09-25",1.3576,1.4073,1.3576,1.4073,134399.0],["1978-09-26",1.4404,1.4735,1.4404,1.457,139160.0],["1978-09-27",1.457,1.4735,1.4073,1.4073,140991.0],["1978-09-28",1.4073,1.4239,1.3907,1.3907,138794.0],["1978-09-29",1.3907,1.4239,1.3907,1.4239,151245.0],["1978-10-02",1.4239,1.4404,1.3907,1.3907,58228.0],["1978-10-03",1.3907,1.4239,1.3907,1.4073,136230.0],["1978-10-04",1.4073,1.4073,1.3907,1.3907,94482.0],["1978-10-05",1.3907,1.4239,1.3907,1.4073,105469.0],["1978-10-06",1.4073,1.4404,1.4073,1.4404,222656.0],["1978-10-09",1.4404,1.457,1.4404,1.457,113159.0],["1978-10-10",1.457,1.4735,1.4404,1.4404,285278.0],["1978-10-11",1.4404,1.457,1.4239,1.457,55664.0],["1978-10-12",1.457,1.457,1.4239,1.4239,214966.0],["1978-10-13",1.4239,1.4404,1.3907,1.4073,99976.0],["1978-10-16",1.4073,1.4073,1.3411,1.3411,133667.0],["1978-10-17",1.3245,1.3245,1.2748,1.2914,221191.0],["1978-10-18",1.2914,1.308,1.2252,1.2417,183472.0],["1978-10-19",1.2417,1.2583,1.1424,1.1424,199585.0],["1978-10-20",1.1424,1.1424,1.0762,1.1258,432129.0],["1978-10-23",1.1258,1.1755,1.1258,1.159,248291.0],["1978-10-24",1.159,1.1921,1.1424,1.159,209473.0],["1978-10-25",1.159,1.1921,1.1424,1.159,189331.0],["1978-10-26",1.159,1.159,1.1258,1.1258,159668.0],["1978-10-27",1.1258,1.1258,0.9934,1.0099,262573.0],["1978-10-30",0.9603,0.9603,0.8775,0.9437,370605.0],["1978-10-31",0.9437,0.9934,0.9106,0.9106,418945.0],["1978-11-01",0.9272,1.0431,0.9272,1.0265,285278.0],["1978-11-02",1.0265,1.0762,1.0099,1.0265,256348.0],["1978-11-03",1.0265,1.0265,0.9768,0.9768,309082.0],["1978-11-06",0.9768,1.0099,0.9768,0.9768,131836.0],["1978-11-07",0.9603,0.9603,0.8609,0.9106,826904.0],["1978-11-08",0.9106,0.9437,0.9106,0.9437,132568.0],["1978-11-09",0.9437,0.9603,0.9437,0.9437,61890.0],["1978-11-10",0.9437,0.9603,0.9437,0.9603,58228.0],["1978-11-13",0.9603,0.9603,0.8775,0.894,160767.0],["1978-11-14",0.894,0.9106,0.8775,0.8775,105469.0],["1978-11-15",0.8775,0.9106,0.8775,0.894,145386.0],["1978-11-16",0.894,1.0099,0.894,1.0099,272095.0],["1978-11-17",1.0099,1.0431,0.9768,0.9768,126709.0],["1978-11-20",0.9768,1.0596,0.9768,1.0265,213501.0],["1978-11-21",1.0265,1.0431,1.0099,1.0099,42480.0],["1978-11-22",1.0099,1.0265,0.9934,0.9934,67017.0],["1978-11-24",0.9934,1.0265,0.9934,0.9934,51270.0],["1978-11-27",1.0099,1.0265,1.0099,1.0099,98145.0],["1978-11-28",1.0099,1.0431,1.0099,1.0265,79468.0],["1978-11-29",1.0099,1.0099,0.9768,0.9934,53467.0],["1978-11-30",0.9934,0.9934,0.9768,0.9934,121582.0],["1978-12-01",0.9934,1.0431,0.9934,1.0265,113159.0],["1978-12-04",1.0265,1.1093,1.0099,1.1093,166992.0],["1978-12-05",1.1093,1.1424,1.0927,1.1258,277222.0],["1978-12-06",1.1258,1.159,1.1258,1.1258,145020.0],["1978-12-07",1.1258,1.1424,1.1093,1.1258,95581.0],["1978-12-08",1.1258,1.1424,1.0927,1.0927,60425.0],["1978-12-11",1.0927,1.1093,1.0431,1.0596,145020.0],["1978-12-12",1.0596,1.0596,1.0099,1.0099,43579.0],["1978-12-13",1.0099,1.0265,0.9768,0.9934,136230.0],["1978-12-14",1.0099,1.0431,1.0099,1.0099,303589.0],["1978-12-15",1.0099,1.0099,0.9603,0.9603,86792.0],["1978-12-18",0.9437,0.9437,0.894,0.9272,197388.0],["1978-12-19",0.9272,0.9272,0.894,0.9106,113892.0],["1978-12-20",0.9106,0.9437,0.9106,0.9437,61890.0],["1978-12-21",0.9437,1.0099,0.9272,0.9934,246460.0],["1978-12-22",0.9934,1.0596,0.9768,1.0431,154907.0],["1978-12-26",1.0431,1.0596,0.9934,1.0265,110229.0],["1978-12-27",1.0265,1.0265,0.9768,1.0265,65918.0],["1978-12-28",1.0099,1.0099,0.9768,0.9934,138428.0],["1978-12-29",0.9934,1.0099,0.9603,0.9934,219360.0],["1979-01-02",0.9934,0.9934,0.9768,0.9934,91187.0],["1979-01-03",1.0099,1.0927,1.0099,1.0596,436157.0],["1979-01-04",1.0596,1.0927,1.0431,1.0431,128540.0],["1979-01-05",1.0431,1.0927,1.0431,1.0596,121948.0],["1979-01-08",1.0596,1.1424,1.0596,1.1424,235107.0],["1979-01-09",1.1093,1.1093,1.0431,1.0927,248657.0],["1979-01-10",1.0927,1.0927,1.0596,1.0762,101440.0],["1979-01-11",1.0596,1.0596,0.9768,1.0431,208008.0],["1979-01-12",1.0431,1.0431,1.0099,1.0431,307617.0],["1979-01-15",1.0431,1.0431,1.0265,1.0265,118652.0],["1979-01-16",1.0265,1.0431,1.0099,1.0099,99243.0],["1979-01-17",1.0099,1.0265,0.9934,0.9934,68115.0],["1979-01-18",1.0099,1.0431,1.0099,1.0431,200684.0],["1979-01-19",1.0431,1.0431,1.0099,1.0265,118652.0],["1979-01-22",1.0265,1.0431,1.0099,1.0431,55298.0],["1979-01-23",1.0431,1.0596,1.0265,1.0265,44678.0],["1979-01-24",1.0265,1.0431,1.0265,1.0265,127441.0],["1979-01-25",1.0265,1.0265,1.0099,1.0099,62256.0],["1979-01-26",1.0099,1.0265,1.0099,1.0265,33691.0],["1979-01-29",1.0265,1.0762,1.0099,1.0596,190796.0],["1979-01-30",1.0596,1.0596,1.0265,1.0265,57495.0],["1979-01-31",1.0265,1.0596,0.9934,0.9934,68481.0],["1979-02-01",0.9934,1.0099,0.9934,0.9934,26001.0],["1979-02-02",0.9934,1.0265,0.9934,1.0099,86060.0],["1979-02-05",1.0099,1.0265,0.9768,0.9934,107300.0],["1979-02-06",0.9934,0.9934,0.9603,0.9934,63354.0],["1979-02-07",0.9934,0.9934,0.9437,0.9603,135498.0],["1979-02-08",0.9603,0.9934,0.9437,0.9934,97046.0],["1979-02-09",0.9768,0.9768,0.9603,0.9768,44312.0],["1979-02-12",0.9768,0.9934,0.9603,0.9768,52368.0],["1979-02-13",0.9768,1.0265,0.9768,1.0265,61890.0],["1979-02-14",1.0265,1.0265,0.9768,0.9934,76172.0],["1979-02-15",0.9934,0.9934,0.9768,0.9934,35889.0],["1979-02-16",0.9934,0.9934,0.9603,0.9603,33691.0],["1979-02-20",0.9603,0.9768,0.9603,0.9603,80566.0],["1979-02-21",0.9603,0.9768,0.9272,0.9272,93018.0],["1979-02-22",0.9272,0.9603,0.9272,0.9437,43579.0],["1979-02-23",0.9437,0.9603,0.9437,0.9603,48706.0],["1979-02-26",0.9603,0.9603,0.9272,0.9437,73975.0],["1979-02-27",0.9437,0.9437,0.894,0.894,76538.0],["1979-02-28",0.894,0.9106,0.8775,0.8775,101440.0],["1979-03-01",0.894,0.9272,0.894,0.9272,121582.0],["1979-03-02",0.9272,0.9603,0.9106,0.9603,188965.0],["1979-03-05",0.9603,0.9934,0.9603,0.9603,121216.0],["1979-03-06",0.9603,0.9768,0.9272,0.9272,48706.0],["1979-03-07",0.9272,0.9603,0.9272,0.9437,41016.0],["1979-03-08",0.9437,0.9603,0.9437,0.9437,73242.0],["1979-03-09",0.9437,0.9603,0.9437,0.9603,79102.0],["1979-03-12",0.9603,0.9768,0.9603,0.9603,35889.0],["1979-03-13",0.9768,1.0762,0.9768,1.0265,327026.0],["1979-03-14",1.0265,1.0431,1.0099,1.0099,92285.0],["1979-03-15",1.0099,1.0431,1.0099,1.0265,97046.0],["1979-03-16",1.0265,1.0431,1.0099,1.0099,81299.0],["1979-03-19",1.0099,1.0265,0.9768,1.0265,77271.0],["1979-03-20",1.0265,1.0265,1.0099,1.0265,83496.0],["1979-03-21",1.0265,1.0265,1.0099,1.0265,69946.0],["1979-03-22",1.0431,1.0927,1.0431,1.0762,452637.0],["1979-03-23",1.0762,1.0927,1.0596,1.0762,121582.0],["1979-03-26",1.0596,1.0596,1.0265,1.0265,82397.0],["1979-03-27",1.0265,1.1093,1.0265,1.1093,220825.0],["1979-03-28",1.1093,1.1755,1.1093,1.1424,471313.0],["1979-03-29",1.159,1.2252,1.159,1.2252,607178.0],["1979-03-30",1.2252,1.2748,1.2252,1.2417,577515.0],["1979-04-02",1.2252,1.2252,1.1755,1.1755,156006.0],["1979-04-03",1.1755,1.2583,1.1755,1.2583,316772.0],["1979-04-04",1.2583,1.2914,1.2252,1.2417,257446.0],["1979-04-05",1.2417,1.2748,1.2086,1.2252,193726.0],["1979-04-06",1.2252,1.2417,1.2086,1.2252,134399.0],["1979-04-09",1.2252,1.2252,1.1921,1.2086,98145.0],["1979-04-10",1.2086,1.2252,1.1921,1.2252,137695.0],["1979-04-11",1.2252,1.2252,1.159,1.1755,128906.0],["1979-04-12",1.1755,1.1921,1.1755,1.1755,102173.0],["1979-04-16",1.1755,1.2252,1.159,1.2252,269897.0],["1979-04-17",1.2086,1.2086,1.1755,1.1921,83496.0],["1979-04-18",1.1921,1.2086,1.1755,1.1921,106934.0],["1979-04-19",1.1921,1.1921,1.1424,1.1424,81665.0],["1979-04-20",1.1424,1.159,1.1424,1.1424,42847.0],["1979-04-23",1.1424,1.2086,1.1093,1.1921,359253.0],["1979-04-24",1.2252,1.308,1.2252,1.308,573853.0],["1979-04-25",1.308,1.308,1.2583,1.2748,187500.0],["1979-04-26",1.2748,1.2748,1.1258,1.1258,192993.0],["1979-04-27",1.2252,1.2583,1.2252,1.2583,125977.0],["1979-04-30",1.2583,1.2583,1.2417,1.2583,123413.0],["1979-05-01",1.2583,1.2748,1.2417,1.2417,65918.0],["1979-05-02",1.2417,1.2583,1.2252,1.2252,146851.0],["1979-05-03",1.2252,1.2417,1.2086,1.2252,49438.0],["1979-05-04",1.2252,1.2417,1.2086,1.2086,102173.0],["1979-05-07",1.1921,1.1921,1.1424,1.1424,135132.0],["1979-05-08",1.1424,1.1424,1.1258,1.1258,77271.0],["1979-05-09",1.1424,1.1755,1.1424,1.159,61890.0],["1979-05-10",1.159,1.1755,1.159,1.159,57861.0],["1979-05-11",1.159,1.1755,1.159,1.159,32227.0],["1979-05-14",1.159,1.159,1.1424,1.1424,69946.0],["1979-05-15",1.1424,1.159,1.1424,1.1424,36987.0],["1979-05-16",1.1424,1.159,1.1424,1.1424,45776.0],["1979-05-17",1.159,1.2086,1.159,1.2086,96313.0],["1979-05-18",1.1921,1.1921,1.1755,1.1755,35889.0],["1979-05-21",1.1755,1.1921,1.1755,1.1921,88257.0],["1979-05-22",1.1921,1.1921,1.1258,1.159,482300.0],["1979-05-23",1.159,1.159,1.0927,1.0927,148315.0],["1979-05-24",1.0927,1.1258,1.0927,1.1258,394409.0],["1979-05-25",1.1258,1.1258,1.1093,1.1093,154907.0],["1979-05-29",1.1093,1.1424,1.1093,1.1258,119385.0],["1979-05-30",1.1258,1.1258,1.0762,1.0762,67017.0],["1979-05-31",1.0762,1.0762,1.0596,1.0596,166626.0],["1979-06-01",1.0596,1.0596,1.0431,1.0431,69946.0],["1979-06-04",1.0431,1.0762,1.0431,1.0596,37354.0],["1979-06-05",1.0762,1.1258,1.0762,1.1258,97778.0],["1979-06-06",1.1093,1.1093,1.0762,1.0927,90820.0],["1979-06-07",1.0927,1.0927,1.0762,1.0762,48340.0],["1979-06-08",1.0762,1.0927,1.0762,1.0762,64819.0],["1979-06-11",1.0762,1.0762,1.0596,1.0762,45044.0],["1979-06-12",1.0762,1.0927,1.0596,1.0762,95581.0],["1979-06-13",1.0762,1.1424,1.0596,1.1424,651489.0],["1979-06-14",1.1424,1.1755,1.1424,1.159,112793.0],["1979-06-15",1.159,1.2086,1.159,1.1921,398437.0],["1979-06-18",1.1921,1.2252,1.1921,1.1921,135132.0],["1979-06-19",1.1921,1.2086,1.1755,1.1921,102173.0],["1979-06-20",1.1921,1.1921,1.159,1.1921,82031.0],["1979-06-21",1.1921,1.2086,1.1755,1.1755,467285.0],["1979-06-22",1.1755,1.1921,1.159,1.159,94116.0],["1979-06-25",1.159,1.159,1.1093,1.1093,114258.0],["1979-06-26",1.1093,1.1424,1.1093,1.1093,64819.0],["1979-06-27",1.1093,1.1258,1.1093,1.1093,68115.0],["1979-06-28",1.1093,1.1258,1.1093,1.1258,28198.0],["1979-06-29",1.1258,1.1258,1.0927,1.0927,48340.0],["1979-07-02",1.0927,1.1093,1.0762,1.0762,93018.0],["1979-07-03",1.0762,1.0762,1.0431,1.0762,99976.0],["1979-07-05",1.0762,1.1093,1.0762,1.0927,46509.0],["1979-07-06",1.1093,1.1258,1.1093,1.1258,78735.0],["1979-07-09",1.1258,1.1424,1.1093,1.1093,72510.0],["1979-07-10",1.1093,1.1921,1.0927,1.1921,1234863.0],["1979-07-11",1.1921,1.2252,1.159,1.2252,1525635.0],["1979-07-12",1.2252,1.2583,1.2252,1.2417,619263.0],["1979-07-13",1.2252,1.2252,1.1921,1.1921,164429.0],["1979-07-16",1.1921,1.2086,1.159,1.159,61523.0],["1979-07-17",1.159,1.159,1.1093,1.1258,194458.0],["1979-07-18",1.1258,1.1258,1.0927,1.1258,137329.0],["1979-07-19",1.1258,1.159,1.1258,1.159,124878.0],["1979-07-20",1.159,1.2417,1.1424,1.2252,441284.0],["1979-07-23",1.2252,1.2252,1.1755,1.1921,211304.0],["1979-07-24",1.1921,1.2252,1.1921,1.1921,130737.0],["1979-07-25",1.1921,1.2748,1.1921,1.2748,352661.0],["1979-07-26",1.2748,1.3245,1.2583,1.3245,1596680.0],["1979-07-27",1.3245,1.3245,1.2748,1.308,525879.0],["1979-07-30",1.308,1.3245,1.2748,1.3245,268799.0],["1979-07-31",1.3245,1.3576,1.308,1.3576,713379.0],["1979-08-01",1.3576,1.3742,1.3411,1.3576,457764.0],["1979-08-02",1.3576,1.4239,1.3411,1.4073,944824.0],["1979-08-03",1.4073,1.4239,1.3742,1.3907,395142.0],["1979-08-06",1.3907,1.3907,1.3576,1.3576,221191.0],["1979-08-07",1.3576,1.3907,1.3411,1.3411,333618.0],["1979-08-08",1.3411,1.3742,1.308,1.3245,341309.0],["1979-08-09",1.3245,1.3245,1.2748,1.2914,214966.0],["1979-08-10",1.2914,1.3411,1.2748,1.3411,262573.0],["1979-08-13",1.3411,1.3742,1.3245,1.3742,428101.0],["1979-08-14",1.3742,1.3742,1.3411,1.3576,270630.0],["1979-08-15",1.3576,1.3742,1.3245,1.3411,221558.0],["1979-08-16",1.3411,1.3411,1.308,1.3245,183105.0],["1979-08-17",1.3245,1.3411,1.2914,1.308,201050.0],["1979-08-20",1.308,1.3245,1.2914,1.3245,112427.0],["1979-08-21",1.308,1.308,1.2748,1.2914,159668.0],["1979-08-22",1.2914,1.3411,1.2748,1.3245,359253.0],["1979-08-23",1.3245,1.3411,1.3245,1.3245,228516.0],["1979-08-24",1.3245,1.3411,1.3245,1.3411,194458.0],["1979-08-27",1.3411,1.3411,1.308,1.3245,123047.0],["1979-08-28",1.3245,1.3245,1.308,1.3245,91919.0],["1979-08-29",1.3245,1.3411,1.2914,1.3245,161133.0],["1979-08-30",1.308,1.308,1.308,1.308,39185.0],["1979-08-31",1.2748,1.2748,1.2086,1.2417,541626.0],["1979-09-04",1.2417,1.2583,1.2086,1.2252,134399.0],["1979-09-05",1.2086,1.2086,1.159,1.1921,161133.0],["1979-09-06",1.1921,1.1921,1.159,1.1921,97778.0],["1979-09-07",1.1921,1.2086,1.1755,1.1921,96313.0],["1979-09-10",1.1921,1.2086,1.159,1.159,78735.0],["1979-09-11",1.159,1.1921,1.159,1.1755,116089.0],["1979-09-12",1.1755,1.1755,1.1424,1.159,123779.0],["1979-09-13",1.159,1.2583,1.159,1.1921,315308.0],["1979-09-14",1.1921,1.2086,1.1755,1.2086,110229.0],["1979-09-17",1.2086,1.2086,1.1755,1.1921,127441.0],["1979-09-18",1.1755,1.1755,1.1424,1.159,108398.0],["1979-09-19",1.159,1.2252,1.1258,1.2252,373169.0],["1979-09-20",1.2086,1.2086,1.1921,1.1921,128906.0],["1979-09-21",1.1921,1.2252,1.1755,1.1921,92285.0],["1979-09-24",1.1921,1.1921,1.1424,1.159,110229.0],["1979-09-25",1.159,1.159,1.1424,1.159,61890.0],["1979-09-26",1.159,1.1755,1.1424,1.1424,130371.0],["1979-09-27",1.1424,1.159,1.1258,1.1424,226685.0],["1979-09-28",1.1424,1.159,1.1424,1.1424,119751.0],["1979-10-01",1.1424,1.1424,1.1093,1.1424,109863.0],["1979-10-02",1.1424,1.1424,1.1258,1.1424,66284.0],["1979-10-03",1.1424,1.159,1.1258,1.1424,124878.0],["1979-10-04",1.1424,1.1755,1.1424,1.1755,76538.0],["1979-10-05",1.1755,1.1921,1.1424,1.159,213501.0],["1979-10-08",1.159,1.1755,1.1424,1.159,71777.0],["1979-10-09",1.1258,1.1258,1.0099,1.0099,286377.0],["1979-10-10",0.9934,0.9934,0.894,0.9934,372070.0],["1979-10-11",0.9934,1.0265,0.9768,1.0099,140625.0],["1979-10-12",1.0099,1.0265,0.9934,1.0099,359253.0],["1979-10-15",1.0099,1.0099,0.9437,0.9603,84961.0],["1979-10-16",0.9603,0.9768,0.9437,0.9603,61157.0],["1979-10-17",0.9603,0.9768,0.9603,0.9768,45410.0],["1979-10-18",0.9768,0.9768,0.9437,0.9437,96680.0],["1979-10-19",0.9437,0.9437,0.9106,0.9272,212036.0],["1979-10-22",0.9106,0.9106,0.8775,0.9106,296997.0],["1979-10-23",0.9106,0.9437,0.8775,0.9272,396240.0],["1979-10-24",0.9272,0.9437,0.9272,0.9272,253418.0],["1979-10-25",0.9272,0.9437,0.9106,0.9437,119385.0],["1979-10-26",0.9437,0.9437,0.9106,0.9437,84595.0],["1979-10-29",0.9437,0.9437,0.9106,0.9106,55298.0],["1979-10-30",0.9106,0.9603,0.9106,0.9603,126709.0],["1979-10-31",0.9603,0.9603,0.9106,0.9272,87524.0],["1979-11-01",0.9272,0.9437,0.9106,0.9437,56763.0],["1979-11-02",0.9437,0.9437,0.9106,0.9272,64819.0],["1979-11-05",0.9272,0.9272,0.9106,0.9272,56396.0],["1979-11-06",0.9272,0.9272,0.894,0.9106,44312.0],["1979-11-07",0.9106,0.9272,0.9106,0.9106,71045.0],["1979-11-08",0.9106,0.9437,0.9106,0.9272,92285.0],["1979-11-09",0.9437,0.9768,0.9437,0.9768,116821.0],["1979-11-12",0.9768,0.9934,0.9603,0.9934,48340.0],["1979-11-13",0.9934,0.9934,0.9768,0.9768,170288.0],["1979-11-14",0.9768,0.9934,0.9603,0.9934,40649.0],["1979-11-15",1.0099,1.0431,1.0099,1.0265,238770.0],["1979-11-16",1.0265,1.0431,1.0099,1.0431,187134.0],["1979-11-19",1.0431,1.0431,1.0099,1.0265,91919.0],["1979-11-20",1.0265,1.0596,1.0265,1.0431,171021.0],["1979-11-21",1.0431,1.0431,1.0099,1.0431,53833.0],["1979-11-23",1.0431,1.0431,1.0099,1.0265,46143.0],["1979-11-26",1.0265,1.0596,1.0099,1.0596,206543.0],["1979-11-27",1.0596,1.1424,1.0596,1.1093,188965.0],["1979-11-28",1.1093,1.1093,1.0927,1.0927,160767.0],["1979-11-29",1.0927,1.0927,1.0596,1.0596,93750.0],["1979-11-30",1.0596,1.0762,1.0431,1.0596,46875.0],["1979-12-03",1.0596,1.0596,1.0265,1.0265,64087.0],["1979-12-04",1.0265,1.0431,1.0265,1.0265,143555.0],["1979-12-05",1.0265,1.0431,1.0265,1.0431,139160.0],["1979-12-06",1.0431,1.0927,1.0265,1.0927,168457.0],["1979-12-07",1.0927,1.1258,1.0431,1.0596,156738.0],["1979-12-10",1.0596,1.0927,1.0265,1.0431,108398.0],["1979-12-11",1.0431,1.0431,1.0099,1.0265,151245.0],["1979-12-12",1.0265,1.0431,1.0099,1.0265,88257.0],["1979-12-13",1.0265,1.0265,1.0099,1.0099,108032.0],["1979-12-14",1.0099,1.0762,0.9934,1.0762,583740.0],["1979-12-17",1.0762,1.0927,1.0431,1.0596,104004.0],["1979-12-18",1.0596,1.0596,1.0265,1.0431,179810.0],["1979-12-19",1.0431,1.0596,1.0265,1.0596,346802.0],["1979-12-20",1.0596,1.0927,1.0431,1.0431,118652.0],["1979-12-21",1.0431,1.0596,1.0265,1.0431,65552.0],["1979-12-24",1.0431,1.0596,1.0265,1.0265,82397.0],["1979-12-26",1.0265,1.0596,1.0265,1.0431,121948.0],["1979-12-27",1.0431,1.0596,1.0265,1.0431,128906.0],["1979-12-28",1.0431,1.0431,1.0099,1.0099,123413.0],["1979-12-31",1.0099,1.0265,0.9768,1.0265,296997.0],["1980-01-02",1.0265,1.0265,0.9934,1.0099,129272.0],["1980-01-03",0.9934,0.9934,0.9603,0.9934,155640.0],["1980-01-04",0.9934,1.0265,0.9768,1.0265,114258.0],["1980-01-07",1.0265,1.0431,1.0099,1.0265,193726.0],["1980-01-08",1.0265,1.0596,1.0099,1.0596,290039.0],["1980-01-09",1.0596,1.0762,1.0431,1.0596,340210.0],["1980-01-10",1.0596,1.0927,1.0431,1.0762,730591.0],["1980-01-11",1.0762,1.0927,1.0596,1.0762,255615.0],["1980-01-14",1.0762,1.1093,1.0596,1.0762,194458.0],["1980-01-15",1.0762,1.1093,1.0762,1.0927,168091.0],["1980-01-16",1.0927,1.0927,1.0431,1.0431,201050.0],["1980-01-17",1.0431,1.0596,0.9603,1.0596,80933.0],["1980-01-18",1.0596,1.0596,1.0265,1.0596,325562.0],["1980-01-21",1.0596,1.0596,1.0265,1.0431,111694.0],["1980-01-22",1.0431,1.0762,1.0265,1.0265,275024.0],["1980-01-23",1.0431,1.0596,1.0431,1.0596,210937.0],["1980-01-24",1.0596,1.0762,1.0431,1.0431,301025.0],["1980-01-25",1.0431,1.0762,1.0265,1.0762,106201.0],["1980-01-28",1.0596,1.0596,1.0431,1.0596,74707.0],["1980-01-29",1.0596,1.0596,1.0431,1.0431,731323.0],["1980-01-30",1.0431,1.0762,1.0431,1.0762,241333.0],["1980-01-31",1.0762,1.1424,1.0762,1.1424,468384.0],["1980-02-01",1.1424,1.2417,1.1258,1.2252,444946.0],["1980-02-04",1.2252,1.2748,1.2252,1.2417,480103.0],["1980-02-05",1.2417,1.2583,1.2252,1.2252,350098.0],["1980-02-06",1.2252,1.2583,1.2252,1.2417,673096.0],["1980-02-07",1.2417,1.2748,1.2417,1.2583,390747.0],["1980-02-08",1.2583,1.2748,1.2252,1.2252,212036.0],["1980-02-11",1.2252,1.2417,1.1921,1.2086,193726.0],["1980-02-12",1.2086,1.308,1.1921,1.2914,652222.0],["1980-02-13",1.2914,1.3576,1.2252,1.2914,1022461.0],["1980-02-14",1.2914,1.308,1.2583,1.2583,713379.0],["1980-02-15",1.2583,1.2748,1.2417,1.2417,321899.0],["1980-02-19",1.2417,1.2748,1.2252,1.2417,257446.0],["1980-02-20",1.2417,1.2583,1.2252,1.2417,335083.0],["1980-02-21",1.2417,1.2748,1.1921,1.2086,395142.0],["1980-02-22",1.159,1.159,1.159,1.159,151245.0],["1980-02-25",1.159,1.159,1.1424,1.159,314575.0],["1980-02-26",1.159,1.2252,1.1424,1.2086,282349.0],["1980-02-27",1.2086,1.2417,1.1921,1.1921,291504.0],["1980-02-28",1.1921,1.2086,1.1921,1.1921,401001.0],["1980-02-29",1.1921,1.2086,1.1755,1.1755,151978.0],["1980-03-03",1.1755,1.1921,1.1424,1.1424,101440.0],["1980-03-04",1.1424,1.1755,1.1424,1.159,180542.0],["1980-03-05",1.159,1.1921,1.1258,1.1258,265869.0],["1980-03-06",1.1258,1.1424,1.0927,1.0927,172485.0],["1980-03-07",1.0762,1.0762,1.0431,1.0596,234741.0],["1980-03-10",1.0431,1.0431,0.9934,0.9934,272095.0],["1980-03-11",1.0265,1.0596,1.0265,1.0431,73608.0],["1980-03-12",1.0431,1.0762,1.0431,1.0431,71777.0],["1980-03-13",1.0431,1.0596,1.0265,1.0265,172485.0],["1980-03-14",1.0265,1.0431,1.0099,1.0265,83862.0],["1980-03-17",1.0265,1.0431,0.9934,0.9934,106934.0],["1980-03-18",0.9768,0.9768,0.9272,0.9768,159668.0],["1980-03-19",0.9768,1.0265,0.9603,0.9768,145020.0],["1980-03-20",0.9768,0.9934,0.9603,0.9768,82764.0],["1980-03-21",1.0099,1.0927,1.0099,1.0431,241333.0],["1980-03-24",1.0431,1.0596,0.9603,0.9768,170288.0],["1980-03-25",0.9768,0.9768,0.9437,0.9603,166626.0],["1980-03-26",0.9603,0.9768,0.9603,0.9603,90820.0],["1980-03-27",0.9603,0.9768,0.8444,0.9106,279785.0],["1980-03-28",0.9106,0.9603,0.9106,0.9603,300659.0],["1980-03-31",0.9603,1.0099,0.9272,0.9603,223755.0],["1980-04-01",0.9768,1.0431,0.9768,0.9934,115723.0],["1980-04-02",0.9934,1.0099,0.9768,1.0099,87524.0],["1980-04-03",0.9934,0.9934,0.9768,0.9768,50537.0],["1980-04-07",0.9768,0.9934,0.9437,0.9437,78735.0],["1980-04-08",0.9437,0.9603,0.9437,0.9603,41382.0],["1980-04-09",0.9603,0.9768,0.9437,0.9603,65552.0],["1980-04-10",0.9603,1.0099,0.9603,0.9768,73608.0],["1980-04-11",0.9768,0.9768,0.9603,0.9768,29663.0],["1980-04-14",0.9603,0.9603,0.9437,0.9603,54199.0],["1980-04-15",0.9603,0.9603,0.9272,0.9272,81665.0],["1980-04-16",0.9272,0.9437,0.894,0.9106,160767.0],["1980-04-17",0.9106,0.9106,0.8775,0.894,97778.0],["1980-04-18",0.894,0.894,0.8609,0.8775,67749.0],["1980-04-21",0.8775,0.9934,0.8609,0.8775,57861.0],["1980-04-22",0.9106,0.9437,0.9106,0.9437,173584.0],["1980-04-23",0.9437,0.9603,0.9437,0.9603,78003.0],["1980-04-24",0.9603,0.9934,0.9437,0.9934,136230.0],["1980-04-25",0.9603,0.9603,0.9106,0.9437,83496.0],["1980-04-28",0.9437,0.9603,0.9437,0.9437,43579.0],["1980-04-29",0.9437,0.9768,0.9437,0.9768,29297.0],["1980-04-30",0.9768,0.9768,0.9437,0.9603,56396.0],["1980-05-01",0.9603,0.9768,0.9603,0.9603,119751.0],["1980-05-02",0.9603,0.9603,0.9437,0.9437,100708.0],["1980-05-05",0.9437,0.9603,0.9437,0.9437,73242.0],["1980-05-06",0.9603,0.9768,0.9603,0.9603,121216.0],["1980-05-07",0.9603,1.0596,0.9603,1.0431,253052.0],["1980-05-08",1.0431,1.0762,1.0265,1.0431,162598.0],["1980-05-09",1.0431,1.0431,1.0099,1.0265,34790.0],["1980-05-12",1.0265,1.0265,0.9768,0.9934,43579.0],["1980-05-13",0.9934,1.0265,0.9934,1.0099,90454.0],["1980-05-14",1.0099,1.0431,1.0099,1.0265,68481.0],["1980-05-15",1.0265,1.0762,1.0265,1.0762,128906.0],["1980-05-16",1.0762,1.0762,1.0431,1.0596,42847.0],["1980-05-19",1.0596,1.1093,1.0596,1.0927,127441.0],["1980-05-20",1.0927,1.0927,1.0762,1.0762,42847.0],["1980-05-21",1.0596,1.0596,1.0431,1.0596,37354.0],["1980-05-22",1.0596,1.0762,1.0431,1.0431,57861.0],["1980-05-23",1.0431,1.1258,1.0431,1.1093,291870.0],["1980-05-27",1.1258,1.1424,1.1258,1.1258,175415.0],["1980-05-28",1.1258,1.159,1.1258,1.159,94482.0],["1980-05-29",1.1424,1.1424,1.0927,1.0927,121948.0],["1980-05-30",1.0927,1.1093,1.0596,1.1093,119751.0],["1980-06-02",1.1093,1.1093,1.0762,1.0762,61157.0],["1980-06-03",1.0762,1.0762,1.0431,1.0431,65918.0],["1980-06-04",1.0431,1.0596,1.0265,1.0596,109863.0],["1980-06-05",1.0596,1.0762,1.0431,1.0596,112427.0],["1980-06-06",1.0762,1.1258,1.0762,1.1093,269897.0],["1980-06-09",1.1093,1.1093,1.0927,1.0927,81665.0],["1980-06-10",1.1258,1.1755,1.1258,1.1755,306519.0],["1980-06-11",1.1755,1.1755,1.1424,1.1424,232544.0],["1980-06-12",1.1424,1.159,1.0927,1.0927,95215.0],["1980-06-13",1.0927,1.1093,1.0927,1.1093,126709.0],["1980-06-16",1.1093,1.1093,1.0927,1.0927,38818.0],["1980-06-17",1.0927,1.0927,1.0596,1.0596,35889.0],["1980-06-18",1.0596,1.0596,1.0431,1.0596,205078.0],["1980-06-19",1.0596,1.0596,1.0265,1.0265,718872.0],["1980-06-20",1.0265,1.0431,1.0099,1.0431,188232.0],["1980-06-23",1.0431,1.0596,1.0265,1.0596,94482.0],["1980-06-24",1.0431,1.0431,1.0265,1.0431,164062.0],["1980-06-25",1.0431,1.0762,1.0431,1.0596,241699.0],["1980-06-26",1.0596,1.0927,1.0596,1.0596,197754.0],["1980-06-27",1.0596,1.0762,1.0431,1.0596,273560.0],["1980-06-30",1.0431,1.0431,1.0099,1.0265,176514.0],["1980-07-01",1.0265,1.0431,1.0099,1.0265,37720.0],["1980-07-02",1.0265,1.0265,1.0099,1.0099,130005.0],["1980-07-03",1.0099,1.0596,1.0099,1.0596,150879.0],["1980-07-07",1.0762,1.0927,1.0762,1.0927,219727.0],["1980-07-08",1.0927,1.1093,1.0596,1.0596,130005.0],["1980-07-09",1.0596,1.0927,1.0596,1.0762,251587.0],["1980-07-10",1.0762,1.0927,1.0431,1.0762,340942.0],["1980-07-11",1.0762,1.0762,1.0431,1.0762,86792.0],["1980-07-14",1.0762,1.159,1.0596,1.159,507935.0],["1980-07-15",1.159,1.1921,1.159,1.159,435425.0],["1980-07-16",1.159,1.2252,1.1258,1.1921,251587.0],["1980-07-17",1.1921,1.2583,1.1755,1.2252,666138.0],["1980-07-18",1.2252,1.2748,1.1921,1.2252,208008.0],["1980-07-21",1.2252,1.2252,1.1921,1.2086,294800.0],["1980-07-22",1.2086,1.2252,1.1921,1.2252,524414.0],["1980-07-23",1.2252,1.2417,1.2086,1.2086,294067.0],["1980-07-24",1.2086,1.2583,1.2086,1.2583,458496.0],["1980-07-25",1.2583,1.308,1.2583,1.2914,685547.0],["1980-07-28",1.2748,1.2748,1.2417,1.2583,198120.0],["1980-07-29",1.2748,1.3245,1.2748,1.3245,536499.0],["1980-07-30",1.3245,1.3411,1.308,1.3245,644897.0],["1980-07-31",1.3245,1.3576,1.2914,1.3576,822876.0],["1980-08-01",1.3576,1.5729,1.3576,1.4901,2700073.0],["1980-08-04",1.4901,1.4901,1.4404,1.4735,869751.0],["1980-08-05",1.4735,1.4735,1.4073,1.4239,750366.0],["1980-08-06",1.4239,1.5066,1.3907,1.5066,742310.0],["1980-08-07",1.5066,1.5729,1.4735,1.5232,2469727.0],["1980-08-08",1.5232,1.5397,1.4901,1.5066,2167603.0],["1980-08-11",1.5066,1.5232,1.457,1.457,585571.0],["1980-08-12",1.457,1.5563,1.3742,1.3907,538696.0],["1980-08-13",1.3907,1.5066,1.3907,1.4735,1813477.0],["1980-08-14",1.4901,1.5232,1.4901,1.4901,489258.0],["1980-08-15",1.4901,1.5066,1.457,1.4901,192993.0],["1980-08-18",1.457,1.457,1.4073,1.4239,208008.0],["1980-08-19",1.4239,1.4404,1.4073,1.4239,190796.0],["1980-08-20",1.4239,1.4404,1.4073,1.4239,121216.0],["1980-08-21",1.4239,1.5066,1.4239,1.5066,493286.0],["1980-08-22",1.5066,1.5232,1.457,1.4735,662476.0],["1980-08-25",1.4735,1.5066,1.457,1.4901,199219.0],["1980-08-26",1.4901,1.4901,1.4735,1.4901,261108.0],["1980-08-27",1.4901,1.5398,1.4404,1.4901,603149.0],["1980-08-28",1.4901,1.6225,1.4735,1.5563,1642090.0],["1980-08-29",1.5563,1.6556,1.5397,1.6556,936035.0],["1980-09-02",1.6556,1.7053,1.6391,1.6556,916626.0],["1980-09-03",1.6556,1.6722,1.6225,1.6225,415649.0],["1980-09-04",1.6225,1.6722,1.5729,1.5894,536499.0],["1980-09-05",1.5894,1.6391,1.5894,1.606,424438.0],["1980-09-08",1.606,1.6391,1.5894,1.5894,544556.0],["1980-09-09",1.5894,1.7881,1.5232,1.7715,1571045.0],["1980-09-10",1.7715,1.8709,1.755,1.8709,3017212.0],["1980-09-11",1.8709,1.904,1.8047,1.8543,2479980.0],["1980-09-12",1.8378,1.8378,1.7715,1.7881,1293091.0],["1980-09-15",1.7881,1.9205,1.7384,1.9205,781860.0],["1980-09-16",1.9205,1.9205,1.8543,1.904,855469.0],["1980-09-17",1.904,2.0033,1.8874,1.9868,1287598.0],["1980-09-18",1.9868,2.0033,1.904,1.904,1119141.0],["1980-09-19",1.904,1.9537,1.8874,1.904,386719.0],["1980-09-22",1.9205,1.9537,1.9205,1.9537,715210.0],["1980-09-23",1.9537,1.9537,1.8378,1.8543,1387207.0],["1980-09-24",1.8543,1.8874,1.8212,1.8543,635376.0],["1980-09-25",1.8543,1.904,1.755,1.8047,629883.0],["1980-09-26",1.8047,1.8047,1.755,1.7715,624023.0],["1980-09-29",1.755,1.755,1.6888,1.7053,583374.0],["1980-09-30",1.7053,1.7881,1.7053,1.755,332153.0],["1980-10-01",1.755,1.8047,1.7219,1.7881,354492.0],["1980-10-02",1.7881,1.8378,1.7715,1.8378,270630.0],["1980-10-03",1.8378,1.9371,1.8212,1.9371,602051.0],["1980-10-06",1.9371,1.9702,1.904,1.904,443848.0],["1980-10-07",1.904,1.9205,1.8378,1.8709,600220.0],["1980-10-08",1.8709,1.8874,1.8212,1.8212,253052.0],["1980-10-09",1.8212,1.8378,1.7715,1.7715,198120.0],["1980-10-10",1.7715,1.8047,1.7384,1.755,221558.0],["1980-10-13",1.755,1.9205,1.755,1.9205,418213.0],["1980-10-14",1.9205,1.9702,1.8874,1.8874,648926.0],["1980-10-15",1.8874,1.9537,1.8874,1.8874,564331.0],["1980-10-16",1.8874,1.9537,1.8047,1.8378,472778.0],["1980-10-17",1.8378,1.8543,1.7715,1.8047,268066.0],["1980-10-20",1.8047,1.8212,1.7715,1.8212,198853.0],["1980-10-21",1.8212,1.8378,1.755,1.7715,211304.0],["1980-10-22",1.7715,1.8378,1.7715,1.8212,243164.0],["1980-10-23",1.8212,1.8212,1.7715,1.7881,315308.0],["1980-10-24",1.7881,1.8212,1.7715,1.8212,254517.0],["1980-10-27",1.7881,1.7881,1.755,1.7715,128906.0],["1980-10-28",1.7715,1.7715,1.7053,1.755,388550.0],["1980-10-29",1.755,1.7881,1.7219,1.755,196655.0],["1980-10-30",1.755,1.755,1.7219,1.7219,108032.0],["1980-10-31",1.7219,1.7219,1.7053,1.7053,71045.0],["1980-11-03",1.6888,1.6888,1.6722,1.6722,132935.0],["1980-11-05",1.6722,1.7881,1.6556,1.6888,391113.0],["1980-11-06",1.6888,1.6888,1.606,1.6556,149048.0],["1980-11-07",1.6556,1.6722,1.5894,1.606,245361.0],["1980-11-10",1.606,1.6391,1.5894,1.6225,234375.0],["1980-11-11",1.6391,1.7053,1.6391,1.6888,244263.0],["1980-11-12",1.6888,1.8709,1.6722,1.8709,697266.0],["1980-11-13",1.8709,2.0033,1.8543,2.0033,1749023.0],["1980-11-14",2.0033,2.1027,1.9371,2.053,1545410.0],["1980-11-17",2.053,2.1523,1.9868,2.1523,1234131.0],["1980-11-18",2.1523,2.2186,2.1027,2.1358,895020.0],["1980-11-19",2.1358,2.2186,2.1027,2.1358,1506226.0],["1980-11-20",2.1358,2.1689,2.0861,2.1689,669067.0],["1980-11-21",2.1358,2.1358,2.0696,2.0861,728394.0],["1980-11-24",1.6888,1.6888,1.5894,1.6888,3954712.0],["1980-11-25",1.6888,1.6888,1.5232,1.5398,1108521.0],["1980-11-26",1.5398,1.5563,1.5066,1.5232,796509.0],["1980-11-28",1.5066,1.5066,1.4073,1.457,541626.0],["1980-12-01",1.4404,1.4404,1.3411,1.3576,1488281.0],["1980-12-02",1.3576,1.5729,1.3245,1.5232,885864.0],["1980-12-03",1.5232,1.5563,1.4901,1.5232,260010.0],["1980-12-04",1.5232,1.5563,1.5232,1.5563,181274.0],["1980-12-05",1.5397,1.5397,1.5066,1.5066,109497.0],["1980-12-08",1.4901,1.4901,1.3907,1.4073,246094.0],["1980-12-09",1.4073,1.4239,1.2914,1.4073,338013.0],["1980-12-10",1.4073,1.4404,1.4073,1.4073,396973.0],["1980-12-11",1.4073,1.4073,1.3576,1.4073,301392.0],["1980-12-12",1.4073,1.4073,1.3576,1.3742,145020.0],["1980-12-15",1.3742,1.3742,1.308,1.3245,216064.0],["1980-12-16",1.3245,1.3411,1.2417,1.2748,154907.0],["1980-12-17",1.2748,1.2914,1.2252,1.2748,269531.0],["1980-12-18",1.2748,1.3245,1.2417,1.2914,178711.0],["1980-12-19",1.2914,1.3411,1.2748,1.3245,151245.0],["1980-12-22",1.3411,1.4239,1.3411,1.4073,221191.0],["1980-12-23",1.4073,1.4404,1.3907,1.4073,269897.0],["1980-12-24",1.4073,1.4073,1.3907,1.3907,159668.0],["1980-12-26",1.3907,1.4073,1.3907,1.4073,73608.0],["1980-12-29",1.4073,1.4073,1.3245,1.3411,195190.0],["1980-12-30",1.3411,1.3411,1.2748,1.3245,351562.0],["1980-12-31",1.3245,1.4239,1.3245,1.4239,547852.0],["1981-01-02",1.4239,1.4404,1.3576,1.3742,431763.0],["1981-01-05",1.3742,1.4073,1.3742,1.3907,112427.0],["1981-01-06",1.3907,1.3907,1.3245,1.3411,542725.0],["1981-01-07",1.2748,1.2748,1.2417,1.2583,298828.0],["1981-01-08",1.2583,1.308,1.2583,1.2914,1770996.0],["1981-01-09",1.308,1.3742,1.308,1.3742,751099.0],["1981-01-12",1.3742,1.3907,1.3411,1.3411,88623.0],["1981-01-13",1.3411,1.3576,1.2914,1.2914,170288.0],["1981-01-14",1.2914,1.3245,1.2914,1.308,83130.0],["1981-01-15",1.308,1.3245,1.2914,1.2914,136597.0],["1981-01-16",1.2914,1.3411,1.2748,1.3411,142822.0],["1981-01-19",1.3411,1.3742,1.3411,1.3411,243164.0],["1981-01-20",1.3411,1.3742,1.2914,1.2914,85693.0],["1981-01-21",1.2914,1.3576,1.2914,1.3411,131104.0],["1981-01-22",1.3411,1.3576,1.3245,1.3245,77637.0],["1981-01-23",1.3245,1.3411,1.308,1.3245,31860.0],["1981-01-26",1.3245,1.3245,1.2914,1.308,83862.0],["1981-01-27",1.308,1.3245,1.2914,1.2914,65186.0],["1981-01-28",1.2914,1.308,1.2748,1.2914,243164.0],["1981-01-29",1.2914,1.308,1.2748,1.2748,58228.0],["1981-01-30",1.2748,1.308,1.2748,1.2748,124878.0],["1981-02-02",1.2748,1.2748,1.1921,1.2086,217163.0],["1981-02-03",1.2086,1.2252,1.1921,1.2086,90820.0],["1981-02-04",1.2086,1.2086,1.1755,1.1755,106934.0],["1981-02-05",1.1755,1.2086,1.1755,1.1921,113525.0],["1981-02-06",1.2086,1.2252,1.2086,1.2086,87524.0],["1981-02-09",1.2086,1.2252,1.1755,1.1755,95215.0],["1981-02-10",1.1755,1.1921,1.159,1.1755,102539.0],["1981-02-11",1.1755,1.1755,1.159,1.159,113159.0],["1981-02-12",1.159,1.1755,1.159,1.159,54199.0],["1981-02-13",1.159,1.1921,1.159,1.1755,105469.0],["1981-02-17",1.1755,1.2086,1.1755,1.1921,108032.0],["1981-02-18",1.2086,1.2914,1.2086,1.2583,504272.0],["1981-02-19",1.2583,1.308,1.2583,1.2583,439087.0],["1981-02-20",1.2583,1.308,1.2417,1.2583,124146.0],["1981-02-23",1.2583,1.2748,1.2417,1.2417,306519.0],["1981-02-24",1.2417,1.2417,1.1921,1.1921,53101.0],["1981-02-25",1.1921,1.1921,1.0927,1.1424,470947.0],["1981-02-26",1.1424,1.159,1.1424,1.159,310181.0],["1981-02-27",1.159,1.3576,1.159,1.3576,698364.0],["1981-03-02",1.3576,1.3742,1.308,1.3245,624390.0],["1981-03-03",1.3245,1.3245,1.2086,1.308,134033.0],["1981-03-04",1.308,1.3245,1.2748,1.308,131836.0],["1981-03-05",1.308,1.3576,1.308,1.3245,248657.0],["1981-03-06",1.3245,1.3245,1.2914,1.2914,134033.0],["1981-03-09",1.2914,1.3411,1.2914,1.3245,145020.0],["1981-03-10",1.3245,1.3245,1.2252,1.2252,948120.0],["1981-03-11",1.2417,1.2748,1.2417,1.2583,95215.0],["1981-03-12",1.2748,1.3245,1.2748,1.3245,399536.0],["1981-03-13",1.3245,1.3245,1.2583,1.308,186768.0],["1981-03-16",1.308,1.3576,1.308,1.3576,229980.0],["1981-03-17",1.3576,1.3742,1.3411,1.3576,219727.0],["1981-03-18",1.3576,1.3576,1.308,1.308,90454.0],["1981-03-19",1.308,1.3411,1.308,1.308,79834.0],["1981-03-20",1.159,1.159,1.1093,1.1258,2203857.0],["1981-03-23",1.1258,1.159,1.0927,1.1424,1443237.0],["1981-03-24",1.1424,1.1755,1.1258,1.1755,1513916.0],["1981-03-25",1.1755,1.2252,1.159,1.1921,1011841.0],["1981-03-26",1.1921,1.2086,1.1755,1.1921,115356.0],["1981-03-27",1.1921,1.1921,1.159,1.159,130371.0],["1981-03-30",1.159,1.1755,1.159,1.1755,153809.0],["1981-03-31",1.1755,1.1921,1.159,1.1755,204712.0],["1981-04-01",1.1755,1.1921,1.159,1.159,184937.0],["1981-04-02",1.159,1.159,1.1424,1.1424,134399.0],["1981-04-03",1.1424,1.159,1.1424,1.159,168091.0],["1981-04-06",1.159,1.159,1.1093,1.1093,316040.0],["1981-04-07",1.1093,1.1424,1.1093,1.1258,742310.0],["1981-04-08",1.1258,1.1755,1.1093,1.159,965698.0],["1981-04-09",1.159,1.1921,1.1424,1.1921,627686.0],["1981-04-10",1.1921,1.2417,1.1755,1.1921,478271.0],["1981-04-13",1.1921,1.2583,1.1921,1.2583,438721.0],["1981-04-14",1.2583,1.2583,1.2252,1.2583,195190.0],["1981-04-15",1.2583,1.2748,1.2417,1.2417,158203.0],["1981-04-16",1.2417,1.2583,1.2252,1.2252,320068.0],["1981-04-20",1.2252,1.2417,1.1093,1.2252,99243.0],["1981-04-21",1.2252,1.2252,1.1921,1.1921,119019.0],["1981-04-22",1.1921,1.2086,1.1755,1.1755,155640.0],["1981-04-23",1.1755,1.1921,1.1755,1.1755,51636.0],["1981-04-24",1.1755,1.1921,1.1755,1.1921,109131.0],["1981-04-27",1.1921,1.2086,1.1755,1.1921,223022.0],["1981-04-28",1.1921,1.1921,1.159,1.1755,294434.0],["1981-04-29",1.1755,1.1755,1.1424,1.1424,78735.0],["1981-04-30",1.1424,1.1755,1.1424,1.159,90088.0],["1981-05-01",1.159,1.159,1.1424,1.159,72144.0],["1981-05-04",1.1258,1.1258,1.1093,1.1258,145752.0],["1981-05-05",1.1258,1.1258,1.1093,1.1093,110962.0],["1981-05-06",1.1258,1.1424,1.1258,1.1258,44678.0],["1981-05-07",1.1258,1.1424,1.1093,1.1424,355225.0],["1981-05-08",1.1424,1.1424,1.0927,1.1093,77637.0],["1981-05-11",1.1093,1.159,1.0927,1.0927,141724.0],["1981-05-12",1.0927,1.1093,1.0927,1.0927,120483.0],["1981-05-13",1.0927,1.1093,1.0762,1.0762,196655.0],["1981-05-14",1.0762,1.0927,1.0431,1.0596,498413.0],["1981-05-15",1.0596,1.0762,1.0431,1.0596,225220.0],["1981-05-18",1.0596,1.0762,1.0431,1.0596,125977.0],["1981-05-19",1.0596,1.0596,1.0099,1.0099,198120.0],["1981-05-20",1.0099,1.0265,0.9934,1.0099,172852.0],["1981-05-21",1.0099,1.0265,1.0099,1.0265,95215.0],["1981-05-22",1.0265,1.1258,0.9934,1.1258,2815430.0],["1981-05-26",1.1258,1.2252,1.1258,1.2252,1165649.0],["1981-05-27",1.2252,1.2583,1.2086,1.2417,626221.0],["1981-05-28",1.2252,1.2252,1.1921,1.1921,471313.0],["1981-05-29",1.1921,1.2086,1.1755,1.2086,204346.0],["1981-06-01",1.2086,1.2252,1.159,1.159,275757.0],["1981-06-02",1.159,1.1755,1.159,1.159,140259.0],["1981-06-03",1.159,1.1921,1.159,1.1921,52002.0],["1981-06-04",1.1921,1.2252,1.1755,1.2086,580444.0],["1981-06-05",1.2086,1.2252,1.1921,1.1921,156738.0],["1981-06-08",1.1921,1.2086,1.1755,1.1755,125244.0],["1981-06-09",1.1755,1.1921,1.159,1.159,85327.0],["1981-06-10",1.159,1.1921,1.159,1.1755,86792.0],["1981-06-11",1.1755,1.1921,1.159,1.1921,33691.0],["1981-06-12",1.1755,1.1755,1.1424,1.1424,291870.0],["1981-06-15",1.1424,1.2583,1.1424,1.2583,986938.0],["1981-06-16",1.2583,1.3245,1.2252,1.2417,906738.0],["1981-06-17",1.2417,1.2583,1.2252,1.2417,357788.0],["1981-06-18",1.2417,1.2417,1.1921,1.1921,132935.0],["1981-06-19",1.1921,1.2417,1.1921,1.2417,559937.0],["1981-06-22",1.2417,1.2583,1.2086,1.2086,132568.0],["1981-06-23",1.2086,1.2252,1.2086,1.2086,105469.0],["1981-06-24",1.2086,1.2086,1.1755,1.1921,883301.0],["1981-06-25",1.1921,1.1921,1.1424,1.1755,121216.0],["1981-06-26",1.1755,1.1755,1.159,1.159,100708.0],["1981-06-29",1.159,1.1755,1.1258,1.159,91187.0],["1981-06-30",1.159,1.1755,1.1424,1.159,385620.0],["1981-07-01",1.159,1.159,1.0927,1.0927,578979.0],["1981-07-02",1.0927,1.1093,1.0596,1.0762,495850.0],["1981-07-06",1.0762,1.0762,1.0431,1.0596,93384.0],["1981-07-07",1.0596,1.0596,1.0099,1.0265,268799.0],["1981-07-08",1.0431,1.0596,1.0431,1.0596,71411.0],["1981-07-09",1.0596,1.0596,1.0265,1.0596,153442.0],["1981-07-10",1.0596,1.0596,1.0431,1.0596,56030.0],["1981-07-13",1.0596,1.1093,1.0596,1.0762,109131.0],["1981-07-14",1.0762,1.0927,1.0596,1.0762,135864.0],["1981-07-15",1.0762,1.0762,1.0596,1.0762,142822.0],["1981-07-16",1.0762,1.0762,1.0596,1.0762,49805.0],["1981-07-17",1.0762,1.0762,1.0596,1.0596,91553.0],["1981-07-20",1.0596,1.1258,1.0431,1.0431,67383.0],["1981-07-21",1.0431,1.0762,1.0431,1.0431,132202.0],["1981-07-22",1.0431,1.0596,1.0265,1.0265,945923.0],["1981-07-23",1.0265,1.0265,1.0099,1.0265,106934.0],["1981-07-24",1.0265,1.0265,1.0099,1.0265,113159.0],["1981-07-27",1.0265,1.0596,1.0265,1.0596,194824.0],["1981-07-28",1.0596,1.0762,1.0596,1.0762,57861.0],["1981-07-29",1.0596,1.0596,1.0431,1.0596,156372.0],["1981-07-30",1.0596,1.1093,1.0431,1.1093,469482.0],["1981-07-31",1.1093,1.1424,1.0927,1.1093,208008.0],["1981-08-03",1.1093,1.1424,1.0927,1.1424,330688.0],["1981-08-04",1.1424,1.1755,1.1424,1.1755,337646.0],["1981-08-05",1.1755,1.2252,1.1755,1.1921,646729.0],["1981-08-06",1.1921,1.1921,1.159,1.1755,163330.0],["1981-08-07",1.1755,1.1755,1.159,1.1755,114258.0],["1981-08-10",1.159,1.159,1.1258,1.1424,112061.0],["1981-08-11",1.1424,1.1424,1.1093,1.1093,87524.0],["1981-08-12",1.1093,1.1258,1.1093,1.1258,64819.0],["1981-08-13",1.1258,1.1258,1.1093,1.1258,91553.0],["1981-08-14",1.1258,1.1424,1.0927,1.0927,106201.0],["1981-08-17",1.0927,1.1093,1.0596,1.0927,103271.0],["1981-08-18",1.0927,1.0927,1.0596,1.0596,249390.0],["1981-08-19",1.0596,1.0762,1.0431,1.0596,147949.0],["1981-08-20",1.0596,1.0762,1.0431,1.0596,150879.0],["1981-08-21",1.0596,1.0596,1.0431,1.0596,185669.0],["1981-08-24",1.0431,1.0431,1.0099,1.0099,190063.0],["1981-08-25",1.0099,1.0431,1.0099,1.0431,182007.0],["1981-08-26",1.0431,1.0596,1.0265,1.0431,177246.0],["1981-08-27",1.0431,1.0431,1.0099,1.0265,200317.0],["1981-08-28",1.0265,1.0431,1.0265,1.0265,385986.0],["1981-08-31",1.0265,1.0596,1.0265,1.0265,451904.0],["1981-09-01",1.0265,1.0431,1.0265,1.0431,98511.0],["1981-09-02",1.0431,1.0431,1.0265,1.0431,122681.0],["1981-09-03",1.0431,1.0431,1.0099,1.0099,143555.0],["1981-09-04",1.0099,1.0265,1.0099,1.0265,134766.0],["1981-09-08",1.0265,1.0265,0.9934,0.9934,137329.0],["1981-09-09",0.9934,1.0099,0.9603,0.9603,467285.0],["1981-09-10",0.9603,0.9768,0.9437,0.9768,306519.0],["1981-09-11",0.9768,0.9934,0.9603,0.9768,295532.0],["1981-09-14",0.9768,0.9934,0.9437,0.9768,352661.0],["1981-09-15",0.9768,0.9768,0.9603,0.9603,111328.0],["1981-09-16",0.9603,0.9603,0.9437,0.9603,145020.0],["1981-09-17",0.9603,0.9768,0.9437,0.9437,82764.0],["1981-09-18",0.9437,0.9603,0.9272,0.9437,383057.0],["1981-09-21",0.9272,0.9272,0.894,0.9106,175781.0],["1981-09-22",0.9106,0.9272,0.9106,0.9272,97046.0],["1981-09-23",0.9272,0.9272,0.894,0.9106,213867.0],["1981-09-24",0.9106,0.9106,0.894,0.894,120850.0],["1981-09-25",0.894,0.894,0.8444,0.8444,323730.0],["1981-09-28",0.8444,0.8775,0.7947,0.8775,352661.0],["1981-09-29",0.8775,0.8775,0.8278,0.8444,306519.0],["1981-09-30",0.8444,0.8609,0.8444,0.8609,77271.0],["1981-10-01",0.8609,0.9106,0.8444,0.894,116089.0],["1981-10-02",0.894,0.9603,0.894,0.9603,520020.0],["1981-10-05",0.9768,1.0099,0.9768,0.9934,406860.0],["1981-10-06",0.9934,0.9934,0.9603,0.9934,64087.0],["1981-10-07",0.9934,1.0762,0.9768,1.0596,366943.0],["1981-10-08",1.0596,1.1258,1.0596,1.1093,736450.0],["1981-10-09",1.1093,1.1258,1.0927,1.0927,322266.0],["1981-10-12",1.0927,1.0927,1.0099,1.0265,267700.0],["1981-10-13",1.0265,1.0431,1.0265,1.0431,59692.0],["1981-10-14",1.0265,1.0265,1.0099,1.0099,72876.0],["1981-10-15",1.0099,1.0596,0.9934,1.0431,793579.0],["1981-10-16",1.0431,1.0431,1.0265,1.0265,62622.0],["1981-10-19",1.0265,1.0431,1.0265,1.0265,46143.0],["1981-10-20",1.0265,1.0431,1.0265,1.0265,91553.0],["1981-10-21",1.0265,1.0431,1.0099,1.0099,159302.0],["1981-10-22",1.0099,1.0265,0.9934,1.0099,35889.0],["1981-10-23",1.0099,1.0099,0.9934,1.0099,55298.0],["1981-10-26",1.0099,1.0099,0.9768,0.9934,58228.0],["1981-10-27",0.9934,1.0099,0.9768,0.9934,72876.0],["1981-10-28",0.9934,1.0431,0.9934,1.0099,179443.0],["1981-10-29",1.0099,1.0099,0.9768,1.0099,283081.0],["1981-10-30",1.0099,1.0431,0.9934,1.0431,357788.0],["1981-11-02",1.0431,1.0762,1.0431,1.0431,629883.0],["1981-11-03",1.0431,1.0596,1.0431,1.0596,312012.0],["1981-11-04",1.0762,1.1093,1.0762,1.0762,503174.0],["1981-11-05",1.0927,1.1921,1.0927,1.1755,3130371.0],["1981-11-06",1.1755,1.2417,1.159,1.2252,812988.0],["1981-11-09",1.2252,1.2252,1.1921,1.2086,336914.0],["1981-11-10",1.2252,1.2748,1.2252,1.2417,604614.0],["1981-11-11",1.2417,1.2583,1.2252,1.2417,284546.0],["1981-11-12",1.2417,1.2583,1.2252,1.2252,837524.0],["1981-11-13",1.2252,1.2417,1.1424,1.159,335449.0],["1981-11-16",1.159,1.159,1.1093,1.1258,254517.0],["1981-11-17",1.1258,1.1921,1.0927,1.1755,440552.0],["1981-11-18",1.1755,1.1921,1.159,1.1755,273926.0],["1981-11-19",1.1755,1.1755,1.1424,1.1424,188965.0],["1981-11-20",1.1424,1.1755,1.1258,1.1755,155640.0],["1981-11-23",1.1755,1.2252,1.1755,1.1755,254150.0],["1981-11-24",1.1921,1.2417,1.1921,1.2086,232910.0],["1981-11-25",1.2252,1.2914,1.2252,1.2914,1082520.0],["1981-11-27",1.2914,1.3245,1.2417,1.2914,787720.0],["1981-11-30",1.2914,1.3907,1.2748,1.3742,1265991.0],["1981-12-01",1.3742,1.4404,1.3411,1.3576,864258.0],["1981-12-02",1.3576,1.3576,1.308,1.3576,492920.0],["1981-12-03",1.3576,1.4073,1.3411,1.3907,392944.0],["1981-12-04",1.3907,1.4404,1.3907,1.4239,963867.0],["1981-12-07",1.4239,1.4735,1.4073,1.4239,1402222.0],["1981-12-08",1.4239,1.4239,1.3907,1.4239,564331.0],["1981-12-09",1.4404,1.5398,1.4404,1.5398,1659302.0],["1981-12-10",1.5398,1.5729,1.5066,1.5563,1382446.0],["1981-12-11",1.5563,1.606,1.5563,1.5894,3344971.0],["1981-12-14",1.5563,1.5563,1.457,1.4901,643799.0],["1981-12-15",1.4901,1.5397,1.4901,1.5066,618530.0],["1981-12-16",1.5066,1.5729,1.5066,1.5398,671631.0],["1981-12-17",1.5397,1.6556,1.5397,1.6556,1440308.0],["1981-12-18",1.6556,1.6556,1.606,1.6225,611938.0],["1981-12-21",1.6225,1.6225,1.5729,1.5894,521851.0],["1981-12-22",1.5729,1.5729,1.5232,1.5232,509399.0],["1981-12-23",1.5232,1.5232,1.457,1.4901,463257.0],["1981-12-24",1.4901,1.5232,1.4735,1.5066,239868.0],["1981-12-28",1.5066,1.5232,1.4901,1.5232,396240.0],["1981-12-29",1.5232,1.5232,1.4735,1.4735,548218.0],["1981-12-30",1.457,1.457,1.4239,1.4239,435791.0],["1981-12-31",1.4239,1.457,1.4239,1.457,153076.0],["1982-01-04",1.4404,1.457,1.4239,1.4404,159668.0],["1982-01-05",1.4073,1.4404,1.3576,1.3742,492920.0],["1982-01-06",1.3742,1.3907,1.3411,1.3742,419678.0],["1982-01-07",1.457,1.5232,1.3742,1.5232,636475.0],["1982-01-08",1.5563,1.5894,1.5066,1.5894,1082886.0],["1982-01-11",1.5398,1.5894,1.4901,1.4901,893555.0],["1982-01-12",1.5232,1.5398,1.4901,1.5232,379028.0],["1982-01-13",1.5397,1.5729,1.5066,1.5066,1052490.0],["1982-01-14",1.5398,1.5729,1.5066,1.5563,487427.0],["1982-01-15",1.606,1.6391,1.5563,1.6391,936768.0],["1982-01-18",1.6888,1.7384,1.6225,1.7384,1931396.0],["1982-01-19",1.7053,1.755,1.6391,1.6556,717773.0],["1982-01-20",1.6722,1.7053,1.6391,1.6722,607910.0],["1982-01-21",1.6888,1.7715,1.606,1.7053,689575.0],["1982-01-22",1.6888,1.7053,1.6556,1.7053,524414.0],["1982-01-25",1.6722,1.6888,1.6391,1.6391,463989.0],["1982-01-26",1.6722,1.6888,1.6391,1.6722,351562.0],["1982-01-27",1.6556,1.6888,1.6225,1.6556,550049.0],["1982-01-28",1.7384,1.8047,1.6556,1.8047,896484.0],["1982-01-29",1.7881,1.8212,1.7384,1.755,1526733.0],["1982-02-01",1.7053,1.7384,1.6722,1.6888,428467.0],["1982-02-02",1.7219,1.7715,1.6722,1.7384,356689.0],["1982-02-03",1.7881,1.8212,1.7384,1.755,677490.0],["1982-02-04",1.7881,1.8212,1.755,1.8212,500244.0],["1982-02-05",1.8874,1.9205,1.8543,1.904,1144409.0],["1982-02-08",1.8378,1.904,1.7715,1.7715,688843.0],["1982-02-09",1.755,1.8047,1.6888,1.755,954712.0],["1982-02-10",1.8047,1.8378,1.755,1.8047,281250.0],["1982-02-11",1.8047,1.8212,1.7881,1.8212,425171.0],["1982-02-12",1.8212,1.8378,1.8047,1.8047,206909.0],["1982-02-16",1.8378,1.8874,1.7715,1.8874,521484.0],["1982-02-17",1.9371,1.9868,1.8874,1.9702,2399780.0],["1982-02-18",2.0364,2.0861,1.9868,2.0199,1672119.0],["1982-02-19",1.9702,2.0696,1.8543,1.904,1271851.0],["1982-02-22",1.9371,2.0199,1.8543,1.8543,1138916.0],["1982-02-23",1.8874,1.9371,1.8212,1.9205,1286865.0],["1982-02-24",2.0033,2.0364,1.9537,2.0364,936401.0],["1982-02-25",2.0861,2.1523,2.0199,2.1027,2031006.0],["1982-02-26",2.1192,2.1523,2.0861,2.1358,1195679.0],["1982-03-01",2.1358,2.1689,2.1027,2.1192,1156860.0],["1982-03-02",2.0861,2.1358,2.0364,2.0696,823242.0],["1982-03-03",2.1027,2.1358,2.0696,2.0861,1306274.0],["1982-03-04",2.0861,2.1027,2.053,2.0696,683716.0],["1982-03-05",2.1027,2.1358,2.0696,2.0861,922852.0],["1982-03-08",2.1027,2.1689,2.0199,2.053,1327515.0],["1982-03-09",2.0199,2.0696,1.9702,2.0199,1346924.0],["1982-03-10",2.0364,2.0861,1.9868,1.9868,807861.0],["1982-03-11",2.0033,2.0696,1.9205,1.9371,1192383.0],["1982-03-12",1.8874,1.9205,1.8378,1.8543,949585.0],["1982-03-15",1.8709,1.904,1.8212,1.8709,758789.0],["1982-03-16",1.9205,1.9537,1.8709,1.9371,563599.0],["1982-03-17",1.9537,1.9702,1.9205,1.9702,505737.0],["1982-03-18",2.053,2.1192,1.9702,2.1192,1972046.0],["1982-03-19",2.2351,2.2682,2.1855,2.2351,2124390.0],["1982-03-22",2.2517,2.2682,2.2186,2.2351,1220581.0],["1982-03-23",2.1855,2.2351,2.1358,2.1523,1296753.0],["1982-03-24",2.1523,2.1855,2.1027,2.1027,641968.0],["1982-03-25",2.1523,2.202,2.1027,2.1358,1293091.0],["1982-03-26",2.1523,2.1689,2.1192,2.1358,297363.0],["1982-03-29",2.1523,2.202,2.0861,2.202,750732.0],["1982-03-30",2.1689,2.1855,2.1358,2.1855,909302.0],["1982-03-31",2.1788,2.2121,2.1455,2.1622,1319824.0],["1982-04-01",2.2287,2.2786,2.1622,2.262,551514.0],["1982-04-02",2.262,2.3119,2.2121,2.2121,910400.0],["1982-04-05",2.1788,2.2287,2.1289,2.1788,687744.0],["1982-04-06",2.1954,2.2287,2.1622,2.2287,310913.0],["1982-04-07",2.2453,2.2786,2.2121,2.262,769043.0],["1982-04-08",2.262,2.2786,2.2453,2.262,956177.0],["1982-04-12",2.2453,2.2786,2.1954,2.1954,373901.0],["1982-04-13",2.1622,2.1788,2.1289,2.1455,553345.0],["1982-04-14",2.1954,2.2121,2.1622,2.2121,744873.0],["1982-04-15",2.2121,2.2287,2.1954,2.2121,380493.0],["1982-04-16",2.2287,2.2453,2.2121,2.2287,399536.0],["1982-04-19",2.3119,2.395,2.2287,2.395,2128418.0],["1982-04-20",2.4615,2.4948,2.4116,2.4449,1810181.0],["1982-04-21",2.4782,2.5114,2.4449,2.4782,969727.0],["1982-04-22",2.5114,2.5281,2.4782,2.4782,1220947.0],["1982-04-23",2.4782,2.4948,2.4449,2.4615,520386.0],["1982-04-26",2.5114,2.5613,2.4615,2.5281,819946.0],["1982-04-27",2.4948,2.5613,2.4283,2.4948,637939.0],["1982-04-28",2.4782,2.5114,2.4449,2.4948,587402.0],["1982-04-29",2.5114,2.5281,2.4782,2.4948,796143.0],["1982-04-30",2.4948,2.5114,2.4615,2.4615,341675.0],["1982-05-03",2.5114,2.5613,2.4615,2.5613,1758545.0],["1982-05-04",2.6112,2.6279,2.578,2.6112,2352905.0],["1982-05-05",2.6279,2.6611,2.5946,2.6279,1356079.0],["1982-05-06",2.6611,2.6944,2.6279,2.6279,1093506.0],["1982-05-07",2.6279,2.6611,2.5946,2.5946,847046.0],["1982-05-10",2.5613,2.5946,2.5114,2.5114,1188354.0],["1982-05-11",2.5447,2.5613,2.5114,2.5281,1097900.0],["1982-05-12",2.5447,2.5613,2.5114,2.5447,961670.0],["1982-05-13",2.578,2.6279,2.5281,2.5613,770508.0],["1982-05-14",2.578,2.6112,2.5447,2.5946,428101.0],["1982-05-17",2.578,2.5946,2.5613,2.5613,269897.0],["1982-05-18",2.5946,2.6112,2.5613,2.5613,811890.0],["1982-05-19",2.5114,2.578,2.4283,2.4283,1085449.0],["1982-05-20",2.4449,2.4782,2.4116,2.4615,507935.0],["1982-05-21",2.4948,2.5114,2.4615,2.4615,377197.0],["1982-05-24",2.4449,2.4782,2.4116,2.4615,507935.0],["1982-05-25",2.4283,2.4948,2.3618,2.3618,618896.0],["1982-05-26",2.2786,2.3618,2.1954,2.2287,2454346.0],["1982-05-27",2.1788,2.262,2.0956,2.1622,2641479.0],["1982-05-28",2.1289,2.1622,2.0956,2.1455,758423.0],["1982-06-01",2.0956,2.1289,2.0624,2.0956,384888.0],["1982-06-02",2.1123,2.1954,2.0291,2.1788,1647217.0],["1982-06-03",2.2453,2.2952,2.1954,2.2952,1987427.0],["1982-06-04",2.2952,2.3451,2.2287,2.2287,1126099.0],["1982-06-07",2.2453,2.3119,2.1622,2.262,730225.0],["1982-06-08",2.2952,2.3285,2.262,2.262,1446167.0],["1982-06-09",2.262,2.2952,2.2121,2.2453,827637.0],["1982-06-10",2.2453,2.2786,2.2121,2.2121,652954.0],["1982-06-11",2.2786,2.3119,2.2453,2.262,1032715.0],["1982-06-14",2.2287,2.262,2.1954,2.1954,291138.0],["1982-06-15",2.1954,2.2121,2.1622,2.1622,402100.0],["1982-06-16",2.1289,2.1788,2.0624,2.0624,576782.0],["1982-06-17",2.0125,2.0457,1.9792,1.9792,544189.0],["1982-06-18",1.9626,1.9792,1.9293,1.9626,483398.0],["1982-06-21",1.9792,2.0291,1.9293,2.0125,1306641.0],["1982-06-22",2.079,2.1455,2.0125,2.1455,974121.0],["1982-06-23",2.1622,2.2121,2.1123,2.1788,699829.0],["1982-06-24",2.1788,2.2121,2.1455,2.1455,338379.0],["1982-06-25",2.1622,2.1788,2.1289,2.1289,227783.0],["1982-06-28",2.1622,2.1954,2.1289,2.1622,236572.0],["1982-06-29",2.1722,2.1889,2.1388,2.1722,208008.0],["1982-06-30",2.1722,2.2056,2.1388,2.1555,292236.0],["1982-07-01",2.1221,2.1388,2.1054,2.1054,107300.0],["1982-07-02",2.0218,2.0719,1.955,1.955,323730.0],["1982-07-06",1.9383,1.955,1.9048,1.9048,864624.0],["1982-07-07",1.9048,1.9383,1.8714,1.8714,1138916.0],["1982-07-08",1.838,1.9048,1.7712,1.9048,1119873.0],["1982-07-09",1.9884,2.0218,1.955,2.0218,1212891.0],["1982-07-12",2.0552,2.1054,2.0051,2.1054,728027.0],["1982-07-13",2.0719,2.1054,2.0385,2.0385,1211426.0],["1982-07-14",2.0552,2.0886,2.0218,2.0719,353027.0],["1982-07-15",2.0886,2.1054,2.0552,2.0719,621826.0],["1982-07-16",2.1054,2.1555,2.0552,2.1221,660645.0],["1982-07-19",2.1388,2.1722,2.0886,2.0886,202515.0],["1982-07-20",2.0385,2.0719,2.0051,2.0218,752930.0],["1982-07-21",2.0218,2.0385,1.9884,1.9884,662476.0],["1982-07-22",1.9383,1.9884,1.8881,1.9048,933472.0],["1982-07-23",1.9216,1.9383,1.9048,1.9216,622559.0],["1982-07-26",1.9048,1.9216,1.8881,1.9048,433960.0],["1982-07-27",1.8714,1.9216,1.8213,1.838,235474.0],["1982-07-28",1.8046,1.838,1.7712,1.7712,552612.0],["1982-07-29",1.7043,1.7879,1.6208,1.7378,2749878.0],["1982-07-30",1.7712,1.8046,1.7378,1.7712,1122437.0],["1982-08-02",1.838,1.8714,1.7879,1.838,974854.0],["1982-08-03",1.7712,1.8547,1.6709,1.7043,1636230.0],["1982-08-04",1.6041,1.6709,1.5372,1.554,1234863.0],["1982-08-05",1.6041,1.6375,1.5707,1.6041,1420532.0],["1982-08-06",1.6876,1.7545,1.6041,1.6375,2176758.0],["1982-08-09",1.6375,1.6876,1.5874,1.6709,1085083.0],["1982-08-10",1.6876,1.721,1.6375,1.6375,717407.0],["1982-08-11",1.6709,1.7043,1.6375,1.6709,377197.0],["1982-08-12",1.7378,1.7712,1.6876,1.7043,1151001.0],["1982-08-13",1.7378,1.7879,1.6876,1.7879,562500.0],["1982-08-16",1.8213,1.8547,1.7879,1.8046,659180.0],["1982-08-17",1.7879,1.838,1.7378,1.838,606812.0],["1982-08-18",1.7378,1.8881,1.5707,1.5874,1505493.0],["1982-08-19",1.6208,1.6709,1.5707,1.6208,1317993.0],["1982-08-20",1.6542,1.7043,1.6041,1.7043,968628.0],["1982-08-23",1.6709,1.721,1.6041,1.6375,1018433.0],["1982-08-24",1.5707,1.6208,1.5205,1.5874,1049561.0],["1982-08-25",1.6709,1.7712,1.5707,1.7378,1422363.0],["1982-08-26",1.8547,1.9048,1.7879,1.8213,1979004.0],["1982-08-27",1.8213,1.8547,1.7879,1.8213,328125.0],["1982-08-30",1.8213,1.8547,1.7712,1.8547,460327.0],["1982-08-31",1.9216,1.9717,1.8714,1.9383,1063477.0],["1982-09-01",1.9048,1.9884,1.8046,1.9216,2256958.0],["1982-09-02",1.9383,1.955,1.9048,1.955,602051.0],["1982-09-03",1.9216,1.9884,1.8547,1.8547,463623.0],["1982-09-07",1.7712,1.838,1.7043,1.7378,1049194.0],["1982-09-08",1.8046,1.8714,1.7378,1.8714,1220215.0],["1982-09-09",1.8714,1.9216,1.8046,1.8547,1763306.0],["1982-09-10",1.838,1.8547,1.8213,1.838,405029.0],["1982-09-13",1.8046,1.838,1.7712,1.8213,1092773.0],["1982-09-14",1.838,1.8714,1.8046,1.8547,1300781.0],["1982-09-15",1.8714,1.8881,1.838,1.8547,536499.0],["1982-09-16",1.8714,1.8881,1.838,1.8547,697266.0],["1982-09-17",1.8046,1.8547,1.7545,1.7879,399902.0],["1982-09-20",1.7879,1.8046,1.7545,1.8046,482666.0],["1982-09-21",1.838,1.8547,1.8046,1.838,956177.0],["1982-09-22",1.8547,1.9048,1.7879,1.8046,1046997.0],["1982-09-23",1.838,1.8881,1.7712,1.8881,501709.0],["1982-09-24",1.9216,1.955,1.8881,1.9216,585205.0],["1982-09-27",1.9717,2.0051,1.9216,2.0051,288208.0],["1982-09-28",2.0488,2.0823,1.9984,2.0152,851074.0],["1982-09-29",1.9816,2.032,1.9312,1.948,676025.0],["1982-09-30",1.8976,1.9312,1.864,1.8808,580811.0],["1982-10-01",1.8976,1.9312,1.8472,1.9312,276123.0],["1982-10-04",1.9144,1.948,1.8808,1.948,237305.0],["1982-10-05",1.9648,1.9984,1.9312,1.9312,1235229.0],["1982-10-06",2.032,2.0991,1.9648,2.0823,1676147.0],["1982-10-07",2.1495,2.1999,2.0823,2.1999,2187378.0],["1982-10-08",2.2167,2.2671,2.1663,2.2335,1922241.0],["1982-10-11",2.3007,2.351,2.2335,2.2671,1968018.0],["1982-10-12",2.2167,2.2839,2.1495,2.2167,1373657.0],["1982-10-13",2.2839,2.3846,2.1831,2.3342,1365601.0],["1982-10-14",2.351,2.435,2.2503,2.3846,2292480.0],["1982-10-15",2.4182,2.4686,2.351,2.4518,1278076.0],["1982-10-18",2.4686,2.5022,2.4182,2.5022,1417236.0],["1982-10-19",2.4518,2.519,2.3846,2.4518,1666992.0],["1982-10-20",2.5694,2.7037,2.4182,2.7037,2511475.0],["1982-10-21",2.7877,2.838,2.7373,2.8212,4000122.0],["1982-10-22",2.9052,3.0396,2.7709,2.9052,2925659.0],["1982-10-25",2.6701,2.7541,2.5861,2.5861,3033691.0],["1982-10-26",2.6365,2.7877,2.4686,2.7877,2675537.0],["1982-10-27",2.7877,2.8548,2.7205,2.7877,2037231.0],["1982-10-28",2.6869,2.7877,2.5861,2.6197,1425659.0],["1982-10-29",2.7037,2.838,2.5526,2.7877,1477661.0],["1982-11-01",2.7877,2.9052,2.6701,2.8884,1810913.0],["1982-11-02",3.0396,3.1067,2.9556,3.0228,2968506.0],["1982-11-03",3.1235,3.2243,3.006,3.2075,2495361.0],["1982-11-04",3.2075,3.2747,3.1403,3.1571,2022949.0],["1982-11-05",3.1235,3.1907,3.0396,3.1739,1367065.0],["1982-11-08",3.1235,3.1907,3.0564,3.1403,2440430.0],["1982-11-09",3.3082,3.409,3.1907,3.3586,2490234.0],["1982-11-10",3.5098,3.5937,3.4258,3.493,3857300.0],["1982-11-11",3.7449,4.0136,3.4594,3.9968,4101929.0],["1982-11-12",4.0639,4.2319,3.896,4.0807,4070801.0],["1982-11-15",3.7449,3.812,3.6609,3.6945,3752930.0],["1982-11-16",3.5434,3.6945,3.3922,3.5769,5454346.0],["1982-11-17",3.6777,3.7281,3.6105,3.6609,2862305.0],["1982-11-18",3.7113,3.7952,3.6105,3.7785,2257690.0],["1982-11-19",3.6777,3.7952,3.5601,3.5769,1849365.0],["1982-11-22",3.4594,3.5769,3.3418,3.3418,3009155.0],["1982-11-23",3.409,3.5098,3.3082,3.409,1753784.0],["1982-11-24",3.5769,3.6777,3.4762,3.6777,1430420.0],["1982-11-26",3.7449,3.7785,3.6945,3.7281,932739.0],["1982-11-29",3.6609,3.7617,3.5601,3.7113,1409912.0],["1982-11-30",3.9128,4.1143,3.7113,4.1143,3432861.0],["1982-12-01",3.98,4.1143,3.8456,3.8624,3031860.0],["1982-12-02",3.8792,3.9464,3.812,3.8456,1525635.0],["1982-12-03",3.8456,3.9296,3.7617,3.7785,1246948.0],["1982-12-06",3.7113,3.8288,3.5937,3.7952,2711426.0],["1982-12-07",3.6105,3.7952,3.4258,3.5098,5059204.0],["1982-12-08",3.3082,3.4762,3.1235,3.2243,5122192.0],["1982-12-09",2.3007,2.3007,2.2335,2.2503,664307.0],["1982-12-10",2.2167,2.4182,2.0152,2.2503,10261597.0],["1982-12-13",2.4014,2.4854,2.3175,2.4686,4041504.0],["1982-12-14",2.3846,2.6365,2.1327,2.2503,5608887.0],["1982-12-15",2.2335,2.2839,2.1831,2.2167,2446289.0],["1982-12-16",2.3007,2.351,2.2335,2.2671,1812378.0],["1982-12-17",2.3175,2.3678,2.2503,2.3342,930176.0],["1982-12-20",2.3007,2.3342,2.2503,2.2503,679321.0],["1982-12-21",2.2839,2.3175,2.2335,2.3175,720337.0],["1982-12-22",2.2335,2.3007,2.1663,2.1831,904541.0],["1982-12-23",2.1999,2.2167,2.1663,2.1999,425171.0],["1982-12-27",2.2335,2.3007,2.1663,2.2503,441650.0],["1982-12-28",2.2604,2.311,2.2435,2.2604,210937.0],["1982-12-29",2.2773,2.311,2.2435,2.2604,664307.0],["1982-12-30",2.311,2.3616,2.2435,2.2604,1097168.0],["1982-12-31",2.2267,2.2604,2.1929,2.2435,836792.0],["1983-01-03",2.1929,2.2773,2.0917,2.1255,1402954.0],["1983-01-04",2.1761,2.2098,2.1255,2.2098,2143066.0],["1983-01-05",2.1929,2.2435,2.1423,2.1929,1045532.0],["1983-01-06",2.1761,2.2267,2.1255,2.1761,5903320.0],["1983-01-07",2.0411,2.1423,1.9399,1.9736,2653198.0],["1983-01-10",1.9062,2.0074,1.8049,1.8556,2666382.0],["1983-01-11",1.923,1.9905,1.8387,1.9905,2341553.0],["1983-01-12",2.058,2.1423,1.9736,2.0748,2062500.0],["1983-01-13",2.0748,2.1255,2.0074,2.0074,913330.0],["1983-01-14",2.0411,2.058,2.0242,2.0242,829468.0],["1983-01-17",2.0242,2.0917,1.9568,1.9736,832764.0],["1983-01-18",1.9568,1.9736,1.9399,1.9736,575317.0],["1983-01-19",1.9399,1.9905,1.8893,1.923,834595.0],["1983-01-20",1.9062,1.923,1.8724,1.8724,2178955.0],["1983-01-21",1.8556,1.8724,1.8387,1.8387,1030884.0],["1983-01-24",1.7881,1.8218,1.7375,1.7543,2176025.0],["1983-01-25",1.7881,1.8049,1.7543,1.8049,834961.0],["1983-01-26",1.8218,1.8387,1.7881,1.8218,670166.0],["1983-01-27",1.8724,1.923,1.8218,1.923,741943.0],["1983-01-28",1.9736,2.0411,1.9062,1.9736,934570.0],["1983-01-31",1.9736,1.9905,1.9568,1.9736,481567.0],["1983-02-01",1.9568,1.9905,1.923,1.923,361084.0],["1983-02-02",1.9905,2.058,1.923,2.0242,1129395.0],["1983-02-03",2.0748,2.1086,2.0242,2.1086,1432251.0],["1983-02-04",2.1086,2.1423,2.058,2.0917,1335205.0],["1983-02-07",2.0411,2.1086,1.9736,1.9905,561768.0],["1983-02-08",1.9905,2.0074,1.9736,2.0074,377930.0],["1983-02-09",1.9062,1.9399,1.8556,1.8893,1188721.0],["1983-02-10",1.8724,1.8893,1.8556,1.8893,636475.0],["1983-02-11",1.8724,1.9062,1.8387,1.8387,562866.0],["1983-02-14",1.8893,1.9399,1.8387,1.923,1251343.0],["1983-02-15",1.9905,2.0411,1.923,1.9399,2051147.0],["1983-02-16",1.9568,1.9905,1.923,1.9568,1003784.0],["1983-02-17",1.9062,1.9568,1.8556,1.8893,1951172.0],["1983-02-18",1.9062,1.923,1.8724,1.8724,704224.0],["1983-02-22",1.8387,1.8724,1.7881,1.7881,959106.0],["1983-02-23",1.8049,1.8387,1.7712,1.8218,942993.0],["1983-02-24",1.8218,1.8387,1.8049,1.8218,600952.0],["1983-02-25",1.8049,1.8387,1.7712,1.7881,1164917.0],["1983-02-28",1.8049,1.8218,1.7881,1.7881,581909.0],["1983-03-01",1.8049,1.8049,1.7881,1.8049,370972.0],["1983-03-02",1.8218,1.8387,1.7881,1.8218,1007080.0],["1983-03-03",1.8218,1.8387,1.8049,1.8049,371704.0],["1983-03-04",1.8049,1.8218,1.7881,1.8218,542725.0],["1983-03-07",1.8556,1.8893,1.8049,1.8893,1122437.0],["1983-03-08",1.8556,1.8724,1.8218,1.8387,964600.0],["1983-03-09",1.8218,1.8387,1.8049,1.8218,647461.0],["1983-03-10",1.8049,1.8218,1.7712,1.7881,469482.0],["1983-03-11",1.8049,1.8218,1.7712,1.7881,817749.0],["1983-03-14",1.7881,1.8049,1.7712,1.7881,317139.0],["1983-03-15",1.7881,1.8049,1.7712,1.7881,321533.0],["1983-03-16",1.7543,1.7881,1.7206,1.7375,694702.0],["1983-03-17",1.7037,1.7375,1.6531,1.6531,607910.0],["1983-03-18",1.5688,1.6194,1.5013,1.6194,2519897.0],["1983-03-21",1.6363,1.67,1.6025,1.67,860229.0],["1983-03-22",1.6531,1.6869,1.6194,1.6194,635376.0],["1983-03-23",1.6363,1.67,1.6025,1.6531,1394165.0],["1983-03-24",1.6363,1.67,1.6025,1.6194,793213.0],["1983-03-25",1.6194,1.6363,1.6025,1.6194,446045.0],["1983-03-28",1.5956,1.6126,1.5787,1.5956,288940.0],["1983-03-29",1.5787,1.5956,1.5617,1.5617,455566.0],["1983-03-30",1.5617,1.5787,1.5447,1.5447,512329.0],["1983-03-31",1.5617,1.5787,1.5447,1.5447,554443.0],["1983-04-04",1.5447,1.5617,1.5277,1.5447,528442.0],["1983-04-05",1.5447,1.5617,1.5108,1.5447,292969.0],["1983-04-06",1.5277,1.5447,1.5108,1.5447,340576.0],["1983-04-07",1.5617,1.5787,1.5447,1.5617,375732.0],["1983-04-08",1.5787,1.5956,1.5447,1.5447,184937.0],["1983-04-11",1.5277,1.5787,1.4768,1.4938,1223877.0],["1983-04-12",1.4768,1.4938,1.4429,1.4429,762451.0],["1983-04-13",1.4768,1.4938,1.4429,1.4429,706055.0],["1983-04-14",1.4768,1.5108,1.4429,1.5108,1454224.0],["1983-04-15",1.5277,1.5787,1.4768,1.5787,856567.0],["1983-04-18",1.6296,1.6975,1.5447,1.6805,1224976.0],["1983-04-19",1.6975,1.7145,1.6635,1.6975,1053589.0],["1983-04-20",1.6975,1.7145,1.6635,1.6635,602783.0],["1983-04-21",1.6805,1.6975,1.6635,1.6805,447876.0],["1983-04-22",1.7314,1.7823,1.6805,1.7823,1086914.0],["1983-04-25",1.7654,1.7993,1.7314,1.7484,795776.0],["1983-04-26",1.7314,1.7484,1.6975,1.7314,561035.0],["1983-04-27",1.6975,1.7314,1.6466,1.6805,465454.0],["1983-04-28",1.6635,1.6805,1.6466,1.6466,340576.0],["1983-04-29",1.6635,1.6635,1.6466,1.6466,264404.0],["1983-05-02",1.6466,1.6635,1.6126,1.6296,526245.0],["1983-05-03",1.6126,1.6466,1.5617,1.5956,1678711.0],["1983-05-04",1.5956,1.6126,1.5617,1.5787,635376.0],["1983-05-05",1.5956,1.6126,1.5617,1.5956,638672.0],["1983-05-06",1.6126,1.6635,1.5617,1.6296,857666.0],["1983-05-09",1.6635,1.6975,1.6296,1.6975,767212.0],["1983-05-10",1.7654,1.8502,1.6805,1.8502,1369629.0],["1983-05-11",1.8333,1.8672,1.7824,1.8163,1312500.0],["1983-05-12",1.7823,1.7993,1.7654,1.7823,392578.0],["1983-05-13",1.8163,1.8333,1.7824,1.7993,715576.0],["1983-05-16",1.7654,1.7993,1.7314,1.7993,766113.0],["1983-05-17",1.7824,1.7993,1.7484,1.7654,369873.0],["1983-05-18",1.7654,1.7823,1.7314,1.7314,535400.0],["1983-05-19",1.7484,1.7484,1.6975,1.7484,596558.0],["1983-05-20",1.7145,1.7314,1.6635,1.7314,427002.0],["1983-05-23",1.6975,1.7484,1.6805,1.7145,430298.0],["1983-05-24",1.7314,1.9012,1.6805,1.8842,1447998.0],["1983-05-25",1.9012,1.9012,1.8163,1.8502,787354.0],["1983-05-26",1.8672,1.8842,1.8333,1.8672,511230.0],["1983-05-27",1.8672,1.8672,1.8163,1.8333,438721.0],["1983-05-31",1.7314,1.7823,1.6975,1.7314,1183960.0],["1983-06-01",1.7145,1.7484,1.6805,1.6975,599487.0],["1983-06-02",1.6975,1.7314,1.6805,1.6975,579346.0],["1983-06-03",1.7145,1.8333,1.7145,1.7993,1144775.0],["1983-06-06",1.8163,1.8333,1.7654,1.7993,425537.0],["1983-06-07",1.8163,1.8163,1.7314,1.7314,483032.0],["1983-06-08",1.7484,1.7484,1.6975,1.6975,488892.0],["1983-06-09",1.6635,1.6805,1.6296,1.6296,971191.0],["1983-06-10",1.6296,1.6296,1.5277,1.5617,1735107.0],["1983-06-13",1.5617,1.6126,1.5447,1.5956,790283.0],["1983-06-14",1.5956,1.5956,1.5787,1.5956,496948.0],["1983-06-15",1.5787,1.5956,1.5617,1.5956,352661.0],["1983-06-16",1.5956,1.6126,1.5617,1.5787,656250.0],["1983-06-17",1.5787,1.5956,1.5447,1.5617,509399.0],["1983-06-20",1.5787,1.5787,1.5617,1.5617,373901.0],["1983-06-21",1.5617,1.5787,1.5447,1.5787,323730.0],["1983-06-22",1.5787,1.5956,1.5447,1.5447,708984.0],["1983-06-23",1.5447,1.5617,1.5277,1.5277,395508.0],["1983-06-24",1.5617,1.5787,1.5277,1.5277,498047.0],["1983-06-27",1.5277,1.5447,1.5108,1.5108,524780.0],["1983-06-28",1.521,1.5552,1.5039,1.5039,262939.0],["1983-06-29",1.5039,1.5381,1.5039,1.5381,406494.0],["1983-06-30",1.5381,1.6235,1.521,1.6235,795776.0],["1983-07-01",1.5894,1.6065,1.521,1.5894,313110.0],["1983-07-05",1.5552,1.5723,1.5381,1.5552,240967.0],["1983-07-06",1.5723,1.6065,1.5723,1.5894,192993.0],["1983-07-07",1.5723,1.5894,1.5381,1.5552,292236.0],["1983-07-08",1.5552,1.5723,1.5381,1.5381,177979.0],["1983-07-11",1.5723,1.5723,1.521,1.521,333984.0],["1983-07-12",1.5381,1.5552,1.5039,1.521,588135.0],["1983-07-13",1.5381,1.5381,1.5039,1.5039,624023.0],["1983-07-14",1.5039,1.521,1.5039,1.521,339844.0],["1983-07-15",1.521,1.521,1.4697,1.4868,457764.0],["1983-07-18",1.4697,1.5039,1.4697,1.4868,282715.0],["1983-07-19",1.5039,1.5039,1.4697,1.4697,238403.0],["1983-07-20",1.4868,1.4868,1.4356,1.4356,341675.0],["1983-07-21",1.4356,1.4356,1.3672,1.3672,808228.0],["1983-07-22",1.3501,1.3843,1.3159,1.3159,827271.0],["1983-07-25",1.2988,1.2988,1.1963,1.2305,2082642.0],["1983-07-26",1.2305,1.2988,1.2305,1.2988,1309937.0],["1983-07-27",1.2647,1.2817,1.2305,1.2305,804199.0],["1983-07-28",1.2305,1.2647,1.2305,1.2476,659546.0],["1983-07-29",1.2476,1.2817,1.2305,1.2476,389282.0],["1983-08-01",1.2476,1.2817,1.2476,1.2647,804565.0],["1983-08-02",1.2647,1.2647,1.2476,1.2647,397339.0],["1983-08-03",1.2647,1.2647,1.2476,1.2647,232178.0],["1983-08-04",1.2647,1.2647,1.2134,1.2305,853638.0],["1983-08-05",1.2305,1.2305,1.1963,1.2134,396240.0],["1983-08-08",1.2134,1.2305,1.2134,1.2305,288940.0],["1983-08-09",1.2305,1.2305,1.2134,1.2305,309814.0],["1983-08-10",1.2305,1.2305,1.1963,1.2134,279785.0],["1983-08-11",1.2134,1.2305,1.1963,1.2134,326294.0],["1983-08-12",1.2305,1.2305,1.1963,1.2134,273926.0],["1983-08-15",1.2305,1.2305,1.2134,1.2305,722168.0],["1983-08-16",1.2305,1.2305,1.1963,1.1963,240601.0],["1983-08-17",1.2134,1.2305,1.1963,1.2305,224854.0],["1983-08-18",1.2305,1.2305,1.2134,1.2134,209106.0],["1983-08-19",1.2134,1.2305,1.2134,1.2305,109497.0],["1983-08-22",1.1963,1.2305,1.1963,1.2134,425903.0],["1983-08-23",1.2134,1.2134,1.1963,1.1963,249023.0],["1983-08-24",1.1963,1.2305,1.1963,1.1963,342041.0],["1983-08-25",1.1963,1.2134,1.1963,1.2134,232178.0],["1983-08-26",1.2134,1.2305,1.1963,1.2305,219727.0],["1983-08-29",1.2305,1.2305,1.2134,1.2305,242432.0],["1983-08-30",1.2305,1.2305,1.2134,1.2134,184937.0],["1983-08-31",1.2305,1.2305,1.1963,1.2134,299194.0],["1983-09-01",1.2305,1.2305,1.2134,1.2134,190063.0],["1983-09-02",1.2134,1.2305,1.2134,1.2305,310913.0],["1983-09-06",1.2305,1.333,1.2134,1.333,1235962.0],["1983-09-07",1.2305,1.2476,1.2134,1.2305,461426.0],["1983-09-08",1.2305,1.2305,1.2134,1.2134,306519.0],["1983-09-09",1.1621,1.1792,1.0938,1.1108,1803955.0],["1983-09-12",1.1279,1.1621,1.1108,1.145,844116.0],["1983-09-13",1.145,1.145,1.1279,1.1279,285278.0],["1983-09-14",1.1279,1.1621,1.1108,1.1621,385986.0],["1983-09-15",1.1621,1.1621,1.1108,1.1108,322266.0],["1983-09-16",1.145,1.145,1.1279,1.1279,213135.0],["1983-09-19",1.145,1.145,1.1108,1.1108,300293.0],["1983-09-20",1.1279,1.1279,1.1108,1.1279,265503.0],["1983-09-21",1.1108,1.1108,1.0425,1.0596,751465.0],["1983-09-22",1.0254,1.0596,1.0254,1.0425,460693.0],["1983-09-23",1.0425,1.0596,0.9741,1.0083,521851.0],["1983-09-26",1.0083,1.0254,0.9399,0.957,674194.0],["1983-09-27",0.9229,0.9399,0.8887,0.8887,956543.0],["1983-09-28",0.8887,0.9399,0.8887,0.9229,746704.0],["1983-09-29",0.9229,1.0254,0.9229,1.0083,696533.0],["1983-09-30",1.0425,1.0938,1.0254,1.0938,774170.0],["1983-10-03",1.0938,1.145,1.0767,1.145,744507.0],["1983-10-04",1.145,1.145,1.1279,1.1279,561401.0],["1983-10-05",1.145,1.145,1.0938,1.0938,390747.0],["1983-10-06",1.0938,1.1108,1.0425,1.0425,403198.0],["1983-10-07",1.0425,1.0596,1.0254,1.0596,363281.0],["1983-10-10",1.0596,1.0938,1.0425,1.0767,184937.0],["1983-10-11",1.0938,1.0938,1.0767,1.0938,205444.0],["1983-10-12",1.0767,1.1108,1.0596,1.0596,509399.0],["1983-10-13",1.0596,1.0767,1.0596,1.0767,135498.0],["1983-10-14",1.0767,1.0767,1.0425,1.0767,145386.0],["1983-10-17",1.0596,1.0767,1.0425,1.0596,198120.0],["1983-10-18",1.0254,1.0425,1.0254,1.0254,292603.0],["1983-10-19",1.0083,1.0254,0.9741,0.9912,285645.0],["1983-10-20",1.0083,1.0083,0.9741,0.9912,211670.0],["1983-10-21",0.9912,1.0083,0.9741,0.9741,309814.0],["1983-10-24",0.957,0.9741,0.9399,0.9399,562866.0],["1983-10-25",0.9229,0.9229,0.7178,0.7349,2761963.0],["1983-10-26",0.7349,0.8716,0.7349,0.8203,1595215.0],["1983-10-27",0.8374,0.9058,0.8374,0.8887,904907.0],["1983-10-28",0.8716,0.9229,0.8716,0.8887,708618.0],["1983-10-31",0.9229,0.9229,0.8374,0.8887,427368.0],["1983-11-01",0.8887,0.8887,0.8374,0.8545,458862.0],["1983-11-02",0.8545,0.8545,0.8203,0.8203,487061.0],["1983-11-03",0.8545,0.8545,0.8203,0.8203,307617.0],["1983-11-04",0.8203,0.8716,0.8203,0.8545,403198.0],["1983-11-07",0.8545,0.8716,0.8374,0.8545,338379.0],["1983-11-08",0.8374,0.8545,0.8203,0.8545,311279.0],["1983-11-09",0.8545,0.8545,0.8374,0.8545,304321.0],["1983-11-10",0.8374,0.8545,0.8374,0.8545,312378.0],["1983-11-11",0.8374,0.8545,0.8203,0.8545,259277.0],["1983-11-14",0.8545,0.8545,0.8203,0.8545,320801.0],["1983-11-15",0.8545,0.8545,0.8203,0.8374,362183.0],["1983-11-16",0.8203,0.8374,0.8203,0.8203,290771.0],["1983-11-17",0.8374,0.8716,0.8203,0.8716,512695.0],["1983-11-18",0.8716,0.8887,0.8374,0.8716,643799.0],["1983-11-21",0.8545,0.8716,0.8374,0.8374,492920.0],["1983-11-22",0.8374,0.8545,0.8374,0.8374,225586.0],["1983-11-23",0.8545,0.8545,0.8203,0.8203,241333.0],["1983-11-25",0.8203,0.8545,0.8203,0.8545,263306.0],["1983-11-28",0.8545,0.8545,0.8203,0.8374,270264.0],["1983-11-29",0.8203,0.8545,0.8203,0.8374,323730.0],["1983-11-30",0.8374,0.8545,0.8203,0.8203,250854.0],["1983-12-01",0.8203,0.8203,0.769,0.769,936401.0],["1983-12-02",0.769,0.8032,0.752,0.769,570557.0],["1983-12-05",0.7861,0.8203,0.769,0.8032,329956.0],["1983-12-06",0.7861,0.7861,0.752,0.769,303223.0],["1983-12-07",0.752,0.769,0.7178,0.752,796509.0],["1983-12-08",0.752,0.769,0.7349,0.7349,435059.0],["1983-12-09",0.7349,0.752,0.7178,0.7349,663574.0],["1983-12-12",0.7178,0.752,0.7178,0.7178,720337.0],["1983-12-13",0.7178,0.7349,0.7007,0.7007,505005.0],["1983-12-14",0.7007,0.7178,0.6836,0.7007,706421.0],["1983-12-15",0.7178,0.7178,0.7007,0.7007,527344.0],["1983-12-16",0.7007,0.7178,0.7007,0.7007,384521.0],["1983-12-19",0.7007,0.7178,0.7007,0.7007,459961.0],["1983-12-20",0.7007,0.7178,0.6836,0.7007,635376.0],["1983-12-21",0.6836,0.7007,0.6836,0.6836,438721.0],["1983-12-22",0.6836,0.7007,0.6836,0.7007,816650.0],["1983-12-23",0.6836,0.7007,0.6836,0.6836,430664.0],["1983-12-27",0.6836,0.7178,0.6836,0.7007,628418.0],["1983-12-28",0.6836,0.7007,0.6836,0.7007,689575.0],["1983-12-29",0.6836,0.7178,0.6836,0.7007,1100098.0],["1983-12-30",0.6836,0.7007,0.6665,0.6836,1571411.0],["1984-01-03",0.6836,0.752,0.6665,0.752,585571.0],["1984-01-04",0.752,0.8374,0.752,0.8203,963867.0],["1984-01-05",0.8545,0.8887,0.8203,0.8716,1304810.0],["1984-01-06",0.8716,0.9229,0.8545,0.9058,912598.0],["1984-01-09",0.9229,0.9741,0.9058,0.9741,1133423.0],["1984-01-10",0.9912,1.0083,0.9741,0.9741,1200439.0],["1984-01-11",0.9912,0.9912,0.9229,0.9399,657715.0],["1984-01-12",0.9399,0.957,0.9229,0.9229,368774.0],["1984-01-13",0.9229,0.9399,0.9058,0.9399,255249.0],["1984-01-16",0.9399,0.9399,0.9058,0.9058,221558.0],["1984-01-17",0.9399,0.9399,0.9229,0.9229,251953.0],["1984-01-18",0.9229,0.9399,0.9229,0.9229,250122.0],["1984-01-19",0.9229,0.9399,0.9058,0.9058,513428.0],["1984-01-20",0.9058,0.9229,0.9058,0.9058,174316.0],["1984-01-23",0.8887,0.9058,0.8716,0.8716,296997.0],["1984-01-24",0.8716,0.8887,0.8545,0.8887,555176.0],["1984-01-25",0.8887,0.9399,0.8716,0.9399,264404.0],["1984-01-26",0.9399,0.9399,0.9229,0.9399,197388.0],["1984-01-27",0.9399,0.9399,0.9058,0.9399,213501.0],["1984-01-30",0.9399,0.957,0.9229,0.9229,532471.0],["1984-01-31",0.9058,0.9399,0.9058,0.9399,292603.0],["1984-02-01",0.9229,0.9399,0.8887,0.9058,445679.0],["1984-02-02",0.9058,0.9399,0.8887,0.9229,283447.0],["1984-02-03",0.9741,1.0596,0.957,0.9912,1585327.0],["1984-02-06",0.9912,1.0596,0.9741,1.0254,1510986.0],["1984-02-07",1.0254,1.0596,1.0083,1.0425,902344.0],["1984-02-08",1.0425,1.0596,1.0425,1.0596,719238.0],["1984-02-09",1.0596,1.0767,1.0254,1.0596,957275.0],["1984-02-10",1.0425,1.1108,1.0425,1.1108,855469.0],["1984-02-13",1.1621,1.1963,1.1621,1.1792,1305176.0],["1984-02-14",1.2134,1.2476,1.2134,1.2476,1155396.0],["1984-02-15",1.2647,1.2988,1.1279,1.1621,1641357.0],["1984-02-16",1.145,1.1621,1.0425,1.1108,1072266.0],["1984-02-17",1.0938,1.1108,1.0596,1.1108,580078.0],["1984-02-21",1.1279,1.1963,1.1108,1.1963,622192.0],["1984-02-22",1.1963,1.2134,1.1621,1.2134,547852.0],["1984-02-23",1.1963,1.2305,1.1792,1.2134,535400.0],["1984-02-24",1.2134,1.2647,1.1963,1.2476,909302.0],["1984-02-27",1.2476,1.2647,1.2134,1.2305,750732.0],["1984-02-28",1.2305,1.3501,1.1621,1.1621,427734.0],["1984-02-29",1.1792,1.2134,1.1621,1.2134,436890.0],["1984-03-01",1.1963,1.2647,1.1963,1.2476,750366.0],["1984-03-02",1.2476,1.2988,1.2476,1.2476,603882.0],["1984-03-05",1.2476,1.2647,1.2305,1.2305,282715.0],["1984-03-06",1.2305,1.2476,1.1792,1.1963,346802.0],["1984-03-07",1.2134,1.2134,1.1792,1.1963,416748.0],["1984-03-08",1.1963,1.2476,1.1963,1.2305,432495.0],["1984-03-09",1.2305,1.2305,1.2134,1.2305,469116.0],["1984-03-12",1.2476,1.2647,1.2305,1.2476,305786.0],["1984-03-13",1.2476,1.2476,1.2134,1.2134,322632.0],["1984-03-14",1.2305,1.2305,1.1963,1.1963,590698.0],["1984-03-15",1.1963,1.1963,1.1621,1.1621,676758.0],["1984-03-16",1.1621,1.1792,1.0425,1.0938,952148.0],["1984-03-19",1.0938,1.0938,1.0425,1.0425,449341.0],["1984-03-20",1.0425,1.1279,1.0254,1.1279,1006714.0],["1984-03-21",1.145,1.145,1.1279,1.1279,339844.0],["1984-03-22",1.1279,1.1279,1.1108,1.1279,310181.0],["1984-03-23",1.0938,1.1279,1.0938,1.1108,150146.0],["1984-03-26",1.145,1.2134,1.1279,1.1792,620728.0],["1984-03-27",1.1792,1.1792,1.145,1.145,202881.0],["1984-03-28",1.1621,1.1621,1.1279,1.1279,140625.0],["1984-03-29",1.1279,1.1279,1.1108,1.1279,99976.0],["1984-03-30",1.1108,1.1279,1.0938,1.0938,153442.0],["1984-04-02",1.1108,1.145,1.1108,1.145,240601.0],["1984-04-03",1.145,1.1792,1.1279,1.145,388184.0],["1984-04-04",1.145,1.1963,1.145,1.1792,301758.0],["1984-04-05",1.1792,1.2134,1.1792,1.2134,640137.0],["1984-04-06",1.1963,1.1963,1.145,1.1621,350464.0],["1984-04-09",1.145,1.1963,1.145,1.1621,223022.0],["1984-04-10",1.1279,1.145,1.0596,1.0767,392944.0],["1984-04-11",1.0596,1.0596,1.0083,1.0425,417847.0],["1984-04-12",1.0254,1.0425,1.0083,1.0425,286743.0],["1984-04-13",1.0425,1.0596,1.0083,1.0083,399170.0],["1984-04-16",0.9912,1.0425,0.9912,1.0425,300293.0],["1984-04-17",1.0254,1.0596,1.0083,1.0425,328491.0],["1984-04-18",1.0425,1.0425,1.0083,1.0083,78735.0],["1984-04-19",1.0083,1.0425,1.0083,1.0254,185303.0],["1984-04-23",1.0254,1.0254,1.0083,1.0254,327393.0],["1984-04-24",1.0254,1.0254,1.0083,1.0083,209473.0],["1984-04-25",1.0254,1.0254,0.9741,0.9741,229614.0],["1984-04-26",0.9741,0.9912,0.9399,0.957,279419.0],["1984-04-27",0.957,0.9912,0.9399,0.9912,159302.0],["1984-04-30",0.9912,0.9912,0.9741,0.9741,112427.0],["1984-05-01",0.9741,0.9912,0.957,0.9912,93750.0],["1984-05-02",0.9912,0.9912,0.9741,0.9912,139893.0],["1984-05-03",0.9912,1.0938,0.9741,1.0938,673096.0],["1984-05-04",1.0938,1.1621,1.0596,1.0767,1785278.0],["1984-05-07",1.0938,1.0938,1.0254,1.0425,172852.0],["1984-05-08",1.0425,1.0767,1.0254,1.0767,512695.0],["1984-05-09",1.0596,1.0596,1.0254,1.0254,131836.0],["1984-05-10",1.0254,1.0596,1.0083,1.0254,183838.0],["1984-05-11",1.0083,1.0254,0.9399,0.957,510132.0],["1984-05-14",0.957,0.957,0.9229,0.9399,288208.0],["1984-05-15",0.9399,0.957,0.9229,0.9399,182373.0],["1984-05-16",0.9399,0.957,0.9229,0.957,239502.0],["1984-05-17",0.957,0.957,0.9229,0.957,179443.0],["1984-05-18",0.9399,0.957,0.9058,0.9229,177979.0],["1984-05-21",0.9229,0.957,0.8887,0.9058,173950.0],["1984-05-22",0.8887,0.9229,0.8887,0.9229,243896.0],["1984-05-23",0.9229,0.9399,0.9229,0.9399,122681.0],["1984-05-24",0.9399,0.9399,0.9229,0.9229,208740.0],["1984-05-25",0.9229,0.9399,0.9229,0.9229,101807.0],["1984-05-29",0.9229,0.9399,0.9058,0.9229,121582.0],["1984-05-30",0.9229,0.9399,0.9058,0.9229,94482.0],["1984-05-31",0.9229,0.9229,0.9058,0.9058,216797.0],["1984-06-01",0.9229,0.957,0.9058,0.9399,208008.0],["1984-06-04",0.957,1.0596,0.957,1.0254,1325684.0],["1984-06-05",1.0596,1.1279,1.0596,1.1279,973389.0],["1984-06-06",1.145,1.1621,1.1108,1.1108,770874.0],["1984-06-07",1.1279,1.1279,1.0938,1.0938,288940.0],["1984-06-08",1.0938,1.1108,1.0938,1.0938,350830.0],["1984-06-11",1.1108,1.1108,1.0596,1.0938,192993.0],["1984-06-12",1.0938,1.0938,1.0596,1.0767,148315.0],["1984-06-13",1.0767,1.1108,1.0596,1.0938,506836.0],["1984-06-14",1.0938,1.0938,1.0767,1.0767,323364.0],["1984-06-15",1.0938,1.0938,1.0767,1.0767,134399.0],["1984-06-18",1.0938,1.145,1.0767,1.145,521118.0],["1984-06-19",1.145,1.145,1.0938,1.1279,367310.0],["1984-06-20",1.0938,1.145,1.0938,1.145,208740.0],["1984-06-21",1.145,1.145,1.1108,1.1108,135132.0],["1984-06-22",1.1108,1.1279,1.0938,1.1108,107666.0],["1984-06-25",1.1108,1.1108,1.0938,1.1108,244263.0],["1984-06-26",1.0938,1.1108,1.0767,1.0938,175415.0],["1984-06-27",1.0938,1.0938,1.0767,1.0767,132935.0],["1984-06-28",1.0767,1.0938,1.0767,1.0938,108765.0],["1984-06-29",1.0767,1.1279,1.0767,1.0938,297363.0],["1984-07-02",1.0938,1.1792,1.0938,1.1792,708984.0],["1984-07-03",1.1792,1.1963,1.1621,1.1621,554810.0],["1984-07-05",1.1792,1.1963,1.145,1.1963,1758911.0],["1984-07-06",1.2134,1.2476,1.1963,1.2476,1065674.0],["1984-07-09",1.2305,1.2305,1.1963,1.2305,510132.0],["1984-07-10",1.2134,1.2134,1.1963,1.1963,859131.0],["1984-07-11",1.1963,1.2134,1.1792,1.1963,232178.0],["1984-07-12",1.1963,1.2305,1.1792,1.2134,722900.0],["1984-07-13",1.1963,1.2305,1.1963,1.1963,507935.0],["1984-07-16",1.1792,1.1963,1.1279,1.145,387085.0],["1984-07-17",1.1279,1.145,1.1279,1.145,155273.0],["1984-07-18",1.145,1.145,1.1279,1.145,240601.0],["1984-07-19",1.145,1.145,1.1279,1.145,142090.0],["1984-07-20",1.1279,1.1279,1.0767,1.0767,420776.0],["1984-07-23",1.0767,1.0938,1.0596,1.0767,138428.0],["1984-07-24",1.0596,1.0938,1.0596,1.0767,212769.0],["1984-07-25",1.0767,1.0938,1.0596,1.0767,217896.0],["1984-07-26",1.0767,1.1279,1.0767,1.1279,438354.0],["1984-07-27",1.1279,1.1621,1.1108,1.145,194824.0],["1984-07-30",1.1279,1.1792,1.1279,1.1621,273560.0],["1984-07-31",1.1963,1.2305,1.1963,1.2134,901611.0],["1984-08-01",1.2305,1.2647,1.2305,1.2647,1115112.0],["1984-08-02",1.3159,1.3159,1.2647,1.2647,851074.0],["1984-08-03",1.2647,1.2988,1.2476,1.2988,1319092.0],["1984-08-06",1.2988,1.3672,1.2817,1.3501,1618286.0],["1984-08-07",1.3501,1.3501,1.3159,1.333,454468.0],["1984-08-08",1.3159,1.333,1.2817,1.2817,411621.0],["1984-08-09",1.2817,1.333,1.2647,1.3159,528809.0],["1984-08-10",1.3672,1.4014,1.333,1.3501,848511.0],["1984-08-13",1.3672,1.3672,1.3159,1.3672,344238.0],["1984-08-14",1.3672,1.4014,1.3501,1.3672,604248.0],["1984-08-15",1.3843,1.4356,1.3672,1.4356,1677246.0],["1984-08-16",1.4356,1.4356,1.3843,1.4014,786255.0],["1984-08-17",1.4014,1.4014,1.3672,1.3843,418945.0],["1984-08-20",1.3843,1.4014,1.3501,1.4014,683350.0],["1984-08-21",1.4014,1.4868,1.4014,1.4526,1051758.0],["1984-08-22",1.4697,1.6235,1.4697,1.5723,2318115.0],["1984-08-23",1.6065,1.6577,1.5723,1.6235,1791504.0],["1984-08-24",1.6577,1.8286,1.6577,1.7603,4094238.0],["1984-08-27",1.7774,1.8628,1.7432,1.8286,2044189.0],["1984-08-28",1.8115,1.8286,1.6406,1.7774,3174316.0],["1984-08-29",1.7603,1.7774,1.5552,1.5894,1729614.0],["1984-08-30",1.6406,1.6919,1.6235,1.6919,1000488.0],["1984-08-31",1.6748,1.7261,1.6748,1.709,411987.0],["1984-09-04",1.6919,1.709,1.6748,1.709,383057.0],["1984-09-05",1.709,1.709,1.6748,1.6919,362183.0],["1984-09-06",1.6748,1.7603,1.6748,1.7603,1932495.0],["1984-09-07",1.7774,1.7774,1.6919,1.6919,1060547.0],["1984-09-10",1.6748,1.6748,1.6235,1.6235,711182.0],["1984-09-11",1.6919,1.7261,1.6748,1.6748,645996.0],["1984-09-12",1.6919,1.6919,1.6748,1.6748,317139.0],["1984-09-13",1.6748,1.6919,1.6577,1.6919,1075195.0],["1984-09-14",1.709,1.709,1.6748,1.6919,721436.0],["1984-09-17",1.6406,1.6406,1.5894,1.6065,1004883.0],["1984-09-18",1.6065,1.6235,1.5723,1.5723,645996.0],["1984-09-19",1.5723,1.6065,1.5552,1.5894,891724.0],["1984-09-20",1.5894,1.6235,1.5894,1.6235,1489380.0],["1984-09-21",1.6065,1.6235,1.6065,1.6065,689575.0],["1984-09-24",1.6065,1.6235,1.6065,1.6065,212036.0],["1984-09-25",1.6235,1.6235,1.5894,1.6065,227783.0],["1984-09-26",1.6065,1.6065,1.5894,1.5894,424805.0],["1984-09-27",1.6065,1.6065,1.521,1.5552,1185425.0],["1984-09-28",1.5723,1.5723,1.5039,1.521,867187.0],["1984-10-01",1.521,1.521,1.5039,1.521,305054.0],["1984-10-02",1.521,1.5381,1.5039,1.5381,1251709.0],["1984-10-03",1.5381,1.5381,1.5039,1.521,311279.0],["1984-10-04",1.521,1.5381,1.5039,1.5381,209473.0],["1984-10-05",1.521,1.6235,1.521,1.6235,1329712.0],["1984-10-08",1.6235,1.6235,1.5381,1.5723,557007.0],["1984-10-09",1.5552,1.5723,1.5381,1.5723,405762.0],["1984-10-10",1.5723,1.5723,1.5381,1.5552,361816.0],["1984-10-11",1.5552,1.6065,1.5552,1.6065,791382.0],["1984-10-12",1.6065,1.6406,1.5894,1.6235,1010742.0],["1984-10-15",1.6235,1.6919,1.6065,1.6577,1210327.0],["1984-10-16",1.6577,1.6748,1.6235,1.6406,533203.0],["1984-10-17",1.6406,1.6406,1.6065,1.6235,184937.0],["1984-10-18",1.6235,1.6748,1.6235,1.6748,1039307.0],["1984-10-19",1.6919,1.7261,1.6748,1.6919,1024292.0],["1984-10-22",1.6919,1.7603,1.6748,1.7603,654419.0],["1984-10-23",1.7432,1.8115,1.7432,1.7774,906006.0],["1984-10-24",1.7774,1.7944,1.7261,1.7261,439087.0],["1984-10-25",1.7432,1.7603,1.709,1.7432,262939.0],["1984-10-26",1.7432,1.7432,1.709,1.709,411621.0],["1984-10-29",1.709,1.7603,1.709,1.7432,429932.0],["1984-10-30",1.7432,1.7774,1.7432,1.7603,455933.0],["1984-10-31",1.7603,1.7774,1.7261,1.7432,196289.0],["1984-11-01",1.7432,1.7774,1.7432,1.7774,747070.0],["1984-11-02",1.7774,1.7944,1.7603,1.7774,312378.0],["1984-11-05",1.7603,1.7774,1.7261,1.7261,275391.0],["1984-11-06",1.7432,1.7603,1.709,1.7603,345703.0],["1984-11-07",1.7432,1.7432,1.709,1.7432,201050.0],["1984-11-08",1.7261,1.7603,1.7261,1.7603,430298.0],["1984-11-09",1.7603,1.7944,1.7261,1.7432,791748.0],["1984-11-12",1.7603,1.7603,1.7432,1.7603,367676.0],["1984-11-13",1.7432,1.7603,1.709,1.7261,222656.0],["1984-11-14",1.709,1.7261,1.6919,1.709,301758.0],["1984-11-15",1.709,1.7432,1.709,1.709,393677.0],["1984-11-16",1.709,1.7261,1.6919,1.6919,307983.0],["1984-11-19",1.6919,1.6919,1.5552,1.6065,505005.0],["1984-11-20",1.5894,1.6065,1.5552,1.6065,282349.0],["1984-11-21",1.6065,1.6235,1.5723,1.6065,1484619.0],["1984-11-23",1.6235,1.6577,1.6065,1.6406,162231.0],["1984-11-26",1.6577,1.6577,1.6235,1.6406,136963.0],["1984-11-27",1.6235,1.6406,1.5894,1.5894,102539.0],["1984-11-28",1.5894,1.6065,1.5552,1.5723,207642.0],["1984-11-29",1.5552,1.5723,1.5381,1.5381,232910.0],["1984-11-30",1.5381,1.5894,1.5381,1.5723,190430.0],["1984-12-03",1.5552,1.5723,1.5381,1.5381,255249.0],["1984-12-04",1.5552,1.5552,1.521,1.521,229248.0],["1984-12-05",1.5381,1.5552,1.5039,1.521,245728.0],["1984-12-06",1.5039,1.6065,1.4356,1.5894,1843140.0],["1984-12-07",1.6065,1.6406,1.521,1.5381,1842041.0],["1984-12-10",1.521,1.5552,1.4697,1.5552,410522.0],["1984-12-11",1.5552,1.6065,1.5381,1.6065,241333.0],["1984-12-12",1.5894,1.6065,1.5723,1.6065,146118.0],["1984-12-13",1.6065,1.6065,1.5894,1.6065,219727.0],["1984-12-14",1.5894,1.6065,1.5723,1.5894,208008.0],["1984-12-17",1.5723,1.5894,1.5552,1.5723,337280.0],["1984-12-18",1.5894,1.6235,1.5723,1.6235,405396.0],["1984-12-19",1.6406,1.6577,1.5894,1.6065,1346924.0],["1984-12-20",1.6065,1.6235,1.5894,1.5894,143921.0],["1984-12-21",1.5723,1.5894,1.5039,1.5381,290771.0],["1984-12-24",1.5381,1.5723,1.5039,1.5552,189331.0],["1984-12-26",1.5381,1.5552,1.521,1.5552,140991.0],["1984-12-27",1.5381,1.5381,1.333,1.4868,1028687.0],["1984-12-28",1.4356,1.4868,1.4014,1.4697,549316.0],["1984-12-31",1.4185,1.4356,1.3501,1.4014,670166.0],["1985-01-02",1.4185,1.4185,1.3501,1.3843,717407.0],["1985-01-03",1.3672,1.4014,1.3672,1.3672,218994.0],["1985-01-04",1.3843,1.3843,1.3501,1.3672,517456.0],["1985-01-07",1.3672,1.4356,1.3672,1.4185,283081.0],["1985-01-08",1.4526,1.4868,1.4356,1.4697,375732.0],["1985-01-09",1.4526,1.4868,1.4356,1.4697,251953.0],["1985-01-10",1.4868,1.521,1.4697,1.5039,357056.0],["1985-01-11",1.5039,1.5552,1.5039,1.5381,287842.0],["1985-01-14",1.5381,1.6065,1.5381,1.5894,584106.0],["1985-01-15",1.5894,1.6235,1.5552,1.5723,365845.0],["1985-01-16",1.5552,1.5894,1.5552,1.5894,176514.0],["1985-01-17",1.5894,1.6065,1.5552,1.5723,266602.0],["1985-01-18",1.5723,1.6065,1.5723,1.6065,884399.0],["1985-01-21",1.6065,1.6235,1.5723,1.6065,433594.0],["1985-01-22",1.6065,1.6577,1.5894,1.6406,997925.0],["1985-01-23",1.6406,1.709,1.6406,1.6919,679321.0],["1985-01-24",1.709,1.7261,1.709,1.7261,688477.0],["1985-01-25",1.709,1.7261,1.6748,1.6748,338013.0],["1985-01-28",1.6748,1.709,1.6577,1.6919,984009.0],["1985-01-29",1.6406,1.6919,1.6235,1.6919,460693.0],["1985-01-30",1.6748,1.709,1.6577,1.6748,807495.0],["1985-01-31",1.6406,1.6919,1.6235,1.6919,779663.0],["1985-02-01",1.6919,1.709,1.6748,1.709,844849.0],["1985-02-04",1.709,1.7774,1.6919,1.7774,1358276.0],["1985-02-05",1.7944,1.7944,1.7261,1.7774,984009.0],["1985-02-06",1.7774,1.7774,1.7603,1.7603,717041.0],["1985-02-07",1.7774,1.9141,1.7774,1.8628,2658691.0],["1985-02-08",1.8799,1.8799,1.8286,1.8628,1052490.0],["1985-02-11",1.8799,1.8799,1.7774,1.8115,500244.0],["1985-02-12",1.7774,1.8286,1.7774,1.8115,590332.0],["1985-02-13",1.8115,1.897,1.7944,1.897,675659.0],["1985-02-14",1.897,1.897,1.7944,1.7944,846680.0],["1985-02-15",1.7944,1.8457,1.7944,1.8115,702759.0],["1985-02-19",1.7944,1.8115,1.7774,1.8115,397339.0],["1985-02-20",1.7944,1.8286,1.7944,1.8115,269165.0],["1985-02-21",1.7944,1.8286,1.6577,1.8286,292236.0],["1985-02-22",1.8286,1.8286,1.7944,1.8115,197388.0],["1985-02-25",1.7774,1.7944,1.7432,1.7774,988403.0],["1985-02-26",1.7603,1.8115,1.7432,1.7774,552246.0],["1985-02-27",1.7774,1.7944,1.7603,1.7774,336914.0],["1985-02-28",1.7774,1.7774,1.7603,1.7774,289673.0],["1985-03-01",1.7774,1.8115,1.7603,1.8115,1038574.0],["1985-03-04",1.7774,1.8115,1.7603,1.7603,595093.0],["1985-03-05",1.7774,1.7774,1.6919,1.7261,855469.0],["1985-03-06",1.7432,1.7944,1.7432,1.7603,600220.0],["1985-03-07",1.7432,1.7603,1.7432,1.7432,198486.0],["1985-03-08",1.7432,1.7603,1.7261,1.7432,204346.0],["1985-03-11",1.7261,1.7432,1.7261,1.7261,501343.0],["1985-03-12",1.7261,1.7603,1.7261,1.7261,388550.0],["1985-03-13",1.7261,1.7432,1.7261,1.7261,155640.0],["1985-03-14",1.7261,1.7432,1.7261,1.7432,510498.0],["1985-03-15",1.7261,1.7432,1.7261,1.7432,106567.0],["1985-03-18",1.7261,1.7432,1.7261,1.7261,343872.0],["1985-03-19",1.7432,1.7944,1.7261,1.7774,1062012.0],["1985-03-20",1.8115,1.8628,1.7944,1.8457,1378052.0],["1985-03-21",1.8115,1.897,1.8115,1.897,870117.0],["1985-03-22",1.897,1.897,1.8457,1.8628,421509.0],["1985-03-25",1.8628,1.8799,1.8115,1.8115,525879.0],["1985-03-26",1.8115,1.8799,1.7944,1.8628,726196.0],["1985-03-27",1.8628,1.9483,1.8628,1.897,1235596.0],["1985-03-28",1.9141,1.9483,1.897,1.897,1224976.0],["1985-03-29",1.9312,1.9312,1.8799,1.8799,224121.0],["1985-04-01",1.897,1.9141,1.8799,1.8799,147583.0],["1985-04-02",1.897,1.897,1.8628,1.8628,293701.0],["1985-04-03",1.8799,1.897,1.8286,1.8286,257446.0],["1985-04-04",1.8286,1.8286,1.8115,1.8115,134766.0],["1985-04-08",1.8115,1.8286,1.7774,1.7774,849243.0],["1985-04-09",1.7774,1.8115,1.7774,1.7944,206177.0],["1985-04-10",1.7944,1.8457,1.7944,1.8286,136597.0],["1985-04-11",1.8286,1.8799,1.8286,1.8457,169922.0],["1985-04-12",1.8628,1.8628,1.8286,1.8457,69214.0],["1985-04-15",1.8286,1.8628,1.8115,1.8457,341675.0],["1985-04-16",1.8457,1.897,1.8286,1.8799,473877.0],["1985-04-17",1.8799,1.897,1.8628,1.8799,203979.0],["1985-04-18",1.9141,1.9483,1.897,1.9312,651123.0],["1985-04-19",1.897,1.9141,1.8628,1.8799,207275.0],["1985-04-22",1.8799,1.8799,1.7944,1.8457,295898.0],["1985-04-23",1.8115,1.8286,1.7774,1.8286,216064.0],["1985-04-24",1.8286,1.8286,1.7944,1.8115,257080.0],["1985-04-25",1.8115,1.8457,1.8115,1.8286,262573.0],["1985-04-26",1.8457,1.8628,1.8286,1.8457,184570.0],["1985-04-29",1.8286,1.8457,1.7261,1.7432,396606.0],["1985-04-30",1.7603,1.7944,1.7261,1.7774,551880.0],["1985-05-01",1.7944,1.7944,1.709,1.7261,223022.0],["1985-05-02",1.709,1.7261,1.6919,1.7261,141724.0],["1985-05-03",1.7432,1.7432,1.6748,1.6748,446411.0],["1985-05-06",1.6748,1.709,1.6748,1.6919,104736.0],["1985-05-07",1.6748,1.6919,1.6406,1.6406,223022.0],["1985-05-08",1.6577,1.7432,1.6406,1.7261,1365234.0],["1985-05-09",1.8457,1.9141,1.8286,1.8628,3262939.0],["1985-05-10",1.8628,1.8628,1.8115,1.8286,1324219.0],["1985-05-13",1.8457,1.8628,1.8286,1.8457,1097168.0],["1985-05-14",1.8457,1.9141,1.8286,1.897,1247314.0],["1985-05-15",1.897,1.9483,1.8799,1.9483,1885620.0],["1985-05-16",1.9824,2.0166,1.9653,1.9824,2478149.0],["1985-05-17",1.9824,1.9995,1.9483,1.9824,1523804.0],["1985-05-20",2.0166,2.0337,1.9995,2.0166,972290.0],["1985-05-21",2.0166,2.0166,1.9483,1.9653,726562.0],["1985-05-22",1.9653,1.9653,1.897,1.9653,611572.0],["1985-05-23",1.9653,1.9653,1.9483,1.9483,450806.0],["1985-05-24",1.9653,1.9653,1.9312,1.9312,554077.0],["1985-05-28",1.9483,1.9653,1.9141,1.9141,999390.0],["1985-05-29",1.9141,1.9312,1.897,1.9312,511963.0],["1985-05-30",1.9312,1.9312,1.9141,1.9141,278687.0],["1985-05-31",1.9141,1.9312,1.8628,1.9141,987305.0],["1985-06-03",1.9141,1.9483,1.9141,1.9483,555176.0],["1985-06-04",1.9312,1.9483,1.897,1.9312,2615479.0],["1985-06-05",1.9141,1.9483,1.9141,1.9312,888794.0],["1985-06-06",1.9483,1.9824,1.9312,1.9653,1335205.0],["1985-06-07",1.9653,1.9653,1.9483,1.9653,384155.0],["1985-06-10",1.9483,1.9653,1.9312,1.9653,826538.0],["1985-06-11",1.9653,2.0337,1.9653,2.0166,1473999.0],["1985-06-12",1.9995,2.0679,1.9995,2.0337,1973145.0],["1985-06-13",2.0166,2.0337,1.9824,1.9824,676392.0],["1985-06-14",1.9995,2.0337,1.9824,2.0337,586304.0],["1985-06-17",2.0337,2.0679,2.0337,2.0679,665771.0],["1985-06-18",2.0508,2.1362,2.0337,2.1192,3651123.0],["1985-06-19",2.1192,2.2217,2.1192,2.1704,4522705.0],["1985-06-20",2.1704,2.1875,2.1021,2.1362,1165283.0],["1985-06-21",2.1192,2.1533,2.1192,2.1533,903442.0],["1985-06-24",2.1192,2.1362,2.1021,2.1192,734619.0],["1985-06-25",2.1362,2.1704,2.1192,2.1704,1123169.0],["1985-06-26",2.1704,2.2046,2.1704,2.2046,1419434.0],["1985-06-27",2.2046,2.3071,2.2046,2.2901,3486328.0],["1985-06-28",2.3071,2.3413,2.273,2.2901,1557495.0],["1985-07-01",2.273,2.3071,2.2559,2.2901,637207.0],["1985-07-02",2.3242,2.3242,2.273,2.273,442383.0],["1985-07-03",2.273,2.2901,2.2388,2.2388,283081.0],["1985-07-05",2.2217,2.3071,2.2046,2.2901,630249.0],["1985-07-08",2.2901,2.3242,2.2901,2.3071,622559.0],["1985-07-09",2.2901,2.3071,2.2388,2.2388,597656.0],["1985-07-10",2.2388,2.2388,2.1021,2.1533,873047.0],["1985-07-11",2.1704,2.2046,2.1533,2.1533,529175.0],["1985-07-12",2.1362,2.1533,2.1192,2.1192,814087.0],["1985-07-15",2.1192,2.1704,2.1192,2.1533,1035645.0],["1985-07-16",2.1533,2.2046,2.1362,2.1704,1056885.0],["1985-07-17",2.1875,2.2217,2.1704,2.1875,666138.0],["1985-07-18",2.2046,2.2046,2.1533,2.1533,315308.0],["1985-07-19",2.1362,2.1704,2.1362,2.1533,178345.0],["1985-07-22",2.1362,2.1704,2.1192,2.1704,193726.0],["1985-07-23",2.1533,2.2388,2.1533,2.1875,697998.0],["1985-07-24",2.1704,2.1875,2.085,2.1192,454468.0],["1985-07-25",2.1021,2.1362,2.1021,2.1192,312012.0],["1985-07-26",2.1362,2.1362,2.085,2.1192,218994.0],["1985-07-29",2.1021,2.1192,2.085,2.085,329956.0],["1985-07-30",2.0679,2.1192,2.0679,2.1192,394043.0],["1985-07-31",2.1021,2.1533,2.1021,2.1192,202148.0],["1985-08-01",2.1192,2.1362,2.1021,2.1192,396606.0],["1985-08-02",2.1362,2.1362,2.1021,2.1192,229614.0],["1985-08-05",2.085,2.1021,2.0679,2.085,237671.0],["1985-08-06",2.085,2.1192,2.0337,2.0508,484131.0],["1985-08-07",2.0166,2.0337,1.9824,2.0166,661377.0],["1985-08-08",2.0166,2.1533,1.9995,2.1533,559570.0],["1985-08-09",2.1533,2.1533,2.1192,2.1362,335449.0],["1985-08-12",2.1192,2.1192,2.0337,2.0508,385620.0],["1985-08-13",2.0508,2.0508,2.0337,2.0337,155640.0],["1985-08-14",2.0337,2.0337,1.9995,2.0166,392578.0],["1985-08-15",2.0166,2.0508,2.0166,2.0166,610474.0],["1985-08-16",2.0337,2.0337,2.0166,2.0166,90454.0],["1985-08-19",2.0508,2.1192,2.0337,2.085,650391.0],["1985-08-20",2.0679,2.1192,2.0679,2.1021,218628.0],["1985-08-21",2.1021,2.1192,2.0508,2.0508,190430.0],["1985-08-22",2.0679,2.0679,2.0337,2.0508,227783.0],["1985-08-23",2.0508,2.0679,2.0337,2.0508,231445.0],["1985-08-26",2.0337,2.0508,2.0166,2.0337,299194.0],["1985-08-27",2.0679,2.1021,2.0679,2.085,251953.0],["1985-08-28",2.1021,2.1021,2.0679,2.085,121582.0],["1985-08-29",2.1021,2.1021,2.085,2.085,97778.0],["1985-08-30",2.085,2.085,2.0679,2.0679,362183.0],["1985-09-03",2.0508,2.0679,2.0337,2.0337,459961.0],["1985-09-04",2.0337,2.0508,1.9995,1.9995,771240.0],["1985-09-05",1.9824,1.9824,1.9312,1.9483,743042.0],["1985-09-06",1.9483,1.9995,1.9483,1.9824,624390.0],["1985-09-09",1.9824,1.9995,1.9483,1.9483,354126.0],["1985-09-10",1.9483,2.0337,1.9312,2.0166,836060.0],["1985-09-11",1.9995,1.9995,1.9824,1.9824,414551.0],["1985-09-12",1.9824,1.9824,1.9312,1.9483,436890.0],["1985-09-13",1.9312,1.9483,1.8286,1.8628,699829.0],["1985-09-16",1.8799,1.9312,1.8628,1.9141,285645.0],["1985-09-17",1.9312,1.9483,1.8628,1.9141,397339.0],["1985-09-18",1.8799,1.8799,1.8286,1.8286,345337.0],["1985-09-19",1.8115,1.8286,1.7944,1.7944,1048828.0],["1985-09-20",1.7944,1.8286,1.7432,1.7774,1002686.0],["1985-09-23",1.8457,1.897,1.8286,1.8457,624390.0],["1985-09-24",1.8628,1.8799,1.8457,1.8799,539062.0],["1985-09-25",1.897,1.897,1.7944,1.7944,638672.0],["1985-09-26",1.7603,1.7944,1.6748,1.7603,451538.0],["1985-09-30",1.7944,1.8628,1.7944,1.8457,322998.0],["1985-10-01",1.8286,1.9141,1.8286,1.9141,270630.0],["1985-10-02",1.9141,1.9653,1.8286,1.8286,544556.0],["1985-10-03",1.8115,1.8286,1.7774,1.8115,585205.0],["1985-10-04",1.8115,1.8115,1.7944,1.7944,218262.0],["1985-10-07",1.7944,1.8286,1.7944,1.7944,219727.0],["1985-10-08",1.7944,1.8286,1.7944,1.8115,209839.0],["1985-10-09",1.8115,1.8628,1.8115,1.8457,415649.0],["1985-10-10",1.8799,1.9312,1.8628,1.897,457031.0],["1985-10-11",1.9141,2.085,1.897,2.0679,877075.0],["1985-10-14",2.0508,2.1192,2.0508,2.1192,805664.0],["1985-10-15",2.1021,2.1704,2.1021,2.1021,858398.0],["1985-10-16",2.1192,2.1192,2.085,2.1021,470947.0],["1985-10-17",2.1192,2.1875,2.1192,2.1533,1170044.0],["1985-10-18",2.1704,2.2217,2.0679,2.0679,387451.0],["1985-10-21",2.085,2.1021,2.0679,2.085,321167.0],["1985-10-22",2.085,2.085,2.0337,2.0508,181641.0],["1985-10-23",2.0679,2.0679,2.0166,2.0337,90088.0],["1985-10-24",2.0337,2.0337,1.9483,1.9483,267334.0],["1985-10-25",1.9653,1.9653,1.8799,1.9483,398071.0],["1985-10-28",1.9312,1.9995,1.9141,1.9995,374268.0],["1985-10-29",2.0166,2.0679,2.0166,2.0508,437988.0],["1985-10-30",2.0508,2.085,2.0508,2.0679,285278.0],["1985-10-31",2.0679,2.0679,2.0166,2.0337,150146.0],["1985-11-01",2.0337,2.0679,2.0166,2.0679,332886.0],["1985-11-04",2.0508,2.085,2.0508,2.0679,336182.0],["1985-11-05",2.0508,2.0679,2.0508,2.0679,173950.0],["1985-11-06",2.0508,2.0508,1.9995,2.0166,228149.0],["1985-11-07",2.0166,2.0508,1.709,1.7432,2481812.0],["1985-11-08",1.7261,1.7432,1.6065,1.6919,6317139.0],["1985-11-11",1.6748,1.6748,1.6235,1.6748,1261597.0],["1985-11-12",1.6577,1.6577,1.6235,1.6406,492554.0],["1985-11-13",1.6235,1.7432,1.5723,1.7432,1984497.0],["1985-11-14",1.709,1.7774,1.6919,1.7603,1376587.0],["1985-11-15",1.7432,1.7603,1.6919,1.709,1101196.0],["1985-11-18",1.709,1.7261,1.6577,1.7261,513794.0],["1985-11-19",1.7261,1.7432,1.6919,1.709,657715.0],["1985-11-20",1.6919,1.709,1.6577,1.709,248657.0],["1985-11-21",1.6919,1.7261,1.6577,1.6919,1194580.0],["1985-11-22",1.6748,1.6919,1.6406,1.6748,740112.0],["1985-11-25",1.6577,1.6748,1.6065,1.6577,1427490.0],["1985-11-26",1.6406,1.6406,1.6235,1.6406,815186.0],["1985-11-27",1.6235,1.6577,1.6065,1.6406,524414.0],["1985-11-29",1.6406,1.6406,1.5723,1.6065,700928.0],["1985-12-02",1.5894,1.6235,1.5552,1.5552,948120.0],["1985-12-03",1.5552,1.6235,1.5381,1.6235,583008.0],["1985-12-04",1.6235,1.6919,1.6065,1.6748,926880.0],["1985-12-05",1.6748,1.6919,1.6235,1.6406,246094.0],["1985-12-06",1.6235,1.6235,1.5894,1.6235,596924.0],["1985-12-09",1.6065,1.6406,1.6065,1.6406,160034.0],["1985-12-10",1.6065,1.6406,1.6065,1.6235,232910.0],["1985-12-11",1.6065,1.6577,1.6065,1.6406,323730.0],["1985-12-12",1.6577,1.709,1.6577,1.6919,659546.0],["1985-12-13",1.6919,1.6919,1.6577,1.6919,451538.0],["1985-12-16",1.6919,1.7261,1.6577,1.709,996094.0],["1985-12-17",1.6919,1.709,1.6406,1.6748,1842407.0],["1985-12-18",1.6406,1.6577,1.5894,1.5894,446411.0],["1985-12-19",1.5894,1.6235,1.5894,1.6065,292969.0],["1985-12-20",1.5894,1.6235,1.5894,1.6235,371704.0],["1985-12-23",1.6235,1.6235,1.5894,1.6065,388916.0],["1985-12-24",1.6065,1.6235,1.5723,1.6065,517822.0],["1985-12-26",1.5894,1.6065,1.5552,1.5723,251587.0],["1985-12-27",1.5723,1.6235,1.5552,1.6235,573486.0],["1985-12-30",1.6065,1.6235,1.5894,1.6065,469849.0],["1985-12-31",1.6065,1.6748,1.6065,1.6748,1076294.0],["1986-01-02",1.6748,1.6748,1.6235,1.6406,243164.0],["1986-01-03",1.6235,1.6235,1.6065,1.6235,221191.0],["1986-01-06",1.6235,1.6235,1.5894,1.6065,550415.0],["1986-01-07",1.6065,1.6919,1.5894,1.6919,1200439.0],["1986-01-08",1.6919,1.7603,1.6748,1.7432,4101562.0],["1986-01-09",1.7261,1.7261,1.6406,1.709,2299438.0],["1986-01-10",1.709,1.7432,1.6748,1.6919,2447388.0],["1986-01-13",1.6748,1.6919,1.6577,1.6919,657715.0],["1986-01-14",1.6919,1.6919,1.6577,1.6748,614502.0],["1986-01-15",1.6748,1.709,1.6577,1.6919,784424.0],["1986-01-16",1.6919,1.709,1.6577,1.6748,566162.0],["1986-01-17",1.6577,1.6577,1.6065,1.6235,882568.0],["1986-01-20",1.6065,1.6406,1.6065,1.6235,271362.0],["1986-01-21",1.6406,1.6406,1.5894,1.6235,485962.0],["1986-01-22",1.6065,1.6065,1.5723,1.5894,238770.0],["1986-01-23",1.5894,1.6065,1.5723,1.6065,435059.0],["1986-01-24",1.5894,1.6065,1.5723,1.6065,443481.0],["1986-01-27",1.5894,1.6235,1.5723,1.5723,1320923.0],["1986-01-28",1.5894,1.5894,1.5039,1.521,1452393.0],["1986-01-29",1.521,1.5894,1.5039,1.5552,1761841.0],["1986-01-30",1.5723,1.5894,1.5552,1.5552,739014.0],["1986-01-31",1.5552,1.5723,1.5381,1.5723,218262.0],["1986-02-03",1.5894,1.5894,1.5552,1.5894,348999.0],["1986-02-04",1.5723,1.5723,1.521,1.5552,362915.0],["1986-02-05",1.5381,1.5381,1.4868,1.5039,560669.0],["1986-02-06",1.5039,1.5381,1.4868,1.5039,1287964.0],["1986-02-07",1.5039,1.521,1.4868,1.5039,150879.0],["1986-02-10",1.5039,1.5039,1.4697,1.5039,695435.0],["1986-02-11",1.4868,1.5039,1.4868,1.5039,204346.0],["1986-02-12",1.4868,1.5552,1.4868,1.5552,1389771.0],["1986-02-13",1.5552,1.5723,1.4868,1.4868,474609.0],["1986-02-14",1.5381,1.6065,1.5381,1.5723,1576538.0],["1986-02-18",1.5894,1.6065,1.5723,1.5723,393677.0],["1986-02-19",1.5894,1.6065,1.5723,1.5723,581909.0],["1986-02-20",1.5894,1.5894,1.5039,1.5381,1049927.0],["1986-02-21",1.521,1.5381,1.5039,1.521,937134.0],["1986-02-24",1.521,1.5381,1.5039,1.521,255615.0],["1986-02-25",1.521,1.521,1.4868,1.5039,350098.0],["1986-02-26",1.5039,1.521,1.4697,1.5039,2874023.0],["1986-02-27",1.4868,1.521,1.4868,1.521,810791.0],["1986-02-28",1.521,1.5381,1.4697,1.4697,2351074.0],["1986-03-03",1.5039,1.5381,1.4868,1.5381,964966.0],["1986-03-04",1.5552,1.5894,1.5381,1.5723,1165649.0],["1986-03-05",1.5894,1.5894,1.5381,1.5552,751465.0],["1986-03-06",1.5894,1.6235,1.5723,1.6235,1025024.0],["1986-03-07",1.6235,1.6235,1.6065,1.6065,1369263.0],["1986-03-10",1.5894,1.6065,1.5552,1.5723,560303.0],["1986-03-11",1.5723,1.5723,1.5381,1.5552,417847.0],["1986-03-12",1.5723,1.6065,1.5552,1.5894,1259399.0],["1986-03-13",1.5552,1.7261,1.5552,1.709,6661377.0],["1986-03-14",1.709,1.7774,1.6748,1.7603,3453735.0],["1986-03-17",1.7603,1.7944,1.7432,1.7603,1662598.0],["1986-03-18",1.7432,1.7603,1.709,1.7261,673828.0],["1986-03-19",1.709,1.7261,1.6577,1.6919,368042.0],["1986-03-20",1.6919,1.6919,1.6577,1.6748,534302.0],["1986-03-21",1.6919,1.6919,1.6577,1.6919,1245117.0],["1986-03-24",1.709,1.7603,1.6919,1.7603,1185791.0],["1986-03-25",1.7432,1.7603,1.709,1.7432,1190918.0],["1986-03-26",1.7432,1.8799,1.7432,1.8457,3112061.0],["1986-03-27",1.8286,1.897,1.8115,1.8799,1486084.0],["1986-03-31",1.897,1.9312,1.8799,1.897,1838745.0],["1986-04-01",1.8457,1.9141,1.8286,1.8799,984375.0],["1986-04-02",1.8628,1.8799,1.8457,1.8628,501343.0],["1986-04-03",1.8628,1.897,1.8457,1.8457,1005981.0],["1986-04-04",1.8457,1.8457,1.8115,1.8115,623657.0],["1986-04-07",1.8115,1.8286,1.7432,1.7774,843384.0],["1986-04-08",1.7603,1.8286,1.7603,1.8115,593994.0],["1986-04-09",1.8457,1.8628,1.8286,1.8628,704224.0],["1986-04-10",1.8799,1.9312,1.8457,1.9141,964233.0],["1986-04-11",1.9141,1.9312,1.897,1.9141,919922.0],["1986-04-14",1.8628,1.9995,1.8628,1.9824,801636.0],["1986-04-15",1.9483,1.9824,1.897,1.897,432861.0],["1986-04-16",1.897,1.9312,1.897,1.9312,317505.0],["1986-04-17",1.9141,1.9312,1.8799,1.9141,185303.0],["1986-04-18",1.897,1.9312,1.897,1.9312,270264.0],["1986-04-21",1.9312,1.9483,1.897,1.9483,224487.0],["1986-04-22",1.9141,1.9141,1.8628,1.8628,350098.0],["1986-04-23",1.8628,1.8628,1.7944,1.7944,268799.0],["1986-04-24",1.7944,1.8457,1.7774,1.8286,261841.0],["1986-04-25",1.8286,1.8457,1.7944,1.7944,184937.0],["1986-04-28",1.7944,1.8457,1.7944,1.8286,256348.0],["1986-04-29",1.8286,1.8286,1.7944,1.7944,160034.0],["1986-04-30",1.8115,1.8115,1.6406,1.7261,1526733.0],["1986-05-01",1.7261,1.7261,1.709,1.709,553711.0],["1986-05-02",1.709,1.7261,1.6748,1.709,784790.0],["1986-05-05",1.709,1.709,1.6748,1.709,743774.0],["1986-05-06",1.709,1.7432,1.6577,1.7261,950684.0],["1986-05-07",1.7432,1.7944,1.709,1.7944,515259.0],["1986-05-08",1.8115,1.8286,1.7432,1.7432,307617.0],["1986-05-09",1.7432,1.7603,1.6919,1.709,527710.0],["1986-05-12",1.7261,1.7603,1.709,1.7603,242798.0],["1986-05-13",1.7261,1.7603,1.7261,1.7432,244629.0],["1986-05-14",1.7432,1.8799,1.7432,1.8799,477539.0],["1986-05-15",1.8799,1.9312,1.8628,1.9141,1001587.0],["1986-05-16",1.897,1.9141,1.8799,1.897,310547.0],["1986-05-19",1.8799,1.897,1.8628,1.8799,274292.0],["1986-05-20",1.897,1.9483,1.897,1.9312,730957.0],["1986-05-21",1.9141,1.9653,1.8799,1.897,969360.0],["1986-05-22",1.9141,1.9995,1.897,1.9995,766113.0],["1986-05-23",1.9995,2.0679,1.9995,1.9995,897583.0],["1986-05-27",2.0337,2.1192,2.0166,2.1192,1114380.0],["1986-05-28",2.085,2.1021,2.0508,2.0508,800537.0],["1986-05-29",2.0337,2.0679,1.9995,2.0508,904907.0],["1986-05-30",2.0337,2.0508,2.0166,2.0166,290039.0],["1986-06-02",2.0166,2.0166,1.9312,1.9653,581177.0],["1986-06-03",1.9653,1.9824,1.897,1.9141,734619.0],["1986-06-04",1.9141,1.9653,1.9141,1.9653,578613.0],["1986-06-05",1.9653,2.0508,1.9653,2.0508,434326.0],["1986-06-06",2.0508,2.0508,2.0337,2.0337,430298.0],["1986-06-09",2.0337,2.0337,1.9653,1.9653,523315.0],["1986-06-10",1.9653,1.9824,1.9483,1.9653,538330.0],["1986-06-11",1.9483,1.9824,1.9483,1.9824,330322.0],["1986-06-12",1.9824,2.0166,1.9653,1.9995,140259.0],["1986-06-13",1.9824,2.0166,1.9824,1.9995,143555.0],["1986-06-16",2.0166,2.0337,1.9483,1.9653,676025.0],["1986-06-17",1.8799,1.9312,1.8457,1.8799,671997.0],["1986-06-18",1.8628,1.8799,1.8115,1.8628,348633.0],["1986-06-19",1.8286,1.8286,1.7774,1.7774,253418.0],["1986-06-20",1.7944,1.897,1.7944,1.8799,460693.0],["1986-06-23",1.8628,1.8799,1.8115,1.8457,1977905.0],["1986-06-24",1.8457,1.8457,1.7774,1.7774,354492.0],["1986-06-25",1.7774,1.8286,1.7774,1.8115,308350.0],["1986-06-26",1.8115,1.8115,1.709,1.709,823608.0],["1986-06-27",1.7261,1.897,1.709,1.897,1628540.0],["1986-06-30",1.8799,1.897,1.8457,1.897,1267090.0],["1986-07-01",1.897,1.897,1.8628,1.8628,422607.0],["1986-07-02",1.8799,1.8799,1.7261,1.7432,814087.0],["1986-07-03",1.7432,1.9653,1.7432,1.9653,1620850.0],["1986-07-07",1.9483,1.9483,1.8115,1.8286,876343.0],["1986-07-08",1.8115,1.9483,1.7603,1.9483,815552.0],["1986-07-09",1.9312,1.9483,1.897,1.9483,1952637.0],["1986-07-10",1.9483,1.9995,1.8799,1.9312,1373291.0],["1986-07-11",1.9483,1.9824,1.897,1.9141,1220581.0],["1986-07-14",1.9312,1.9312,1.8799,1.9141,646362.0],["1986-07-15",1.897,1.9141,1.7432,1.8286,600220.0],["1986-07-16",1.8457,1.897,1.8115,1.8799,782959.0],["1986-07-17",1.8799,1.897,1.8286,1.8457,435791.0],["1986-07-18",1.8628,1.8799,1.7774,1.8286,365845.0],["1986-07-21",1.7944,1.8115,1.7432,1.7432,491455.0],["1986-07-22",1.7261,1.7603,1.6919,1.709,1772827.0],["1986-07-23",1.7261,1.7261,1.6235,1.6406,803833.0],["1986-07-24",1.6406,1.6577,1.521,1.6406,1159790.0],["1986-07-25",1.6406,1.6406,1.6065,1.6235,523315.0],["1986-07-28",1.6065,1.6235,1.5894,1.6065,454102.0],["1986-07-29",1.5894,1.6235,1.5894,1.5894,264404.0],["1986-07-30",1.6065,1.6065,1.5552,1.5894,1683105.0],["1986-07-31",1.5552,1.5894,1.5381,1.5381,399536.0],["1986-08-01",1.521,1.5381,1.4868,1.521,429932.0],["1986-08-04",1.5039,1.5039,1.4185,1.4868,1024292.0],["1986-08-05",1.5039,1.5552,1.4697,1.4697,320435.0],["1986-08-06",1.4868,1.521,1.4697,1.5039,217529.0],["1986-08-07",1.521,1.5723,1.3672,1.3843,610840.0],["1986-08-08",1.3672,1.3843,1.2988,1.333,948486.0],["1986-08-11",1.3501,1.4526,1.333,1.4014,781128.0],["1986-08-12",1.3843,1.4014,1.333,1.3843,655518.0],["1986-08-13",1.3672,1.4868,1.333,1.4868,908936.0],["1986-08-14",1.5039,1.521,1.4868,1.5039,435059.0],["1986-08-15",1.521,1.5381,1.5039,1.5381,292603.0],["1986-08-18",1.521,1.521,1.4868,1.5039,157471.0],["1986-08-19",1.5039,1.5039,1.4526,1.4697,185303.0],["1986-08-20",1.4697,1.5039,1.4697,1.5039,158203.0],["1986-08-21",1.5039,1.5039,1.4868,1.4868,305054.0],["1986-08-22",1.4868,1.4868,1.4526,1.4697,242798.0],["1986-08-25",1.4526,1.4526,1.4185,1.4185,501709.0],["1986-08-26",1.4185,1.4526,1.4185,1.4356,470947.0],["1986-08-27",1.4185,1.4526,1.4185,1.4185,747437.0],["1986-08-28",1.4356,1.4697,1.4185,1.4697,212769.0],["1986-08-29",1.4697,1.4697,1.4356,1.4356,178711.0],["1986-09-02",1.4185,1.4356,1.4014,1.4185,383789.0],["1986-09-03",1.4185,1.4185,1.3843,1.4014,678955.0],["1986-09-04",1.4014,1.5381,1.4014,1.521,571289.0],["1986-09-05",1.5381,1.5381,1.4356,1.4697,364380.0],["1986-09-08",1.4526,1.4697,1.4356,1.4697,170654.0],["1986-09-09",1.4697,1.4868,1.4185,1.4526,700562.0],["1986-09-10",1.4356,1.5039,1.4356,1.4868,507568.0],["1986-09-11",1.4697,1.4697,1.3672,1.3672,766479.0],["1986-09-12",1.4014,1.4014,1.2988,1.3672,819946.0],["1986-09-15",1.3501,1.3672,1.3159,1.3159,358521.0],["1986-09-16",1.333,1.333,1.2988,1.3159,509033.0],["1986-09-17",1.3159,1.3501,1.3159,1.333,275757.0],["1986-09-18",1.333,1.3672,1.2476,1.3159,213867.0],["1986-09-19",1.3159,1.3501,1.3159,1.333,411255.0],["1986-09-22",1.3159,1.3501,1.3159,1.333,422974.0],["1986-09-23",1.333,1.6065,1.333,1.6065,3771973.0],["1986-09-24",1.5723,1.709,1.5381,1.6235,2890137.0],["1986-09-25",1.6235,1.6406,1.521,1.6235,1009644.0],["1986-09-26",1.6065,1.6577,1.5894,1.6065,743042.0],["1986-09-29",1.5723,1.6577,1.5723,1.6577,403931.0],["1986-09-30",1.6406,1.6406,1.6065,1.6235,293701.0],["1986-10-01",1.6065,1.6235,1.5723,1.5723,206543.0],["1986-10-02",1.5723,1.5894,1.521,1.521,149414.0],["1986-10-03",1.5039,1.5552,1.5039,1.5552,279419.0],["1986-10-06",1.5381,1.5552,1.5039,1.521,195923.0],["1986-10-07",1.521,1.5381,1.4697,1.4868,445679.0],["1986-10-08",1.5039,1.5894,1.4868,1.5894,407959.0],["1986-10-09",1.5894,1.6065,1.5381,1.5381,297363.0],["1986-10-10",1.5552,1.6065,1.5381,1.5894,341675.0],["1986-10-13",1.5723,1.5894,1.5552,1.5552,56030.0],["1986-10-14",1.5723,1.5894,1.5381,1.5552,141724.0],["1986-10-15",1.5552,1.5894,1.5552,1.5723,272461.0],["1986-10-16",1.5894,1.6065,1.5552,1.5723,151245.0],["1986-10-17",1.5723,1.5723,1.521,1.5381,250488.0],["1986-10-20",1.5039,1.5039,1.4356,1.4526,212769.0],["1986-10-21",1.4526,1.4526,1.3843,1.4014,367310.0],["1986-10-22",1.4185,1.4526,1.4185,1.4356,219360.0],["1986-10-23",1.4356,1.5039,1.4356,1.4868,226685.0],["1986-10-24",1.5039,1.5039,1.4356,1.4356,178711.0],["1986-10-27",1.4356,1.4697,1.4014,1.4697,283813.0],["1986-10-28",1.4697,1.4697,1.4356,1.4526,140991.0],["1986-10-29",1.4697,1.4868,1.4356,1.4868,97778.0],["1986-10-30",1.4868,1.4868,1.4526,1.4526,258179.0],["1986-10-31",1.4526,1.521,1.4526,1.5039,398804.0],["1986-11-03",1.4868,1.6065,1.4868,1.5894,550415.0],["1986-11-04",1.5894,1.6406,1.5723,1.5894,297729.0],["1986-11-05",1.5723,1.6065,1.5552,1.5723,276489.0],["1986-11-06",1.5552,1.5723,1.5039,1.521,305786.0],["1986-11-07",1.4868,1.4868,1.4185,1.4868,425171.0],["1986-11-10",1.5039,1.5039,1.4526,1.4697,293701.0],["1986-11-11",1.4526,1.4697,1.4356,1.4697,213135.0],["1986-11-12",1.4697,1.4697,1.4185,1.4185,181641.0],["1986-11-13",1.4356,1.4526,1.4185,1.4185,151245.0],["1986-11-14",1.4356,1.4356,1.4185,1.4185,143921.0],["1986-11-17",1.4185,1.5552,1.4014,1.4868,940063.0],["1986-11-18",1.4697,1.4868,1.3843,1.3843,1440674.0],["1986-11-19",1.3843,1.4185,1.3672,1.4014,734985.0],["1986-11-20",1.3843,1.4185,1.333,1.3672,645630.0],["1986-11-21",1.3672,1.4356,1.3501,1.4356,359619.0],["1986-11-24",1.4185,1.4526,1.4185,1.4185,328857.0],["1986-11-25",1.4185,1.4356,1.3672,1.3843,1098267.0],["1986-11-26",1.3672,1.3843,1.3672,1.3843,168457.0],["1986-11-28",1.3843,1.4185,1.3672,1.4014,538330.0],["1986-12-01",1.4185,1.4526,1.3843,1.4526,483032.0],["1986-12-02",1.4356,1.4697,1.4185,1.4356,573486.0],["1986-12-03",1.4526,1.4526,1.4185,1.4356,344604.0],["1986-12-04",1.4356,1.4356,1.4014,1.4185,394043.0],["1986-12-05",1.4014,1.4185,1.3843,1.4014,1311768.0],["1986-12-08",1.3843,1.4014,1.3501,1.3672,1006348.0],["1986-12-09",1.3672,1.3672,1.3159,1.333,1137085.0],["1986-12-10",1.3159,1.333,1.2305,1.2305,817383.0],["1986-12-11",1.2305,1.2305,1.145,1.1792,1239258.0],["1986-12-12",1.1279,1.2134,1.1279,1.1963,580078.0],["1986-12-15",1.1963,1.1963,1.1108,1.1279,877441.0],["1986-12-16",1.1108,1.1279,1.0938,1.0938,738647.0],["1986-12-17",1.0938,1.1279,1.0767,1.1108,736816.0],["1986-12-18",1.1279,1.145,1.1279,1.145,412354.0],["1986-12-19",1.1621,1.1792,1.145,1.1792,784058.0],["1986-12-22",1.1792,1.1792,1.0767,1.1108,1455688.0],["1986-12-23",1.1108,1.1279,1.0767,1.0938,1460083.0],["1986-12-24",1.0767,1.1108,1.0767,1.0938,240601.0],["1986-12-26",1.0938,1.1108,1.0767,1.1108,128174.0],["1986-12-29",1.1108,1.1108,1.0596,1.0596,613037.0],["1986-12-30",1.0767,1.0938,1.0596,1.0767,593262.0],["1986-12-31",1.0938,1.1279,1.0767,1.1279,746338.0],["1987-01-02",1.1279,1.1279,1.0938,1.1279,272461.0],["1987-01-05",1.1279,1.1792,1.1279,1.1621,769775.0],["1987-01-06",1.1621,1.1621,1.145,1.1621,214966.0],["1987-01-07",1.1621,1.2817,1.1279,1.2647,2012695.0],["1987-01-08",1.2988,1.333,1.2647,1.333,1441406.0],["1987-01-09",1.3159,1.333,1.2476,1.2476,833130.0],["1987-01-12",1.2647,1.2647,1.2134,1.2476,767578.0],["1987-01-13",1.2305,1.2305,1.1963,1.2305,292969.0],["1987-01-14",1.2305,1.2817,1.1963,1.2817,906006.0],["1987-01-15",1.2647,1.3843,1.2647,1.3672,2032837.0],["1987-01-16",1.3501,1.3672,1.3159,1.3501,608643.0],["1987-01-19",1.333,1.3843,1.333,1.3843,692871.0],["1987-01-20",1.3672,1.4014,1.3672,1.3843,1111816.0],["1987-01-21",1.3672,1.5039,1.3672,1.4697,1406616.0],["1987-01-22",1.4526,1.521,1.4356,1.5039,1234131.0],["1987-01-23",1.5039,1.521,1.4356,1.4356,1547241.0],["1987-01-26",1.4185,1.4356,1.3843,1.4014,529175.0],["1987-01-27",1.4014,1.5894,1.4014,1.5894,2196899.0],["1987-01-28",1.709,1.7603,1.6065,1.6577,6848145.0],["1987-01-29",1.6406,1.7432,1.6065,1.6406,1078857.0],["1987-01-30",1.6748,1.6748,1.6235,1.6577,1195312.0],["1987-02-02",1.6406,1.7603,1.6406,1.7432,3006226.0],["1987-02-03",1.7261,1.7432,1.6919,1.6919,2322510.0],["1987-02-04",1.6748,1.6748,1.6406,1.6748,923950.0],["1987-02-05",1.6748,1.7261,1.6748,1.6748,1565552.0],["1987-02-06",1.6919,1.7261,1.6748,1.6919,1490845.0],["1987-02-09",1.709,1.7432,1.6919,1.7261,2562012.0],["1987-02-10",1.7432,1.8115,1.7432,1.7432,4138184.0],["1987-02-11",1.7603,1.7944,1.7261,1.7944,2252197.0],["1987-02-12",1.7944,1.7944,1.7432,1.7603,1415405.0],["1987-02-13",1.7432,1.7944,1.7261,1.7774,1662231.0],["1987-02-17",1.7944,1.7944,1.6577,1.6919,877808.0],["1987-02-18",1.6919,1.7261,1.6406,1.6748,717407.0],["1987-02-19",1.6919,1.6919,1.6406,1.6748,625488.0],["1987-02-20",1.6577,1.6919,1.6406,1.6406,866455.0],["1987-02-23",1.6235,1.6235,1.5381,1.5894,1301514.0],["1987-02-24",1.5723,1.6235,1.5723,1.5894,1369263.0],["1987-02-25",1.5894,1.6065,1.5723,1.5723,391113.0],["1987-02-26",1.5552,1.5723,1.5381,1.5723,1549072.0],["1987-02-27",1.5552,1.6235,1.5381,1.6065,1164917.0],["1987-03-02",1.5894,1.6065,1.5381,1.5894,992798.0],["1987-03-03",1.5723,1.6065,1.5552,1.5894,567993.0],["1987-03-04",1.5723,1.6235,1.5723,1.6235,791748.0],["1987-03-05",1.6235,1.6235,1.5723,1.5894,774170.0],["1987-03-06",1.5894,1.5894,1.5381,1.5723,922119.0],["1987-03-09",1.5552,1.5723,1.5381,1.5381,639404.0],["1987-03-10",1.5552,1.6065,1.5552,1.6065,374268.0],["1987-03-11",1.6065,1.6235,1.5723,1.5894,424438.0],["1987-03-12",1.5894,1.6235,1.5894,1.5894,593262.0],["1987-03-13",1.6065,1.6235,1.5723,1.5723,228516.0],["1987-03-16",1.5723,1.5894,1.5381,1.5723,269531.0],["1987-03-17",1.5552,1.5552,1.521,1.5381,390381.0],["1987-03-18",1.5381,1.5552,1.4868,1.4868,596191.0],["1987-03-19",1.4868,1.521,1.4868,1.5039,580444.0],["1987-03-20",1.5381,1.5723,1.521,1.5723,965332.0],["1987-03-23",1.5381,1.5723,1.5381,1.5552,554810.0],["1987-03-24",1.5381,1.5552,1.5039,1.521,465088.0],["1987-03-25",1.521,1.521,1.5039,1.5039,251221.0],["1987-03-26",1.521,1.521,1.4868,1.5039,446045.0],["1987-03-27",1.5039,1.5039,1.4526,1.4526,363281.0],["1987-03-30",1.4356,1.4526,1.4185,1.4526,607544.0],["1987-03-31",1.4526,1.5039,1.4356,1.5039,616699.0],["1987-04-01",1.4697,1.4868,1.4526,1.4697,301758.0],["1987-04-02",1.4697,1.4868,1.4526,1.4697,318237.0],["1987-04-03",1.4697,1.4868,1.4526,1.4526,262939.0],["1987-04-06",1.4868,1.5039,1.4526,1.4868,284912.0],["1987-04-07",1.4868,1.4868,1.4356,1.4356,1628540.0],["1987-04-08",1.4356,1.4526,1.4185,1.4356,477905.0],["1987-04-09",1.4356,1.4356,1.3501,1.3843,613770.0],["1987-04-10",1.3843,1.4185,1.3501,1.4185,210205.0],["1987-04-13",1.4014,1.4185,1.3843,1.4014,257080.0],["1987-04-14",1.3672,1.4014,1.333,1.3501,1100464.0],["1987-04-15",1.3501,1.3843,1.3501,1.3843,1032715.0],["1987-04-16",1.3843,1.4014,1.3501,1.3501,209473.0],["1987-04-20",1.3672,1.3672,1.3501,1.3501,205444.0],["1987-04-21",1.3501,1.4014,1.3501,1.4014,384521.0],["1987-04-22",1.4014,1.4014,1.3672,1.3672,322632.0],["1987-04-23",1.3672,1.3672,1.3501,1.3501,396240.0],["1987-04-24",1.3501,1.3672,1.333,1.333,537964.0],["1987-04-27",1.333,1.3672,1.2988,1.3159,285645.0],["1987-04-28",1.333,1.333,1.2817,1.2988,445312.0],["1987-04-29",1.3159,1.3672,1.2988,1.2988,253052.0],["1987-04-30",1.2988,1.4014,1.2817,1.4014,409058.0],["1987-05-01",1.4185,1.4185,1.3672,1.3843,154175.0],["1987-05-04",1.3672,1.4014,1.3672,1.4014,187866.0],["1987-05-05",1.4014,1.4185,1.3672,1.4185,190796.0],["1987-05-06",1.4014,1.4185,1.3843,1.4014,117554.0],["1987-05-07",1.4014,1.4697,1.4014,1.4356,434692.0],["1987-05-08",1.4526,1.521,1.4526,1.521,489624.0],["1987-05-11",1.5039,1.6065,1.5039,1.5552,1788208.0],["1987-05-12",1.5381,1.6406,1.521,1.5723,1292725.0],["1987-05-13",1.5381,1.5552,1.521,1.5381,903076.0],["1987-05-14",1.5381,1.5552,1.521,1.5552,404663.0],["1987-05-15",1.5381,1.5381,1.521,1.5381,1055786.0],["1987-05-18",1.5552,1.5552,1.4526,1.4697,202148.0],["1987-05-19",1.4697,1.4868,1.4185,1.4185,398071.0],["1987-05-20",1.4356,1.4356,1.3501,1.3501,370972.0],["1987-05-21",1.3672,1.4014,1.3672,1.4014,598022.0],["1987-05-22",1.4185,1.4868,1.4185,1.4697,307983.0],["1987-05-26",1.521,1.6065,1.5039,1.5723,498413.0],["1987-05-27",1.5723,1.5894,1.5381,1.5552,429565.0],["1987-05-28",1.5381,1.5894,1.5381,1.5894,317139.0],["1987-05-29",1.5723,1.5894,1.521,1.5381,298096.0],["1987-06-01",1.5552,1.6748,1.5381,1.6406,1307007.0],["1987-06-02",1.6406,1.6919,1.6406,1.6577,739746.0],["1987-06-03",1.6748,1.709,1.6235,1.6406,968262.0],["1987-06-04",1.6235,1.6748,1.6235,1.6748,339844.0],["1987-06-05",1.6577,1.6748,1.6406,1.6406,263306.0],["1987-06-08",1.6235,1.6577,1.6065,1.6065,471313.0],["1987-06-09",1.6065,1.6065,1.5552,1.5723,385254.0],["1987-06-10",1.5552,1.5552,1.5039,1.521,279419.0],["1987-06-11",1.521,1.5381,1.5039,1.5381,437988.0],["1987-06-12",1.5381,1.5723,1.5381,1.5552,522583.0],["1987-06-15",1.5723,1.5894,1.5552,1.5723,346436.0],["1987-06-16",1.5894,1.6065,1.5552,1.5552,311646.0],["1987-06-17",1.5552,1.5894,1.5552,1.5552,355225.0],["1987-06-18",1.5552,1.5894,1.5552,1.5894,137695.0],["1987-06-19",1.5894,1.5894,1.5381,1.5552,419312.0],["1987-06-22",1.5381,1.5552,1.5381,1.5381,395508.0],["1987-06-23",1.5381,1.5381,1.4868,1.4868,222290.0],["1987-06-24",1.4868,1.5039,1.4697,1.5039,201416.0],["1987-06-25",1.5039,1.521,1.4868,1.5039,143555.0],["1987-06-26",1.5039,1.5039,1.4526,1.4526,206909.0],["1987-06-29",1.4526,1.4697,1.4356,1.4356,148315.0],["1987-06-30",1.4526,1.4526,1.3843,1.4014,926147.0],["1987-07-01",1.4014,1.4697,1.4014,1.4697,5932617.0],["1987-07-02",1.4868,1.5039,1.4697,1.4697,684082.0],["1987-07-06",1.4868,1.4868,1.4356,1.4526,185669.0],["1987-07-07",1.4697,1.521,1.4697,1.5039,447144.0],["1987-07-08",1.5039,1.5039,1.4697,1.4697,243530.0],["1987-07-09",1.5039,1.5039,1.4697,1.5039,286743.0],["1987-07-10",1.4868,1.5039,1.4697,1.4868,880371.0],["1987-07-13",1.4868,1.4868,1.4697,1.4697,151245.0],["1987-07-14",1.4868,1.6406,1.4697,1.6406,3735352.0],["1987-07-15",1.6065,1.709,1.5894,1.6748,1767700.0],["1987-07-16",1.6748,1.7774,1.6406,1.7261,2038696.0],["1987-07-17",1.7603,1.8457,1.7603,1.7944,3662109.0],["1987-07-20",1.8286,1.8286,1.7603,1.7774,1001221.0],["1987-07-21",1.7774,1.7774,1.6748,1.6919,526978.0],["1987-07-22",1.709,1.7432,1.6919,1.6919,604248.0],["1987-07-23",1.6748,1.709,1.6577,1.709,734985.0],["1987-07-24",1.709,1.709,1.6748,1.6919,275757.0],["1987-07-27",1.6577,1.6919,1.6406,1.6406,477539.0],["1987-07-28",1.6406,1.6919,1.6406,1.6748,576416.0],["1987-07-29",1.6748,1.6748,1.6406,1.6406,220459.0],["1987-07-30",1.6406,1.6577,1.6235,1.6577,302856.0],["1987-07-31",1.6577,1.6748,1.6406,1.6577,165161.0],["1987-08-03",1.6577,1.6577,1.6235,1.6406,291504.0],["1987-08-04",1.6406,1.6406,1.6235,1.6406,348633.0],["1987-08-05",1.6406,1.709,1.6406,1.6919,526611.0],["1987-08-06",1.6919,1.7261,1.6748,1.6919,729126.0],["1987-08-07",1.6748,1.6919,1.6577,1.6748,225952.0],["1987-08-10",1.6919,1.7261,1.6919,1.7261,518555.0],["1987-08-11",1.7261,1.7774,1.709,1.7774,1186890.0],["1987-08-12",1.7774,1.8457,1.7432,1.7944,1426392.0],["1987-08-13",1.7944,1.8115,1.7603,1.7774,256714.0],["1987-08-14",1.7774,1.7774,1.7432,1.7774,1268555.0],["1987-08-17",1.7774,1.7774,1.7432,1.7603,789917.0],["1987-08-18",1.7432,1.7603,1.7261,1.7603,279785.0],["1987-08-19",1.7774,1.7774,1.7261,1.7774,260376.0],["1987-08-20",1.7774,1.7944,1.7432,1.7774,454468.0],["1987-08-21",1.7944,1.7944,1.709,1.7261,347168.0],["1987-08-24",1.7603,1.7603,1.6748,1.6919,277222.0],["1987-08-25",1.7261,1.7432,1.709,1.7432,491455.0],["1987-08-26",1.7603,1.7944,1.7432,1.7603,456665.0],["1987-08-27",1.7774,1.7774,1.7261,1.7432,225220.0],["1987-08-28",1.7261,1.7261,1.6748,1.6748,290405.0],["1987-08-31",1.6748,1.7432,1.6577,1.7432,256348.0],["1987-09-01",1.7603,1.8286,1.7432,1.7603,720703.0],["1987-09-02",1.7774,1.9312,1.7432,1.9312,1968384.0],["1987-09-03",1.9483,2.085,1.9141,1.9312,3608643.0],["1987-09-04",1.9312,1.9824,1.9141,1.9483,1877197.0],["1987-09-08",1.9483,1.9483,1.7603,1.8799,786255.0],["1987-09-09",1.897,1.897,1.7944,1.8115,589600.0],["1987-09-10",1.8115,1.9141,1.8115,1.897,1449463.0],["1987-09-11",1.9483,1.9995,1.9483,1.9995,1683472.0],["1987-09-14",2.0166,2.0508,1.9312,1.9824,1652344.0],["1987-09-15",1.9824,2.0166,1.9653,1.9995,885498.0],["1987-09-16",1.9995,2.1704,1.9824,2.085,6445312.0],["1987-09-17",2.1021,2.1362,1.9995,2.0166,1515015.0],["1987-09-18",2.0166,2.0679,1.9824,2.0508,1048096.0],["1987-09-21",2.0508,2.1704,2.0337,2.1192,2408936.0],["1987-09-22",2.1192,2.1192,2.0337,2.0679,825806.0],["1987-09-23",2.085,2.1533,2.085,2.085,1353516.0],["1987-09-24",2.085,2.1192,2.0508,2.1021,782959.0],["1987-09-25",2.1021,2.1021,2.0166,2.0166,375000.0],["1987-09-28",2.0508,2.085,1.9995,2.0166,584473.0],["1987-09-29",2.0166,2.0508,1.9824,1.9824,736450.0],["1987-09-30",1.9995,1.9995,1.9141,1.9483,740845.0],["1987-10-01",1.9483,1.9483,1.8628,1.9141,717041.0],["1987-10-02",1.9141,1.9141,1.8628,1.8628,722168.0],["1987-10-05",1.8457,1.9312,1.7944,1.9141,1684204.0],["1987-10-06",1.9141,1.9483,1.7944,1.8286,1346924.0],["1987-10-07",1.8457,1.9312,1.8286,1.9141,1116211.0],["1987-10-08",1.897,1.9141,1.8628,1.8799,419312.0],["1987-10-09",1.8799,1.8799,1.8457,1.8457,272095.0],["1987-10-12",1.8457,1.8628,1.7603,1.8457,1081787.0],["1987-10-13",1.8799,1.9141,1.8628,1.9141,866089.0],["1987-10-14",1.897,1.9483,1.8457,1.897,885864.0],["1987-10-15",1.8799,1.8799,1.7432,1.7774,697998.0],["1987-10-16",1.7603,1.7603,1.5723,1.6065,1355713.0],["1987-10-19",1.4014,1.4868,1.1963,1.2647,3102539.0],["1987-10-20",1.2476,1.3843,1.0938,1.2305,3184570.0],["1987-10-21",1.2476,1.4868,1.2476,1.4868,2827881.0],["1987-10-22",1.333,1.4868,1.2647,1.3672,1395630.0],["1987-10-23",1.2647,1.3672,1.2647,1.2988,465088.0],["1987-10-26",1.2305,1.2476,1.0596,1.1279,1366699.0],["1987-10-27",1.1621,1.2305,1.1279,1.1621,1084351.0],["1987-10-28",1.1279,1.2134,1.1108,1.1963,665771.0],["1987-10-29",1.1963,1.2988,1.1963,1.2817,793579.0],["1987-10-30",1.2988,1.3501,1.1792,1.1792,557007.0],["1987-11-02",1.2647,1.2647,1.1963,1.2476,759888.0],["1987-11-03",1.2305,1.2305,1.1621,1.2134,249756.0],["1987-11-04",1.2305,1.2305,1.1621,1.1621,832764.0],["1987-11-05",1.145,1.1963,1.1279,1.1621,1416504.0],["1987-11-06",1.1621,1.1792,1.0767,1.1108,596924.0],["1987-11-09",1.0938,1.1279,1.0767,1.0938,154907.0],["1987-11-10",1.0938,1.0938,1.0425,1.0767,384155.0],["1987-11-11",1.0938,1.1279,1.0767,1.1108,2145264.0],["1987-11-12",1.145,1.1621,1.0938,1.1108,236572.0],["1987-11-13",1.145,1.145,1.0938,1.1279,393677.0],["1987-11-16",1.1279,1.1792,1.1279,1.1279,419678.0],["1987-11-17",1.1108,1.145,1.0767,1.1108,320068.0],["1987-11-18",1.1279,1.1279,1.0596,1.0938,498779.0],["1987-11-19",1.0938,1.0938,1.0596,1.0767,655884.0],["1987-11-20",1.0596,1.0767,0.9912,1.0596,850342.0],["1987-11-23",1.0425,1.0767,1.0254,1.0596,405029.0],["1987-11-24",1.0425,1.0767,1.0254,1.0425,259277.0],["1987-11-25",1.0425,1.0596,1.0254,1.0596,235474.0],["1987-11-27",1.0596,1.0767,1.0425,1.0767,165894.0],["1987-11-30",1.0254,1.0425,0.9741,1.0254,398804.0],["1987-12-01",1.0596,1.0596,0.9912,1.0083,264038.0],["1987-12-02",1.0083,1.0254,0.957,0.957,298462.0],["1987-12-03",0.957,0.9912,0.9399,0.9399,540894.0],["1987-12-04",0.9399,0.9399,0.8887,0.9058,459229.0],["1987-12-07",0.9058,0.9399,0.8716,0.9399,551147.0],["1987-12-08",0.957,0.957,0.8716,0.9229,372803.0],["1987-12-09",0.9399,0.9912,0.9058,0.9741,422607.0],["1987-12-10",0.9229,1.0083,0.9229,0.9912,514893.0],["1987-12-11",1.0083,1.0425,0.9912,1.0425,359985.0],["1987-12-14",1.0425,1.1108,1.0425,1.0767,854004.0],["1987-12-15",1.0767,1.0767,1.0254,1.0425,921021.0],["1987-12-16",1.0254,1.0254,0.9741,1.0083,521851.0],["1987-12-17",1.0254,1.0254,0.9741,0.9741,942627.0],["1987-12-18",1.0083,1.0083,0.9741,0.9741,441650.0],["1987-12-21",0.957,0.9741,0.9399,0.957,499512.0],["1987-12-22",0.9399,1.0254,0.9229,1.0254,531006.0],["1987-12-23",1.0083,1.0425,0.9912,1.0083,746704.0],["1987-12-24",0.9912,1.0083,0.9741,0.9912,152710.0],["1987-12-28",0.957,0.957,0.9229,0.9399,302124.0],["1987-12-29",0.9399,0.957,0.9058,0.9229,613770.0],["1987-12-30",0.9399,0.957,0.9229,0.9399,669800.0],["1987-12-31",0.9399,0.957,0.8887,0.9399,1267456.0],["1988-01-04",0.9912,1.0083,0.957,0.9741,541260.0],["1988-01-05",0.9912,1.0083,0.9229,0.9399,623657.0],["1988-01-06",0.9399,0.9912,0.9058,0.957,496948.0],["1988-01-07",0.9399,0.957,0.8374,0.9399,270996.0],["1988-01-08",0.9229,0.957,0.8887,0.8887,614868.0],["1988-01-11",0.8887,0.9058,0.8545,0.8887,247559.0],["1988-01-12",0.8887,0.957,0.8887,0.957,967529.0],["1988-01-13",0.9399,0.9741,0.9229,0.9741,1698853.0],["1988-01-14",0.9912,0.9912,0.957,0.957,747437.0],["1988-01-15",0.9741,1.0083,0.957,0.9741,882202.0],["1988-01-18",0.9912,1.0083,0.9741,0.9912,464355.0],["1988-01-19",0.9912,1.0254,0.9912,1.0083,674927.0],["1988-01-20",1.0083,1.0083,0.957,0.9912,694336.0],["1988-01-21",0.9912,0.9912,0.957,0.957,467285.0],["1988-01-22",0.9741,0.9912,0.957,0.9741,85327.0],["1988-01-25",0.9741,0.9912,0.957,0.957,302856.0],["1988-01-26",0.9741,0.9741,0.957,0.9741,217896.0],["1988-01-27",0.9912,0.9912,0.957,0.9741,151611.0],["1988-01-28",0.9741,0.9912,0.9399,0.9741,160400.0],["1988-01-29",0.9912,0.9912,0.9399,0.9912,872314.0],["1988-02-01",0.9741,0.9912,0.957,0.957,131470.0],["1988-02-02",0.957,0.9741,0.9058,0.9741,113525.0],["1988-02-03",0.9741,0.9741,0.9399,0.9741,128906.0],["1988-02-04",0.957,0.9912,0.9399,0.957,496216.0],["1988-02-05",0.9399,0.957,0.9399,0.957,163330.0],["1988-02-08",0.957,0.9741,0.9229,0.957,730957.0],["1988-02-09",0.9741,0.9741,0.9399,0.9399,316406.0],["1988-02-10",0.957,0.957,0.9229,0.9399,297363.0],["1988-02-11",0.957,0.957,0.9229,0.9399,419678.0],["1988-02-12",0.9058,0.9399,0.9058,0.9229,370972.0],["1988-02-16",0.9229,0.957,0.9229,0.9399,304687.0],["1988-02-17",0.957,0.957,0.9229,0.9229,218994.0],["1988-02-18",0.9229,0.9741,0.9229,0.957,788818.0],["1988-02-19",0.9741,0.9741,0.957,0.9741,260010.0],["1988-02-22",0.9741,0.9741,0.957,0.957,240234.0],["1988-02-23",0.957,0.9741,0.957,0.9741,242798.0],["1988-02-24",0.9399,0.9741,0.9399,0.9741,177612.0],["1988-02-25",0.9741,0.9741,0.9229,0.9229,336182.0],["1988-02-26",0.957,0.957,0.9229,0.9229,1680176.0],["1988-02-29",0.9399,0.9741,0.9399,0.9399,291870.0],["1988-03-01",0.957,0.957,0.9399,0.9399,217163.0],["1988-03-02",0.9399,0.9741,0.9399,0.9399,309082.0],["1988-03-03",0.9399,0.9741,0.9399,0.9741,401001.0],["1988-03-04",0.9741,0.9741,0.9229,0.9399,932739.0],["1988-03-07",0.9399,0.957,0.9229,0.9399,259644.0],["1988-03-08",0.957,0.957,0.9229,0.9399,825439.0],["1988-03-09",0.957,0.957,0.9399,0.957,240967.0],["1988-03-10",0.957,0.957,0.9399,0.9399,344238.0],["1988-03-11",0.957,0.957,0.9229,0.9399,234375.0],["1988-03-14",0.9229,0.9399,0.9058,0.9058,696899.0],["1988-03-15",0.9229,0.9229,0.9058,0.9229,172852.0],["1988-03-16",0.9229,0.9741,0.9058,0.9741,964600.0],["1988-03-17",0.9741,0.9912,0.9399,0.9741,715942.0],["1988-03-18",0.957,0.9912,0.9399,0.9741,436523.0],["1988-03-21",0.9399,0.957,0.9229,0.9229,378662.0],["1988-03-22",0.9399,0.9399,0.9058,0.9058,399902.0],["1988-03-23",0.9229,0.9399,0.9058,0.9399,278687.0],["1988-03-24",0.9399,0.9399,0.9229,0.9399,69214.0],["1988-03-25",0.9399,0.9399,0.9058,0.9229,200317.0],["1988-03-28",0.9058,0.9229,0.9058,0.9058,240601.0],["1988-03-29",0.9058,0.9058,0.8887,0.8887,163330.0],["1988-03-30",0.9058,0.9058,0.8887,0.8887,75439.0],["1988-03-31",0.8887,0.957,0.8887,0.957,989136.0],["1988-04-04",0.957,0.957,0.9229,0.9229,229248.0],["1988-04-05",0.9399,0.9399,0.9058,0.9399,124878.0],["1988-04-06",0.9399,0.9741,0.9229,0.9399,1104492.0],["1988-04-07",0.9399,0.9399,0.9229,0.9399,92285.0],["1988-04-08",0.9399,0.9399,0.9229,0.9229,140259.0],["1988-04-11",0.9399,0.9399,0.9229,0.9229,909302.0],["1988-04-12",0.957,0.9912,0.957,0.957,2520630.0],["1988-04-13",0.9741,0.9741,0.9229,0.9229,1019531.0],["1988-04-14",0.9229,0.9229,0.8545,0.8887,881836.0],["1988-04-15",0.9058,0.9229,0.8887,0.9229,359985.0],["1988-04-18",0.9058,0.9229,0.8887,0.9058,202881.0],["1988-04-19",0.9229,0.957,0.9058,0.957,333618.0],["1988-04-20",0.957,0.957,0.9229,0.9399,215698.0],["1988-04-21",0.9399,0.957,0.9229,0.9229,268433.0],["1988-04-22",0.9399,0.9399,0.9229,0.9399,175781.0],["1988-04-25",0.9399,0.957,0.9399,0.9399,129272.0],["1988-04-26",0.9399,1.0083,0.9399,0.9912,1343262.0],["1988-04-27",0.9912,0.9912,0.957,0.9741,553711.0],["1988-04-28",0.957,0.9912,0.957,0.9912,348267.0],["1988-04-29",0.9912,0.9912,0.9399,0.9741,239136.0],["1988-05-02",0.957,0.9741,0.957,0.9741,138062.0],["1988-05-03",0.9741,0.9912,0.957,0.9741,174316.0],["1988-05-04",0.9741,0.9912,0.957,0.957,195923.0],["1988-05-05",0.9741,0.9912,0.957,0.9912,401733.0],["1988-05-06",0.9912,0.9912,0.9399,0.957,203247.0],["1988-05-09",0.957,0.9741,0.9399,0.9399,143188.0],["1988-05-10",0.957,0.9912,0.957,0.9741,295898.0],["1988-05-11",0.9741,0.9741,0.9399,0.9399,130737.0],["1988-05-12",0.9399,0.9741,0.9399,0.9399,135498.0],["1988-05-13",0.957,0.9741,0.9399,0.9399,99609.0],["1988-05-16",0.9399,0.957,0.9399,0.957,150146.0],["1988-05-17",0.957,0.9741,0.957,0.957,220825.0],["1988-05-18",0.9741,0.9741,0.9229,0.9229,300659.0],["1988-05-19",0.9229,1.0083,0.9229,1.0083,4379150.0],["1988-05-20",1.0254,1.0254,0.9912,1.0083,509766.0],["1988-05-23",1.0083,1.0254,0.9741,1.0254,86426.0],["1988-05-24",1.0083,1.0254,0.9912,1.0254,243164.0],["1988-05-25",1.0254,1.0767,1.0083,1.0596,931274.0],["1988-05-26",1.0767,1.1279,1.0596,1.1279,726929.0],["1988-05-27",1.1279,1.1621,1.1108,1.145,874512.0],["1988-05-31",1.145,1.145,1.1279,1.145,403198.0],["1988-06-01",1.145,1.1621,1.1108,1.145,262573.0],["1988-06-02",1.1279,1.1963,1.1279,1.1792,751831.0],["1988-06-03",1.1963,1.1963,1.1279,1.1621,354492.0],["1988-06-06",1.1792,1.1792,1.145,1.1792,258179.0],["1988-06-07",1.1792,1.1792,1.1621,1.1621,159302.0],["1988-06-08",1.1621,1.1963,1.145,1.1792,305786.0],["1988-06-09",1.1963,1.1963,1.1279,1.145,260376.0],["1988-06-10",1.1621,1.1963,1.145,1.1792,249756.0],["1988-06-13",1.1792,1.1792,1.1621,1.1792,291870.0],["1988-06-14",1.1792,1.1963,1.1621,1.1792,243164.0],["1988-06-15",1.1792,1.1792,1.1621,1.1792,169922.0],["1988-06-16",1.1792,1.1792,1.145,1.145,184937.0],["1988-06-17",1.1279,1.1621,1.1279,1.145,285278.0],["1988-06-20",1.1279,1.1279,1.0596,1.0767,1213989.0],["1988-06-21",1.0938,1.0938,1.0767,1.0938,193359.0],["1988-06-22",1.0938,1.1108,1.0767,1.1108,470581.0],["1988-06-23",1.0938,1.1108,1.0767,1.0767,171021.0],["1988-06-24",1.0767,1.1108,1.0767,1.0938,314941.0],["1988-06-27",1.0938,1.0938,1.0767,1.0767,109497.0],["1988-06-28",1.0938,1.1279,1.0767,1.1108,521851.0],["1988-06-29",1.145,1.1792,1.1108,1.1792,490723.0],["1988-06-30",1.1621,1.1963,1.1621,1.1792,255249.0],["1988-07-01",1.1621,1.1963,1.1108,1.1279,818848.0],["1988-07-05",1.1279,1.1621,1.1108,1.1621,858398.0],["1988-07-06",1.1792,1.1963,1.145,1.1792,485229.0],["1988-07-07",1.1792,1.1792,1.1279,1.1621,203613.0],["1988-07-08",1.1621,1.1792,1.145,1.145,195557.0],["1988-07-11",1.145,1.1621,1.145,1.145,120850.0],["1988-07-12",1.145,1.1621,1.1279,1.1279,216431.0],["1988-07-13",1.1279,1.145,1.1108,1.145,253052.0],["1988-07-14",1.145,1.145,1.1108,1.145,144287.0],["1988-07-15",1.1279,1.145,1.1108,1.1108,100342.0],["1988-07-18",1.1108,1.1279,1.1108,1.1279,132202.0],["1988-07-19",1.1108,1.1279,1.0938,1.1108,220459.0],["1988-07-20",1.1108,1.145,1.0938,1.1108,319336.0],["1988-07-21",1.1279,1.1279,1.0938,1.0938,446411.0],["1988-07-22",1.1108,1.1108,1.0767,1.1108,270630.0],["1988-07-25",1.0938,1.1108,1.0767,1.0938,162598.0],["1988-07-26",1.0938,1.1108,1.0938,1.0938,90454.0],["1988-07-27",1.1108,1.1108,1.0767,1.0767,142456.0],["1988-07-28",1.0767,1.1279,1.0596,1.1279,249756.0],["1988-07-29",1.1279,1.1621,1.1279,1.145,320068.0],["1988-08-01",1.145,1.1621,1.1279,1.145,333252.0],["1988-08-02",1.1279,1.145,1.1108,1.1279,255981.0],["1988-08-03",1.145,1.1621,1.1279,1.1621,470947.0],["1988-08-04",1.1621,1.1621,1.1279,1.1279,173950.0],["1988-08-05",1.145,1.2305,1.145,1.2134,993530.0],["1988-08-08",1.2134,1.2476,1.1963,1.2476,602051.0],["1988-08-09",1.2305,1.2476,1.1963,1.2134,403564.0],["1988-08-10",1.2134,1.2134,1.1279,1.145,480469.0],["1988-08-11",1.145,1.145,1.1279,1.1279,466553.0],["1988-08-12",1.145,1.1621,1.1279,1.145,359985.0],["1988-08-15",1.1279,1.145,1.1108,1.1108,161499.0],["1988-08-16",1.1108,1.145,1.1108,1.1108,228882.0],["1988-08-17",1.1108,1.1279,1.1108,1.1279,195557.0],["1988-08-18",1.1108,1.1621,1.1108,1.145,162598.0],["1988-08-19",1.145,1.1621,1.145,1.1621,100342.0],["1988-08-22",1.145,1.1621,1.1279,1.145,331421.0],["1988-08-23",1.145,1.1621,1.1279,1.1279,219360.0],["1988-08-24",1.145,1.145,1.1279,1.145,93384.0],["1988-08-25",1.145,1.145,1.1108,1.1279,140259.0],["1988-08-26",1.1279,1.145,1.1279,1.145,47974.0],["1988-08-29",1.145,1.145,1.1108,1.1108,130005.0],["1988-08-30",1.1108,1.145,1.1108,1.1279,251221.0],["1988-08-31",1.145,1.1621,1.1279,1.1279,290039.0],["1988-09-01",1.1279,1.1621,1.1279,1.1621,392944.0],["1988-09-02",1.1621,1.1621,1.145,1.1621,228149.0],["1988-09-06",1.1621,1.1621,1.1279,1.145,264038.0],["1988-09-07",1.1621,1.2134,1.1621,1.1963,1534790.0],["1988-09-08",1.1963,1.2134,1.1621,1.1792,726929.0],["1988-09-09",1.1621,1.1792,1.145,1.1621,522583.0],["1988-09-12",1.1792,1.2134,1.1621,1.2134,522217.0],["1988-09-13",1.2134,1.2305,1.1963,1.2305,586304.0],["1988-09-14",1.2305,1.2476,1.2134,1.2305,632812.0],["1988-09-15",1.2305,1.2476,1.2134,1.2305,402832.0],["1988-09-16",1.2134,1.2305,1.2134,1.2134,473511.0],["1988-09-19",1.2305,1.2476,1.2134,1.2305,552246.0],["1988-09-20",1.2305,1.2988,1.2305,1.2647,1229370.0],["1988-09-21",1.2817,1.3159,1.2647,1.2988,457397.0],["1988-09-22",1.2988,1.333,1.2817,1.3159,435059.0],["1988-09-23",1.2988,1.3843,1.2988,1.3501,2248169.0],["1988-09-26",1.3501,1.3672,1.333,1.3501,837524.0],["1988-09-27",1.3501,1.3501,1.3159,1.333,495117.0],["1988-09-28",1.3501,1.3501,1.333,1.3501,188232.0],["1988-09-29",1.3501,1.3501,1.3159,1.3159,240967.0],["1988-09-30",1.333,1.333,1.2647,1.2817,494019.0],["1988-10-03",1.2817,1.2817,1.2305,1.2647,430664.0],["1988-10-04",1.2476,1.2647,1.2305,1.2476,281982.0],["1988-10-05",1.2476,1.2476,1.1792,1.2134,779663.0],["1988-10-06",1.2134,1.2476,1.1963,1.2476,360352.0],["1988-10-07",1.2476,1.2647,1.2134,1.2476,437256.0],["1988-10-10",1.2134,1.2305,1.1963,1.2134,384888.0],["1988-10-11",1.2305,1.2476,1.2134,1.2476,241699.0],["1988-10-12",1.2305,1.2476,1.1963,1.2305,433594.0],["1988-10-13",1.2134,1.2476,1.1963,1.2476,376099.0],["1988-10-14",1.2476,1.2476,1.2134,1.2305,183105.0],["1988-10-17",1.2305,1.2305,1.2134,1.2305,206543.0],["1988-10-18",1.2305,1.2305,1.1963,1.2305,336914.0],["1988-10-19",1.2305,1.2988,1.2305,1.2476,1080322.0],["1988-10-20",1.2476,1.2988,1.2476,1.2988,428101.0],["1988-10-21",1.2817,1.2817,1.2476,1.2817,393311.0],["1988-10-24",1.2647,1.2817,1.2476,1.2476,262207.0],["1988-10-25",1.2647,1.2817,1.2476,1.2817,497681.0],["1988-10-26",1.2817,1.2817,1.2647,1.2647,300659.0],["1988-10-27",1.2647,1.2817,1.2476,1.2476,150146.0],["1988-10-28",1.2476,1.2988,1.2476,1.2988,368774.0],["1988-10-31",1.2988,1.2988,1.2817,1.2988,175415.0],["1988-11-01",1.2988,1.2988,1.2647,1.2988,152710.0],["1988-11-02",1.2817,1.2988,1.2647,1.2988,184937.0],["1988-11-03",1.2988,1.2988,1.2647,1.2647,336182.0],["1988-11-04",1.2817,1.3672,1.2647,1.3672,3602417.0],["1988-11-07",1.3672,1.3843,1.333,1.3672,819214.0],["1988-11-08",1.3501,1.4356,1.3501,1.4185,1319824.0],["1988-11-09",1.4185,1.4697,1.3843,1.4014,1925537.0],["1988-11-10",1.4185,1.4526,1.3843,1.4526,1392700.0],["1988-11-11",1.4185,1.4185,1.3501,1.3672,1443970.0],["1988-11-14",1.4014,1.4014,1.3159,1.3159,665771.0],["1988-11-15",1.3159,1.333,1.2647,1.2817,640503.0],["1988-11-16",1.2988,1.3159,1.2817,1.2988,938965.0],["1988-11-17",1.3159,1.3159,1.2988,1.3159,363647.0],["1988-11-18",1.3159,1.333,1.2988,1.3159,299194.0],["1988-11-21",1.333,1.333,1.2647,1.2988,282349.0],["1988-11-22",1.2988,1.3159,1.2817,1.2817,595459.0],["1988-11-23",1.2647,1.2817,1.2305,1.2647,369873.0],["1988-11-25",1.2476,1.2476,1.2305,1.2476,230713.0],["1988-11-28",1.2476,1.2647,1.2305,1.2647,381226.0],["1988-11-29",1.2647,1.2647,1.2134,1.2305,299561.0],["1988-11-30",1.2476,1.2476,1.2134,1.2476,358154.0],["1988-12-01",1.2476,1.2647,1.2305,1.2476,549316.0],["1988-12-02",1.2305,1.2647,1.2305,1.2647,552246.0],["1988-12-05",1.2647,1.2988,1.2476,1.2817,562500.0],["1988-12-06",1.2647,1.2817,1.2647,1.2817,177612.0],["1988-12-07",1.2817,1.2817,1.2476,1.2647,233276.0],["1988-12-08",1.2476,1.2647,1.2476,1.2476,195557.0],["1988-12-09",1.2476,1.2647,1.2476,1.2647,125977.0],["1988-12-12",1.2647,1.2647,1.2305,1.2305,170288.0],["1988-12-13",1.2476,1.2476,1.1792,1.1963,440552.0],["1988-12-14",1.1963,1.2305,1.1963,1.2134,342407.0],["1988-12-15",1.2134,1.2476,1.1963,1.2305,392944.0],["1988-12-16",1.2134,1.2817,1.2134,1.2647,431396.0],["1988-12-19",1.2817,1.2988,1.2647,1.2988,488525.0],["1988-12-20",1.2988,1.2988,1.2305,1.2305,313843.0],["1988-12-21",1.2476,1.2647,1.2305,1.2305,280151.0],["1988-12-22",1.2476,1.2647,1.2305,1.2305,201416.0],["1988-12-23",1.2476,1.2988,1.2305,1.2817,343140.0],["1988-12-27",1.2817,1.2988,1.2647,1.2647,334351.0],["1988-12-28",1.2647,1.2817,1.2476,1.2647,306152.0],["1988-12-29",1.2647,1.2988,1.2647,1.2988,348999.0],["1988-12-30",1.2817,1.3159,1.2647,1.2988,405396.0],["1989-01-03",1.2988,1.3159,1.2817,1.3159,207275.0],["1989-01-04",1.2988,1.3843,1.2988,1.3843,982544.0],["1989-01-05",1.3843,1.3843,1.3501,1.3672,623657.0],["1989-01-06",1.3672,1.3672,1.333,1.3501,434326.0],["1989-01-09",1.3501,1.3672,1.333,1.3501,229248.0],["1989-01-10",1.4014,1.4356,1.4014,1.4185,2034668.0],["1989-01-11",1.4185,1.4356,1.3843,1.4014,871216.0],["1989-01-12",1.4014,1.4185,1.3843,1.4014,574585.0],["1989-01-13",1.4014,1.4185,1.3843,1.4185,308350.0],["1989-01-16",1.4185,1.4185,1.3843,1.4185,372070.0],["1989-01-17",1.4185,1.4185,1.3843,1.4014,483765.0],["1989-01-18",1.4185,1.4526,1.3843,1.4356,740112.0],["1989-01-19",1.4356,1.4356,1.4014,1.4014,244995.0],["1989-01-20",1.3843,1.4014,1.3672,1.3843,444580.0],["1989-01-23",1.4014,1.4185,1.333,1.3501,754028.0],["1989-01-24",1.3672,1.3843,1.3501,1.3672,319702.0],["1989-01-25",1.3843,1.4185,1.3672,1.4014,380127.0],["1989-01-26",1.3843,1.4014,1.3672,1.4014,202881.0],["1989-01-27",1.4014,1.4185,1.3843,1.4014,626587.0],["1989-01-30",1.4185,1.4526,1.4185,1.4356,619995.0],["1989-01-31",1.4356,1.4697,1.4185,1.4356,439087.0],["1989-02-01",1.4356,1.4356,1.4185,1.4185,373535.0],["1989-02-02",1.4356,1.4356,1.4185,1.4356,312012.0],["1989-02-03",1.4185,1.4526,1.4014,1.4356,403198.0],["1989-02-06",1.4185,1.4185,1.3672,1.3843,341675.0],["1989-02-07",1.3843,1.4356,1.3843,1.4356,574219.0],["1989-02-08",1.4356,1.4526,1.4185,1.4526,505371.0],["1989-02-09",1.4356,1.4356,1.4185,1.4185,207275.0],["1989-02-10",1.4014,1.4185,1.3672,1.3672,263306.0],["1989-02-13",1.3672,1.3843,1.3672,1.3843,380859.0],["1989-02-14",1.3843,1.4697,1.3843,1.4697,1750122.0],["1989-02-15",1.4526,1.4526,1.4014,1.4185,275391.0],["1989-02-16",1.4014,1.4697,1.3843,1.4526,560303.0],["1989-02-17",1.4356,1.4868,1.4356,1.4697,1772827.0],["1989-02-21",1.4697,1.4868,1.4526,1.4868,601318.0],["1989-02-22",1.4697,1.4697,1.4185,1.4526,949951.0],["1989-02-23",1.4356,1.4356,1.4185,1.4356,395508.0],["1989-02-24",1.4185,1.4185,1.3501,1.3843,1174805.0],["1989-02-27",1.3843,1.4014,1.3672,1.3843,779297.0],["1989-02-28",1.4014,1.4014,1.3672,1.4014,1007446.0],["1989-03-01",1.4185,1.4356,1.3672,1.4014,466919.0],["1989-03-02",1.4014,1.4014,1.3843,1.4014,206177.0],["1989-03-03",1.4014,1.4014,1.3843,1.4014,360352.0],["1989-03-06",1.4014,1.4014,1.3843,1.3843,209839.0],["1989-03-07",1.3843,1.4185,1.3843,1.4014,484497.0],["1989-03-08",1.4185,1.4526,1.4014,1.4014,533203.0],["1989-03-09",1.4185,1.4185,1.4014,1.4014,439087.0],["1989-03-10",1.4014,1.4526,1.4014,1.4356,808228.0],["1989-03-13",1.4356,1.5039,1.4356,1.4868,1594482.0],["1989-03-14",1.5039,1.5723,1.4868,1.5723,2451050.0],["1989-03-15",1.5723,1.6065,1.5039,1.5894,2323242.0],["1989-03-16",1.5894,1.6235,1.5894,1.6065,1279541.0],["1989-03-17",1.5381,1.6065,1.5381,1.5723,1408081.0],["1989-03-20",1.5723,1.5723,1.5552,1.5723,662842.0],["1989-03-21",1.5723,1.5723,1.5552,1.5552,454102.0],["1989-03-22",1.5552,1.5894,1.521,1.5894,797241.0],["1989-03-23",1.5723,1.6065,1.5723,1.5894,593262.0],["1989-03-27",1.5723,1.5894,1.5552,1.5894,254150.0],["1989-03-28",1.5894,1.6406,1.5723,1.6065,786621.0],["1989-03-29",1.6065,1.6577,1.6065,1.6577,682251.0],["1989-03-30",1.6577,1.6577,1.6235,1.6235,505737.0],["1989-03-31",1.6235,1.6406,1.6235,1.6235,308350.0],["1989-04-03",1.6235,1.6406,1.6065,1.6406,319702.0],["1989-04-04",1.6235,1.6406,1.5039,1.6235,485229.0],["1989-04-05",1.6235,1.6406,1.6235,1.6235,188965.0],["1989-04-06",1.6235,1.709,1.6065,1.6919,889160.0],["1989-04-07",1.6919,1.7603,1.6919,1.7432,1036743.0],["1989-04-10",1.7432,1.7774,1.7261,1.7603,1149170.0],["1989-04-11",1.7432,1.7944,1.7261,1.7432,1033447.0],["1989-04-12",1.7261,1.7432,1.709,1.7261,428467.0],["1989-04-13",1.709,1.7261,1.6919,1.709,418213.0],["1989-04-14",1.709,1.7261,1.709,1.7261,251587.0],["1989-04-17",1.709,1.7261,1.6919,1.7261,251953.0],["1989-04-18",1.7432,1.7603,1.7261,1.7261,637939.0],["1989-04-19",1.709,1.7774,1.6919,1.7774,763550.0],["1989-04-20",1.7603,1.7774,1.7261,1.7261,212036.0],["1989-04-21",1.7432,1.7432,1.6919,1.709,368408.0],["1989-04-24",1.7261,1.7261,1.6748,1.709,225586.0],["1989-04-25",1.6919,1.709,1.6748,1.6748,143188.0],["1989-04-26",1.6748,1.6919,1.6406,1.6919,589233.0],["1989-04-27",1.7261,1.7261,1.6919,1.709,444946.0],["1989-04-28",1.709,1.709,1.6919,1.709,243896.0],["1989-05-01",1.6919,1.7261,1.6748,1.7261,613037.0],["1989-05-02",1.709,1.7432,1.709,1.709,166260.0],["1989-05-03",1.6919,1.709,1.6577,1.6919,264771.0],["1989-05-04",1.6748,1.6919,1.6748,1.6748,172485.0],["1989-05-05",1.6919,1.7432,1.6919,1.709,271362.0],["1989-05-08",1.709,1.709,1.6577,1.6919,208740.0],["1989-05-09",1.6748,1.6919,1.6577,1.6577,262573.0],["1989-05-10",1.6748,1.6919,1.6577,1.6748,212036.0],["1989-05-11",1.6748,1.7944,1.6406,1.7774,2539307.0],["1989-05-12",1.8115,1.8799,1.7944,1.8628,1327515.0],["1989-05-15",1.8628,1.9141,1.8457,1.897,1070068.0],["1989-05-16",1.9141,1.9141,1.8628,1.897,605347.0],["1989-05-17",1.8799,1.897,1.8628,1.897,209106.0],["1989-05-18",1.897,1.9141,1.8799,1.897,283447.0],["1989-05-19",1.9141,1.9312,1.897,1.9141,431763.0],["1989-05-22",1.897,1.9312,1.8799,1.897,318970.0],["1989-05-23",1.897,1.9141,1.8799,1.8799,305054.0],["1989-05-24",1.8628,1.9141,1.8457,1.9141,459595.0],["1989-05-25",1.9141,1.9312,1.897,1.9141,295898.0],["1989-05-26",1.9141,1.9312,1.897,1.9312,439087.0],["1989-05-30",1.9653,2.0166,1.8799,1.8799,652954.0],["1989-05-31",1.8628,1.9141,1.8628,1.9141,346436.0],["1989-06-01",1.897,1.9141,1.897,1.897,304321.0],["1989-06-02",1.897,1.9141,1.8799,1.897,288208.0],["1989-06-05",1.9141,1.9141,1.8115,1.8286,313477.0],["1989-06-06",1.8115,1.897,1.8115,1.8457,994263.0],["1989-06-07",1.8286,1.8286,1.5894,1.7774,5587646.0],["1989-06-08",1.7603,1.7603,1.7261,1.7603,1041870.0],["1989-06-09",1.7603,1.7603,1.7261,1.7603,560669.0],["1989-06-12",1.7603,1.8286,1.7432,1.7944,781494.0],["1989-06-13",1.7944,1.8799,1.7944,1.8457,807129.0],["1989-06-14",1.8799,1.9312,1.8799,1.897,799805.0],["1989-06-15",1.9141,1.9483,1.897,1.9141,906738.0],["1989-06-16",1.9312,2.0166,1.9312,2.0166,770142.0],["1989-06-19",2.0337,2.0508,1.9824,2.0166,603149.0],["1989-06-20",1.9995,2.0337,1.9312,1.9483,216797.0],["1989-06-21",1.9483,1.9483,1.8457,1.8628,446045.0],["1989-06-22",1.8628,1.9141,1.8628,1.8799,292603.0],["1989-06-23",1.9141,1.9995,1.8799,1.9995,850708.0],["1989-06-26",1.9995,2.0166,1.9483,1.9824,326660.0],["1989-06-27",1.9653,1.9653,1.8799,1.9483,643799.0],["1989-06-28",1.9824,2.0337,1.9824,2.0166,731323.0],["1989-06-29",1.9995,1.9995,1.9141,1.9141,875610.0],["1989-06-30",1.9141,1.9312,1.8115,1.897,587769.0],["1989-07-03",1.897,1.9141,1.897,1.897,46143.0],["1989-07-05",1.8799,1.9312,1.8628,1.9312,159668.0],["1989-07-06",1.9312,1.9483,1.9312,1.9483,207275.0],["1989-07-07",1.9653,1.9995,1.9483,1.9995,431763.0],["1989-07-10",1.9824,1.9995,1.9824,1.9995,130737.0],["1989-07-11",2.0508,2.1021,2.0508,2.085,1984497.0],["1989-07-12",2.1021,2.1021,2.0679,2.0679,332153.0],["1989-07-13",2.0508,2.1192,2.0508,2.1192,787720.0],["1989-07-14",2.1362,2.1875,2.1192,2.1704,965698.0],["1989-07-17",2.1704,2.273,2.1533,2.2559,846680.0],["1989-07-18",2.2559,2.2559,2.2046,2.2217,515625.0],["1989-07-19",2.2217,2.3926,2.2217,2.3242,1498535.0],["1989-07-20",2.3242,2.3242,2.2388,2.273,1093872.0],["1989-07-21",2.2559,2.2559,2.1875,2.1875,794678.0],["1989-07-24",2.1875,2.2046,2.1704,2.1704,511597.0],["1989-07-25",2.2217,2.2901,2.2046,2.2901,1695923.0],["1989-07-26",2.273,2.3242,2.2559,2.3071,884766.0],["1989-07-27",2.3071,2.3071,2.2559,2.273,584106.0],["1989-07-28",2.2559,2.2901,2.2388,2.2388,343506.0],["1989-07-31",2.2388,2.3413,2.2388,2.3242,784790.0],["1989-08-01",2.3584,2.3755,2.3071,2.3242,864990.0],["1989-08-02",2.3413,2.3755,2.3071,2.3584,1155029.0],["1989-08-03",2.3755,2.3755,2.3242,2.3413,784058.0],["1989-08-04",2.3584,2.4268,2.3413,2.4268,1345093.0],["1989-08-07",2.4268,2.461,2.4097,2.461,590332.0],["1989-08-08",2.461,2.461,2.4268,2.461,704590.0],["1989-08-09",2.4439,2.461,2.4268,2.4439,1092407.0],["1989-08-10",2.4439,2.478,2.4439,2.478,586670.0],["1989-08-11",2.478,2.4951,2.4097,2.4439,1310303.0],["1989-08-14",2.4268,2.4439,2.3755,2.3755,337280.0],["1989-08-15",2.3755,2.4097,2.3413,2.3584,332886.0],["1989-08-16",2.3755,2.3755,2.3413,2.3413,455566.0],["1989-08-17",2.3242,2.3413,2.2901,2.3071,595093.0],["1989-08-18",2.3071,2.3071,2.2901,2.3071,567627.0],["1989-08-21",2.3071,2.3071,2.2217,2.2388,311646.0],["1989-08-22",2.2388,2.2559,2.2217,2.2388,368042.0],["1989-08-23",2.2388,2.3584,2.2388,2.3584,411987.0],["1989-08-24",2.3584,2.4951,2.3584,2.4268,867920.0],["1989-08-25",2.4439,2.4951,2.4439,2.4439,656250.0],["1989-08-28",2.461,2.5122,2.4268,2.4951,362549.0],["1989-08-29",2.4951,2.5464,2.4951,2.5293,725830.0],["1989-08-30",2.5122,2.5806,2.5122,2.5464,500244.0],["1989-08-31",2.5293,2.5977,2.5293,2.5977,556274.0],["1989-09-01",2.5806,2.666,2.5806,2.6319,713379.0],["1989-09-05",2.6319,2.6319,2.5977,2.6319,279419.0],["1989-09-06",2.5977,2.5977,2.5122,2.5635,528442.0],["1989-09-07",2.5806,2.6148,2.5635,2.5806,562134.0],["1989-09-08",2.5977,2.5977,2.5464,2.5635,457031.0],["1989-09-11",2.5635,2.5635,2.5122,2.5122,281982.0],["1989-09-12",2.5122,2.5464,2.5122,2.5293,232910.0],["1989-09-13",2.5464,2.5977,2.5293,2.5635,966431.0],["1989-09-14",2.5635,2.5806,2.5464,2.5635,539795.0],["1989-09-15",2.5464,2.5635,2.5293,2.5464,844849.0],["1989-09-18",2.5635,2.5806,2.5293,2.5806,395142.0],["1989-09-19",2.5464,2.6831,2.5464,2.6319,1069336.0],["1989-09-20",2.6489,2.666,2.5977,2.6489,416748.0],["1989-09-21",2.6489,2.666,2.6148,2.6148,441284.0],["1989-09-22",2.6319,2.6319,2.5806,2.5806,614868.0],["1989-09-25",2.5806,2.5977,2.4951,2.5293,1170410.0],["1989-09-26",2.5464,2.5464,2.4951,2.5293,817749.0],["1989-09-27",2.5293,2.6148,2.5122,2.5977,717041.0],["1989-09-28",2.6319,2.6319,2.5977,2.6148,1139648.0],["1989-09-29",2.6148,2.6489,2.5635,2.5806,904907.0],["1989-10-02",2.5977,2.666,2.5806,2.666,766846.0],["1989-10-03",2.666,2.7515,2.666,2.7344,1244019.0],["1989-10-04",2.7173,2.7515,2.6831,2.7173,1031250.0],["1989-10-05",2.7173,2.7344,2.6831,2.7173,1404053.0],["1989-10-06",2.7344,2.7857,2.7002,2.7002,1008911.0],["1989-10-09",2.7002,2.7002,2.666,2.666,265137.0],["1989-10-10",2.6831,2.7344,2.6489,2.6489,701660.0],["1989-10-11",2.6489,2.6831,2.6319,2.6489,484497.0],["1989-10-12",2.666,2.666,2.6148,2.6489,281250.0],["1989-10-13",2.666,2.6831,2.3242,2.3755,1546875.0],["1989-10-16",2.2559,2.4439,2.2217,2.4097,2460937.0],["1989-10-17",2.4268,2.4268,2.3413,2.3584,642700.0],["1989-10-18",2.3413,2.5293,2.3413,2.5122,1897339.0],["1989-10-19",2.5464,2.7515,2.5464,2.7002,4167847.0],["1989-10-20",2.7002,2.7173,2.666,2.7173,653687.0],["1989-10-23",2.7002,2.854,2.7002,2.8028,1473633.0],["1989-10-24",2.7515,2.7515,2.6148,2.7344,1946045.0],["1989-10-25",2.7344,2.7515,2.7173,2.7344,723633.0],["1989-10-26",2.7344,2.7344,2.6489,2.666,879272.0],["1989-10-27",2.666,2.666,2.5806,2.5977,630249.0],["1989-10-30",2.5977,2.6319,2.5806,2.6148,272461.0],["1989-10-31",2.6319,2.666,2.6319,2.666,875244.0],["1989-11-01",2.7002,2.7173,2.666,2.6831,541992.0],["1989-11-02",2.6831,2.7173,2.6831,2.7002,387817.0],["1989-11-03",2.666,2.6831,2.6319,2.6489,514893.0],["1989-11-06",2.6489,2.666,2.5806,2.6148,602051.0],["1989-11-07",2.6148,2.6319,2.5635,2.6319,614868.0],["1989-11-08",2.6319,2.6831,2.5806,2.5806,558472.0],["1989-11-09",2.5806,2.5977,2.4268,2.4951,1645020.0],["1989-11-10",2.5122,2.5464,2.4951,2.5122,602051.0],["1989-11-13",2.4951,2.5122,2.4268,2.4439,1036011.0],["1989-11-14",2.461,2.461,2.2901,2.3584,2811035.0],["1989-11-15",2.3755,2.4268,2.3584,2.4097,583740.0],["1989-11-16",2.4268,2.5293,2.4268,2.5293,1222778.0],["1989-11-17",2.5293,2.5293,2.478,2.4951,177612.0],["1989-11-20",2.5122,2.5293,2.4268,2.4268,1622314.0],["1989-11-21",2.4268,2.4268,2.3242,2.3755,433228.0],["1989-11-22",2.4097,2.4097,2.3755,2.3926,284180.0],["1989-11-24",2.4097,2.4097,2.3755,2.3755,493286.0],["1989-11-27",2.3926,2.4097,2.3755,2.4097,863525.0],["1989-11-28",2.4097,2.4268,2.3584,2.3584,835327.0],["1989-11-29",2.3584,2.4268,2.3584,2.4268,1914551.0],["1989-11-30",2.4439,2.4439,2.3584,2.3755,632812.0],["1989-12-01",2.3755,2.3755,2.3413,2.3584,706421.0],["1989-12-04",2.3584,2.5806,2.2559,2.5806,13464111.0],["1989-12-05",2.6489,2.7173,2.6319,2.6831,2306763.0],["1989-12-06",2.7002,2.7002,2.5977,2.5977,544556.0],["1989-12-07",2.6148,2.6489,2.5635,2.5635,952148.0],["1989-12-08",2.5806,2.6148,2.5806,2.6148,687744.0],["1989-12-11",2.6148,2.6148,2.4268,2.4439,551880.0],["1989-12-12",2.478,2.5293,2.461,2.5122,476440.0],["1989-12-13",2.4951,2.5122,2.4439,2.461,625488.0],["1989-12-14",2.4439,2.4439,2.3584,2.4439,942993.0],["1989-12-15",2.461,2.461,2.3926,2.3926,1068237.0],["1989-12-18",2.4097,2.4097,2.273,2.3413,1618652.0],["1989-12-19",2.3242,2.4097,2.3242,2.4097,866455.0],["1989-12-20",2.4097,2.478,2.3755,2.4268,819214.0],["1989-12-21",2.4951,2.4951,2.4439,2.4439,1152466.0],["1989-12-22",2.461,2.5293,2.4439,2.5293,790283.0],["1989-12-26",2.5293,2.5977,2.5293,2.5635,97046.0],["1989-12-27",2.5806,2.6489,2.5635,2.6319,686646.0],["1989-12-28",2.6319,2.7515,2.6148,2.7515,1009644.0],["1989-12-29",2.7173,2.7686,2.7002,2.7002,361816.0],["1990-01-02",2.7002,2.7686,2.666,2.7173,1010010.0],["1990-01-03",2.7002,2.7173,2.6148,2.6319,592529.0],["1990-01-04",2.6148,2.7002,2.6148,2.6831,856201.0],["1990-01-05",2.6831,2.6831,2.6148,2.666,183105.0],["1990-01-08",2.6489,2.7173,2.6319,2.7173,350830.0],["1990-01-09",2.7173,2.7173,2.6489,2.6489,507202.0],["1990-01-10",2.6489,2.666,2.6148,2.6489,562500.0],["1990-01-11",2.666,2.7002,2.666,2.666,159302.0],["1990-01-12",2.6319,2.6319,2.5293,2.5464,535034.0],["1990-01-15",2.4951,2.4951,2.4097,2.4268,556641.0],["1990-01-16",2.4097,2.5293,2.3584,2.5293,598755.0],["1990-01-17",2.4951,2.5122,2.461,2.478,517456.0],["1990-01-18",2.478,2.5293,2.461,2.5122,452637.0],["1990-01-19",2.5122,2.6319,2.4951,2.4951,796875.0],["1990-01-22",2.5122,2.5122,2.461,2.461,467651.0],["1990-01-23",2.478,2.478,2.3926,2.4097,878540.0],["1990-01-24",2.3755,2.4097,2.2559,2.3926,1454224.0],["1990-01-25",2.3926,2.4097,2.3413,2.3755,381592.0],["1990-01-26",2.3926,2.4268,2.3755,2.3926,750366.0],["1990-01-29",2.4097,2.4268,2.3926,2.4097,428467.0],["1990-01-30",2.4097,2.4097,2.3242,2.3242,780396.0],["1990-01-31",2.3413,2.3755,2.3242,2.3584,565430.0],["1990-02-01",2.3584,2.3755,2.3242,2.3584,297363.0],["1990-02-02",2.3584,2.4097,2.3413,2.3926,336548.0],["1990-02-05",2.3755,2.4268,2.3584,2.3926,443848.0],["1990-02-06",2.3755,2.3926,2.3584,2.3755,502075.0],["1990-02-07",2.3584,2.5977,2.3413,2.5977,2590942.0],["1990-02-08",2.5806,2.5977,2.5293,2.5293,1679077.0],["1990-02-09",2.5293,2.6148,2.5293,2.5977,745972.0],["1990-02-12",2.5977,2.6831,2.5806,2.666,948120.0],["1990-02-13",2.6148,2.6319,2.5464,2.5635,750732.0],["1990-02-14",2.5464,2.5977,2.5122,2.5635,1403320.0],["1990-02-15",2.5635,2.6489,2.5635,2.5977,1577271.0],["1990-02-16",2.6319,2.6489,2.5635,2.5635,864624.0],["1990-02-20",2.5293,2.5464,2.5122,2.5293,622192.0],["1990-02-21",2.461,2.5122,2.461,2.4951,603149.0],["1990-02-22",2.4951,2.5293,2.4268,2.461,591797.0],["1990-02-23",2.4097,2.478,2.4097,2.4268,1083984.0],["1990-02-26",2.4268,2.461,2.4097,2.4268,541992.0],["1990-02-27",2.4268,2.4951,2.4097,2.4951,627686.0],["1990-02-28",2.4951,2.4951,2.4268,2.4439,413452.0],["1990-03-01",2.4268,2.461,2.4097,2.461,601685.0],["1990-03-02",2.461,2.4951,2.461,2.478,771973.0],["1990-03-05",2.461,2.478,2.4439,2.461,259277.0],["1990-03-06",2.478,2.5293,2.461,2.5293,642334.0],["1990-03-07",2.5122,2.5464,2.4951,2.4951,784058.0],["1990-03-08",2.4951,2.5293,2.478,2.5122,306885.0],["1990-03-09",2.4951,2.5464,2.4951,2.5464,294800.0],["1990-03-12",2.5464,2.5977,2.5122,2.5977,435791.0],["1990-03-13",2.5635,2.5806,2.5293,2.5464,311646.0],["1990-03-14",2.5464,2.5977,2.5464,2.5977,699097.0],["1990-03-15",2.5977,2.666,2.5977,2.666,1515015.0],["1990-03-16",2.666,2.7686,2.6319,2.7686,1850098.0],["1990-03-19",2.7344,2.854,2.6831,2.854,1051392.0],["1990-03-20",2.854,2.9737,2.8198,2.9053,2701172.0],["1990-03-21",2.9053,2.9224,2.8882,2.9053,952515.0],["1990-03-22",2.8882,2.8882,2.7344,2.7857,990601.0],["1990-03-23",2.8028,2.8028,2.7173,2.7173,350830.0],["1990-03-26",2.7515,2.7857,2.7344,2.7515,349365.0],["1990-03-27",2.7344,2.7515,2.7002,2.7344,546021.0],["1990-03-28",2.7686,2.854,2.7515,2.854,986206.0],["1990-03-29",2.854,2.8882,2.8369,2.8711,666504.0],["1990-03-30",2.8711,2.8882,2.854,2.8711,508667.0],["1990-04-02",2.8882,2.8882,2.7344,2.8369,743042.0],["1990-04-03",2.8198,2.9907,2.8028,2.9907,1168945.0],["1990-04-04",2.9737,3.0591,2.9737,3.0249,1177002.0],["1990-04-05",3.0249,3.0762,3.0078,3.0249,629517.0],["1990-04-06",3.0249,3.0591,2.9907,3.0078,997925.0],["1990-04-09",3.0249,3.0249,3.0078,3.0078,212769.0],["1990-04-10",3.0249,3.0249,2.9395,2.9395,474243.0],["1990-04-11",2.9395,3.0591,2.9224,3.0249,459229.0],["1990-04-12",3.0078,3.042,2.9907,3.0078,235107.0],["1990-04-16",3.0078,3.0249,3.0078,3.0078,326294.0],["1990-04-17",2.9907,3.0249,2.9737,3.0078,223755.0],["1990-04-18",3.0762,3.0933,3.042,3.0591,1717163.0],["1990-04-19",3.0078,3.1104,3.0078,3.0591,733154.0],["1990-04-20",3.0762,3.0933,2.9907,2.9907,1089844.0],["1990-04-23",2.9907,2.9907,2.9395,2.9395,165527.0],["1990-04-24",2.9395,2.9907,2.9395,2.9566,143555.0],["1990-04-25",2.9566,2.9566,2.854,2.854,309448.0],["1990-04-26",2.854,2.854,2.8028,2.8369,277954.0],["1990-04-27",2.8198,2.8369,2.5977,2.6831,1010010.0],["1990-04-30",2.6831,2.8028,2.6831,2.7857,718140.0],["1990-05-01",2.854,3.0249,2.8198,2.9224,1025391.0],["1990-05-02",2.9053,3.0078,2.9053,3.0078,1419067.0],["1990-05-03",3.0078,3.0591,2.9907,3.0591,810059.0],["1990-05-04",3.0591,3.1787,3.0078,3.1787,1201538.0],["1990-05-07",3.1616,3.1958,3.1446,3.1787,975586.0],["1990-05-08",3.1616,3.2471,3.1616,3.2129,765015.0],["1990-05-09",3.2984,3.3496,3.2471,3.2813,893555.0],["1990-05-10",3.2813,3.3155,3.23,3.23,1119873.0],["1990-05-11",3.2813,3.4351,3.2642,3.4009,1767334.0],["1990-05-14",3.418,3.4351,3.3838,3.418,1576538.0],["1990-05-15",3.4009,3.4522,3.3838,3.4009,603149.0],["1990-05-16",3.3838,3.418,3.3667,3.4009,674194.0],["1990-05-17",3.3496,3.3667,3.3325,3.3496,527344.0],["1990-05-18",3.3496,3.3667,3.2984,3.3667,313477.0],["1990-05-21",3.3667,3.5034,3.3496,3.5034,1261597.0],["1990-05-22",3.5034,3.5718,3.4864,3.5547,1160522.0],["1990-05-23",3.5718,3.606,3.5034,3.5205,693604.0],["1990-05-24",3.5547,3.5547,3.4522,3.4522,310913.0],["1990-05-25",3.4351,3.4351,3.3667,3.3838,292603.0],["1990-05-29",3.3838,3.4522,3.3838,3.418,405396.0],["1990-05-30",3.5547,3.5547,3.3838,3.3838,1063110.0],["1990-05-31",3.3496,3.3838,3.3155,3.3325,799072.0],["1990-06-01",3.3496,3.4522,3.3496,3.4522,878906.0],["1990-06-04",3.4351,3.5547,3.4351,3.5376,718506.0],["1990-06-05",3.5889,3.5889,3.4864,3.5376,1087280.0],["1990-06-06",3.5205,3.5376,3.4864,3.4864,736816.0],["1990-06-07",3.4864,3.5205,3.4009,3.418,266235.0],["1990-06-08",3.4351,3.4351,3.2984,3.3325,344604.0],["1990-06-11",3.3024,3.4222,3.2682,3.3709,553711.0],["1990-06-12",3.4222,3.5249,3.388,3.4907,291870.0],["1990-06-13",3.5591,3.6104,3.4907,3.5762,1436279.0],["1990-06-14",3.542,3.542,3.4393,3.4564,292603.0],["1990-06-15",3.4222,3.4393,3.3195,3.3195,664673.0],["1990-06-18",3.3195,3.388,3.2169,3.2169,1047363.0],["1990-06-19",3.2853,3.3367,3.2169,3.3367,468018.0],["1990-06-20",3.3367,3.3538,3.1827,3.1827,839355.0],["1990-06-21",3.2169,3.388,3.2169,3.3538,744507.0],["1990-06-22",3.3709,3.4393,3.3538,3.3538,532837.0],["1990-06-25",3.388,3.4051,3.3538,3.3538,238770.0],["1990-06-26",3.3367,3.388,3.3024,3.3195,266235.0],["1990-06-27",3.3195,3.3367,3.2853,3.2853,404297.0],["1990-06-28",3.3195,3.4564,3.3024,3.4564,523315.0],["1990-06-29",3.4564,3.4735,3.2682,3.3367,2149658.0],["1990-07-02",3.3367,3.3709,3.0115,3.0287,2105347.0],["1990-07-03",2.9602,3.1655,2.9602,3.08,4744263.0],["1990-07-05",3.0971,3.1142,3.0287,3.0458,725830.0],["1990-07-06",3.0458,3.0971,3.0287,3.08,933472.0],["1990-07-09",3.0971,3.1998,3.0971,3.1484,599121.0],["1990-07-10",3.1142,3.1142,2.9944,2.9944,1513916.0],["1990-07-11",2.9431,2.9773,2.8747,2.9431,1886353.0],["1990-07-12",3.0115,3.1484,3.0115,3.1484,2457642.0],["1990-07-13",3.1484,3.1484,2.8575,2.8575,3315674.0],["1990-07-16",2.9089,3.1142,2.9089,3.1142,2110107.0],["1990-07-17",3.1484,3.1827,3.08,3.08,1017334.0],["1990-07-18",3.0458,3.0458,2.9089,2.9773,1687866.0],["1990-07-19",2.9431,3.0458,2.8918,3.0287,789185.0],["1990-07-20",3.0458,3.0629,2.8747,2.8747,1089844.0],["1990-07-23",2.9089,2.9089,2.7891,2.8918,1074097.0],["1990-07-24",2.8918,2.9089,2.7891,2.8918,658813.0],["1990-07-25",2.8575,2.9602,2.8575,2.9431,600586.0],["1990-07-26",2.9431,3.0287,2.9089,3.0115,637207.0],["1990-07-27",3.0287,3.0629,2.9773,3.0115,634277.0],["1990-07-30",2.9944,3.0115,2.8918,2.8918,249756.0],["1990-07-31",2.9089,2.926,2.772,2.8404,403564.0],["1990-08-01",2.8404,2.9602,2.8404,2.9089,320068.0],["1990-08-02",2.8404,2.8575,2.7378,2.7549,499146.0],["1990-08-03",2.7378,2.7378,2.3442,2.464,4215454.0],["1990-08-06",2.3613,2.4469,2.1389,2.1389,2014893.0],["1990-08-07",2.2073,2.2587,2.1389,2.2587,2273804.0],["1990-08-08",2.2929,2.4811,2.2929,2.4469,3339111.0],["1990-08-09",2.464,2.6009,2.464,2.5667,802002.0],["1990-08-10",2.5324,2.5667,2.3955,2.4298,583374.0],["1990-08-13",2.3442,2.4127,2.31,2.3784,768677.0],["1990-08-14",2.3955,2.4811,2.3784,2.464,1574707.0],["1990-08-15",2.5324,2.5667,2.4811,2.4811,594727.0],["1990-08-16",2.4298,2.5153,2.3784,2.3784,561401.0],["1990-08-17",2.3784,2.3955,2.2758,2.3442,933472.0],["1990-08-20",2.3271,2.4127,2.3271,2.3784,395874.0],["1990-08-21",2.3442,2.3442,2.2415,2.2587,1022461.0],["1990-08-22",2.2929,2.3442,2.2244,2.2415,858398.0],["1990-08-23",2.156,2.2415,2.1218,2.156,997192.0],["1990-08-24",2.2244,2.2587,2.1731,2.2415,563232.0],["1990-08-27",2.3613,2.464,2.3442,2.4298,740845.0],["1990-08-28",2.4298,2.5667,2.4127,2.5324,1629272.0],["1990-08-29",2.5153,2.6351,2.4982,2.6009,1315796.0],["1990-08-30",2.5324,2.6009,2.4127,2.4298,494751.0],["1990-08-31",2.4469,2.4811,2.3955,2.4298,217896.0],["1990-09-04",2.4469,2.464,2.3784,2.464,396240.0],["1990-09-05",2.4982,2.6864,2.4811,2.6864,492187.0],["1990-09-06",2.6351,2.6351,2.4298,2.5495,746338.0],["1990-09-07",2.5495,2.618,2.5324,2.5667,949951.0],["1990-09-10",2.6222,2.7936,2.605,2.6393,2220703.0],["1990-09-11",2.6393,2.6736,2.605,2.6222,1758545.0],["1990-09-12",2.6393,2.6565,2.5879,2.6222,1416138.0],["1990-09-13",2.5879,2.6565,2.5879,2.6565,1001587.0],["1990-09-14",2.605,2.6565,2.605,2.6565,338379.0],["1990-09-17",2.6393,2.7422,2.605,2.6907,866821.0],["1990-09-18",2.6565,2.6736,2.6222,2.6736,634644.0],["1990-09-19",2.6736,2.6736,2.5879,2.605,183838.0],["1990-09-20",2.5879,2.5879,2.4508,2.4508,546021.0],["1990-09-21",2.4508,2.5194,2.3308,2.4337,742676.0],["1990-09-24",2.3994,2.3994,2.2794,2.2794,592896.0],["1990-09-25",2.3137,2.3994,2.2794,2.3651,993164.0],["1990-09-26",2.3994,2.3994,2.2966,2.2966,526978.0],["1990-09-27",2.3651,2.3994,2.2623,2.3308,645264.0],["1990-09-28",2.3308,2.4165,2.2623,2.4165,645996.0],["1990-10-01",2.4508,2.5365,2.3994,2.5194,496948.0],["1990-10-02",2.5365,2.6393,2.5365,2.5708,748901.0],["1990-10-03",2.5879,2.6222,2.4851,2.4851,710449.0],["1990-10-04",2.5022,2.5022,2.3994,2.3994,816650.0],["1990-10-05",2.2966,2.4165,2.2794,2.3994,679687.0],["1990-10-08",2.4165,2.4679,2.4165,2.4337,202515.0],["1990-10-09",2.4337,2.4337,2.3822,2.3822,594360.0],["1990-10-10",2.3651,2.3651,2.2966,2.3137,618896.0],["1990-10-11",2.3137,2.3308,2.1594,2.1766,731323.0],["1990-10-12",2.2451,2.2794,2.1766,2.2109,1318359.0],["1990-10-15",2.2451,2.2966,2.1766,2.2794,871216.0],["1990-10-16",2.2966,2.3137,2.2109,2.228,710449.0],["1990-10-17",2.228,2.3137,2.228,2.2966,315308.0],["1990-10-18",2.2966,2.4337,2.2966,2.4165,658447.0],["1990-10-19",2.5194,2.5194,2.4508,2.4851,695435.0],["1990-10-22",2.4679,2.4851,2.4508,2.4679,423706.0],["1990-10-23",2.4679,2.4679,2.3994,2.4337,300659.0],["1990-10-24",2.4508,2.5194,2.4165,2.5194,278687.0],["1990-10-25",2.5194,2.5194,2.4508,2.4508,291504.0],["1990-10-26",2.4337,2.4337,2.348,2.3822,1053589.0],["1990-10-29",2.3651,2.3822,2.2966,2.348,223389.0],["1990-10-30",2.3137,2.348,2.2623,2.3308,408691.0],["1990-10-31",2.3651,2.4165,2.3651,2.3994,421509.0],["1990-11-01",2.3994,2.3994,2.3308,2.3651,246460.0],["1990-11-02",2.3651,2.3651,2.3137,2.3651,394409.0],["1990-11-05",2.3822,2.4851,2.3651,2.4679,510498.0],["1990-11-06",2.5022,2.5708,2.5022,2.5365,765381.0],["1990-11-07",2.5365,2.5365,2.5022,2.5022,294067.0],["1990-11-08",2.5194,2.5365,2.5022,2.5194,242798.0],["1990-11-09",2.5022,2.5879,2.5022,2.5708,294800.0],["1990-11-12",2.5708,2.6393,2.5708,2.5879,567993.0],["1990-11-13",2.5879,2.6565,2.5879,2.6393,811157.0],["1990-11-14",2.6565,2.6736,2.6222,2.6222,958008.0],["1990-11-15",2.6222,2.725,2.6222,2.6565,1013672.0],["1990-11-16",2.6736,2.6907,2.6565,2.6565,299194.0],["1990-11-19",2.6565,2.6907,2.6393,2.6736,78003.0],["1990-11-20",2.6736,2.6736,2.5879,2.5879,224854.0],["1990-11-21",2.6222,2.6222,2.5365,2.5536,550415.0],["1990-11-23",2.5536,2.5536,2.5365,2.5365,93018.0],["1990-11-26",2.5536,2.605,2.4851,2.605,964600.0],["1990-11-27",2.605,2.6907,2.5879,2.6736,522949.0],["1990-11-28",2.6907,2.8278,2.5365,2.6222,3113159.0],["1990-11-29",2.6222,2.6736,2.6222,2.6393,1005615.0],["1990-11-30",2.6393,2.6736,2.605,2.6736,646362.0],["1990-12-03",2.6907,2.7079,2.6565,2.6736,423706.0],["1990-12-04",2.6565,2.7422,2.6393,2.725,1015869.0],["1990-12-05",2.7079,2.7422,2.6565,2.7079,1822998.0],["1990-12-06",2.8107,2.8278,2.7593,2.7764,1173340.0],["1990-12-07",2.7764,2.7936,2.725,2.7593,962402.0],["1990-12-10",2.7291,2.7977,2.7119,2.7977,678223.0],["1990-12-11",2.7634,2.7977,2.7291,2.7977,292969.0],["1990-12-12",2.7634,2.8149,2.7634,2.8149,492920.0],["1990-12-13",2.8321,2.8836,2.6948,2.7462,1206299.0],["1990-12-14",2.7291,2.7634,2.6776,2.7119,315308.0],["1990-12-17",2.6948,2.7119,2.6776,2.6948,285645.0],["1990-12-18",2.7462,2.8321,2.7119,2.7462,797241.0],["1990-12-19",2.7462,2.8492,2.7462,2.8492,934570.0],["1990-12-20",2.8664,2.9007,2.8321,2.9007,954712.0],["1990-12-21",2.9007,2.9007,2.8149,2.8321,811523.0],["1990-12-24",2.8492,2.8492,2.8149,2.8321,124512.0],["1990-12-26",2.8664,2.8664,2.8149,2.8664,90454.0],["1990-12-27",3.0209,3.0209,2.7462,2.7634,163330.0],["1990-12-28",2.7634,2.7806,2.7462,2.7462,484863.0],["1990-12-31",2.7634,2.7806,2.6948,2.7634,349731.0],["1991-01-02",2.7977,2.9007,2.7634,2.8321,637207.0],["1991-01-03",2.8149,2.8321,2.7119,2.7119,277588.0],["1991-01-04",2.6776,2.7119,2.5918,2.6776,255249.0],["1991-01-07",2.6433,2.6433,2.5574,2.5574,249756.0],["1991-01-08",2.5574,2.6089,2.5574,2.5918,214600.0],["1991-01-09",2.6433,2.7462,2.6261,2.6433,568726.0],["1991-01-10",2.6433,2.7119,2.6433,2.6776,329590.0],["1991-01-11",2.6776,2.6776,2.6089,2.6433,659912.0],["1991-01-14",2.5574,2.5918,2.506,2.5918,396240.0],["1991-01-15",2.5918,2.5918,2.5231,2.5574,170654.0],["1991-01-16",2.506,2.6776,2.506,2.6604,193726.0],["1991-01-17",2.7634,2.7634,2.7119,2.7462,729858.0],["1991-01-18",2.7462,2.7462,2.6604,2.6776,547485.0],["1991-01-21",2.6604,2.6948,2.6261,2.6776,637939.0],["1991-01-22",2.6433,2.6776,2.5574,2.5574,2717651.0],["1991-01-23",2.5918,2.6089,2.5574,2.5746,1195312.0],["1991-01-24",2.5918,2.6261,2.5746,2.5918,1298218.0],["1991-01-25",2.6089,2.6261,2.5918,2.6089,1142944.0],["1991-01-28",2.6261,2.6776,2.6089,2.6604,585937.0],["1991-01-29",2.6776,2.7119,2.6776,2.6776,1066406.0],["1991-01-30",2.6776,2.7462,2.6776,2.7462,1653076.0],["1991-01-31",2.7634,3.0037,2.7634,2.9694,1798828.0],["1991-02-01",2.9351,3.038,2.9351,3.0209,1590820.0],["1991-02-04",2.9865,3.1067,2.9865,3.0895,739014.0],["1991-02-05",3.0895,3.1067,3.038,3.0724,1410278.0],["1991-02-06",3.038,3.141,3.0037,3.0895,1938354.0],["1991-02-07",3.2268,3.2955,3.1753,3.2097,3463989.0],["1991-02-08",3.1753,3.347,3.1582,3.2612,1822632.0],["1991-02-11",3.244,3.3642,3.244,3.3642,421509.0],["1991-02-12",3.3642,3.45,3.2097,3.2097,1459717.0],["1991-02-13",3.2097,3.3127,3.1925,3.2955,997925.0],["1991-02-14",3.2955,3.3298,3.1582,3.244,1251343.0],["1991-02-15",3.244,3.3298,3.244,3.2955,760620.0],["1991-02-19",3.3642,3.3642,3.2612,3.2783,680420.0],["1991-02-20",3.2783,3.2955,3.244,3.244,372070.0],["1991-02-21",3.244,3.2783,3.244,3.244,291138.0],["1991-02-22",3.244,3.347,3.2268,3.347,1377319.0],["1991-02-25",3.3642,3.4328,3.3127,3.347,1464478.0],["1991-02-26",3.3298,3.3298,3.244,3.2955,571655.0],["1991-02-27",3.2955,3.3642,3.2955,3.3298,577148.0],["1991-02-28",3.3298,3.3642,3.3127,3.347,364746.0],["1991-03-01",3.3298,3.3642,3.2955,3.3298,487427.0],["1991-03-04",3.347,3.347,3.2783,3.2783,588135.0],["1991-03-05",3.2783,3.3127,3.2612,3.3127,1274780.0],["1991-03-06",3.3298,3.3298,3.244,3.2612,940063.0],["1991-03-07",3.2612,3.2612,3.1925,3.1925,593262.0],["1991-03-08",3.1925,3.2268,3.1582,3.2097,484131.0],["1991-03-11",3.1279,3.1622,3.1279,3.1622,424438.0],["1991-03-12",3.1622,3.231,3.1622,3.1622,411621.0],["1991-03-13",3.1794,3.2482,3.1622,3.2482,1045898.0],["1991-03-14",3.2825,3.3341,3.2825,3.2825,1979736.0],["1991-03-15",3.3341,3.3685,3.3169,3.3513,1423828.0],["1991-03-18",3.3169,3.3169,3.2825,3.3169,976318.0],["1991-03-19",3.1966,3.2825,3.1279,3.2482,801270.0],["1991-03-20",3.2654,3.3513,3.2654,3.3513,520752.0],["1991-03-21",3.3341,3.3857,3.3341,3.3341,533936.0],["1991-03-22",3.3341,3.4544,3.3341,3.4028,647461.0],["1991-03-25",3.3685,3.506,3.3685,3.4716,931641.0],["1991-03-26",3.4544,3.5575,3.4372,3.5403,1007446.0],["1991-03-27",3.5575,3.5747,3.5232,3.5403,487793.0],["1991-03-28",3.5403,3.5403,3.3857,3.5232,255249.0],["1991-04-01",3.4372,3.4888,3.4372,3.4888,387085.0],["1991-04-02",3.4716,3.5403,3.4716,3.5403,321167.0],["1991-04-03",3.5575,3.6263,3.5403,3.5747,1009277.0],["1991-04-04",3.6091,3.6606,3.5919,3.6263,379395.0],["1991-04-05",3.6435,3.6435,3.5232,3.5232,645996.0],["1991-04-08",3.5232,3.5747,3.506,3.5403,523315.0],["1991-04-09",3.506,3.506,3.4372,3.4372,423706.0],["1991-04-10",3.4372,3.4372,3.2482,3.3169,776733.0],["1991-04-11",3.3341,3.4888,3.3341,3.4888,881836.0],["1991-04-12",3.506,3.6778,3.4888,3.5403,732788.0],["1991-04-15",3.5403,3.5575,3.506,3.5403,366211.0],["1991-04-16",3.5232,3.5575,3.4888,3.5403,828735.0],["1991-04-17",3.5403,3.5403,3.4888,3.506,849243.0],["1991-04-18",3.5232,3.7466,3.5232,3.695,2538574.0],["1991-04-19",3.695,3.7294,3.6435,3.6778,2144897.0],["1991-04-22",3.6263,3.6778,3.5919,3.6091,761719.0],["1991-04-23",3.6435,3.6778,3.6263,3.6606,1118042.0],["1991-04-24",3.6606,3.6778,3.6435,3.6778,302856.0],["1991-04-25",3.6778,3.7981,3.6263,3.6263,817017.0],["1991-04-26",3.6091,3.6435,3.6091,3.6091,642700.0],["1991-04-29",3.6263,3.6263,3.506,3.506,592163.0],["1991-04-30",3.506,3.5747,3.4716,3.4888,500977.0],["1991-05-01",3.4372,3.4888,3.4372,3.4716,1733643.0],["1991-05-02",3.4888,3.6091,3.4888,3.5747,1123901.0],["1991-05-03",3.5575,3.6091,3.5575,3.5919,546387.0],["1991-05-06",3.6091,3.6091,3.5747,3.6091,226685.0],["1991-05-07",3.5919,3.5919,3.5575,3.5575,518555.0],["1991-05-08",3.5575,3.6263,3.5575,3.6263,548950.0],["1991-05-09",3.6091,3.6606,3.6091,3.6606,339844.0],["1991-05-10",3.6606,3.6606,3.5232,3.5232,295166.0],["1991-05-13",3.5403,3.5575,3.5232,3.5575,478271.0],["1991-05-14",3.5575,3.5575,3.5232,3.5232,144653.0],["1991-05-15",3.5232,3.5747,3.4888,3.4888,348633.0],["1991-05-16",3.4888,3.4888,3.3685,3.3685,4179565.0],["1991-05-17",3.3857,3.3857,3.3513,3.3685,368774.0],["1991-05-20",3.3513,3.3857,3.3513,3.3513,444580.0],["1991-05-21",3.3341,3.3685,3.3341,3.3513,308350.0],["1991-05-22",3.3513,3.3857,3.3341,3.3857,292236.0],["1991-05-23",3.4028,3.5403,3.4028,3.5403,1518311.0],["1991-05-24",3.506,3.5747,3.4888,3.5575,580078.0],["1991-05-28",3.5747,3.5747,3.506,3.5575,410889.0],["1991-05-29",3.5232,3.5575,3.4888,3.5403,770508.0],["1991-05-30",3.5575,3.6091,3.5403,3.6091,565796.0],["1991-05-31",3.5919,3.6435,3.5403,3.6435,417480.0],["1991-06-03",3.6778,3.6778,3.6091,3.6091,346069.0],["1991-06-04",3.6263,3.6263,3.5747,3.5919,275391.0],["1991-06-05",3.5747,3.7466,3.5747,3.6778,1366333.0],["1991-06-06",3.6778,3.695,3.506,3.5575,3007324.0],["1991-06-07",3.5232,3.5747,3.4888,3.5747,1395264.0],["1991-06-10",3.616,3.6505,3.5644,3.5816,790283.0],["1991-06-11",3.5472,3.6677,3.5472,3.6333,1012207.0],["1991-06-12",3.5988,3.616,3.5472,3.616,257446.0],["1991-06-13",3.5988,3.5988,3.5644,3.5988,584106.0],["1991-06-14",3.5988,3.6849,3.5988,3.6505,814819.0],["1991-06-17",3.6505,3.6505,3.616,3.616,771240.0],["1991-06-18",3.5988,3.616,3.5644,3.5816,822510.0],["1991-06-19",3.5644,3.5816,3.5472,3.5472,1566650.0],["1991-06-20",3.5644,3.5644,3.5472,3.5644,220093.0],["1991-06-21",3.5644,3.5644,3.4955,3.5127,551147.0],["1991-06-24",3.4783,3.5127,3.4611,3.4783,504639.0],["1991-06-25",3.4783,3.5127,3.4783,3.5127,239502.0],["1991-06-26",3.5127,3.5127,3.4094,3.4611,2820557.0],["1991-06-27",3.4611,3.5644,3.4438,3.5472,798340.0],["1991-06-28",3.5127,3.5472,3.4955,3.5127,404663.0],["1991-07-01",3.4955,3.6677,3.4955,3.616,1132690.0],["1991-07-02",3.616,3.616,3.4955,3.5299,265137.0],["1991-07-03",3.4955,3.5127,3.4094,3.4611,306519.0],["1991-07-05",3.4266,3.6505,3.4266,3.6333,1598511.0],["1991-07-08",3.6333,3.6677,3.6333,3.6677,1079956.0],["1991-07-09",3.6505,3.7021,3.6505,3.6677,2384766.0],["1991-07-10",3.6849,3.7194,3.6677,3.6677,552246.0],["1991-07-11",3.6849,3.6849,3.6677,3.6677,458862.0],["1991-07-12",3.6849,3.6849,3.616,3.6677,970093.0],["1991-07-15",3.6677,3.7366,3.6677,3.7193,184570.0],["1991-07-16",3.7193,3.7538,3.6505,3.6505,556641.0],["1991-07-17",3.6505,3.6505,3.616,3.6333,585571.0],["1991-07-18",3.5988,3.6333,3.5644,3.5816,2512573.0],["1991-07-19",3.5816,3.5988,3.375,3.4438,1508057.0],["1991-07-22",3.4438,3.4783,3.4094,3.4438,1080688.0],["1991-07-23",3.4438,3.4611,3.2889,3.3061,1776489.0],["1991-07-24",3.2889,3.3233,3.1683,3.2028,2214844.0],["1991-07-25",3.2028,3.2372,3.1683,3.2028,693970.0],["1991-07-26",3.2028,3.3922,3.2028,3.3233,1631470.0],["1991-07-29",3.3233,3.3577,3.3061,3.3233,854370.0],["1991-07-30",3.3405,3.4094,3.3233,3.3922,1106323.0],["1991-07-31",3.3577,3.4094,3.3577,3.3922,949951.0],["1991-08-01",3.375,3.3922,3.3577,3.375,795410.0],["1991-08-02",3.3922,3.5127,3.375,3.4611,1542847.0],["1991-08-05",3.4438,3.4438,3.3922,3.4094,447876.0],["1991-08-06",3.3922,3.5299,3.3922,3.5299,773437.0],["1991-08-07",3.5299,3.5816,3.5299,3.5644,557007.0],["1991-08-08",3.5472,3.5644,3.4955,3.4955,392578.0],["1991-08-09",3.5127,3.5472,3.4955,3.4955,128906.0],["1991-08-12",3.4783,3.4955,3.4611,3.4955,221558.0],["1991-08-13",3.4611,3.5472,3.4438,3.5472,788086.0],["1991-08-14",3.5472,3.5472,3.4955,3.5127,159302.0],["1991-08-15",3.5127,3.5127,3.375,3.375,1588257.0],["1991-08-16",3.375,3.4094,3.3061,3.3577,502075.0],["1991-08-19",3.1683,3.2544,3.1511,3.2372,907837.0],["1991-08-20",3.2544,3.2717,3.1167,3.1683,562866.0],["1991-08-21",3.2372,3.3405,3.2372,3.3233,681152.0],["1991-08-22",3.3405,3.3405,3.2716,3.3061,629517.0],["1991-08-23",3.2889,3.3922,3.2889,3.3577,402832.0],["1991-08-26",3.3405,3.4094,3.3233,3.4094,300293.0],["1991-08-27",3.4266,3.4266,3.375,3.4094,629517.0],["1991-08-28",3.3922,3.4266,3.3922,3.4094,880371.0],["1991-08-29",3.4094,3.5127,3.3922,3.5127,1074097.0],["1991-08-30",3.4783,3.5299,3.4611,3.5127,281616.0],["1991-09-03",3.5127,3.5816,3.5127,3.5472,493286.0],["1991-09-04",3.5644,3.5644,3.5299,3.5472,329590.0],["1991-09-05",3.5644,3.616,3.5644,3.5988,419312.0],["1991-09-06",3.5644,3.5988,3.5299,3.5299,303955.0],["1991-09-09",3.5368,3.5368,3.4851,3.5023,181641.0],["1991-09-10",3.5196,3.5196,3.4161,3.4333,440918.0],["1991-09-11",3.4506,3.5713,3.4506,3.5713,663940.0],["1991-09-12",3.5886,3.7956,3.5886,3.7956,1686035.0],["1991-09-13",3.8301,3.8819,3.7439,3.7784,563232.0],["1991-09-16",3.8301,3.9337,3.7784,3.7956,1250244.0],["1991-09-17",3.8301,3.8646,3.7956,3.8474,1099731.0],["1991-09-18",3.8129,3.8646,3.8129,3.8646,979980.0],["1991-09-19",3.8474,3.8819,3.8474,3.8646,1501831.0],["1991-09-20",3.8992,4.0717,3.8646,4.0544,1762939.0],["1991-09-23",4.0372,4.0372,3.9337,3.9682,558105.0],["1991-09-24",3.9509,4.1062,3.9509,4.1062,762817.0],["1991-09-25",4.0717,4.1579,4.0372,4.1407,1565918.0],["1991-09-26",4.1062,4.2097,4.1062,4.1752,761353.0],["1991-09-27",4.1752,4.3132,4.1752,4.1925,1631836.0],["1991-09-30",4.2097,4.2442,4.1062,4.2442,633911.0],["1991-10-01",4.2097,4.3305,4.1925,4.2787,1304443.0],["1991-10-02",4.2787,4.3477,4.1579,4.3132,906372.0],["1991-10-03",4.296,4.3305,4.2615,4.2615,749268.0],["1991-10-04",4.2615,4.2615,4.227,4.227,380493.0],["1991-10-07",4.227,4.227,4.1234,4.1925,298828.0],["1991-10-08",4.1579,4.1924,4.1062,4.1752,509766.0],["1991-10-09",4.1579,4.1579,4.1062,4.1062,229614.0],["1991-10-10",4.0717,4.1234,4.0544,4.1062,488159.0],["1991-10-11",4.1407,4.1407,4.0889,4.1062,377930.0],["1991-10-14",4.1234,4.296,4.1234,4.296,300659.0],["1991-10-15",4.296,4.3305,4.2442,4.3132,298828.0],["1991-10-16",4.3132,4.6238,4.3132,4.572,2039429.0],["1991-10-17",4.572,4.6928,4.4512,4.503,1839844.0],["1991-10-18",4.6238,4.6238,4.5203,4.5548,1569214.0],["1991-10-21",4.572,4.641,4.4857,4.6238,1536621.0],["1991-10-22",4.572,4.5893,4.3822,4.4167,1336670.0],["1991-10-23",4.4685,4.5203,4.3995,4.4512,1188354.0],["1991-10-24",4.4167,4.4167,4.3477,4.3995,487061.0],["1991-10-25",4.3822,4.3995,4.3132,4.3132,751099.0],["1991-10-28",4.3477,4.4512,4.3477,4.434,1949341.0],["1991-10-29",4.4685,4.4857,4.3822,4.4685,1254272.0],["1991-10-30",4.4857,4.6065,4.4685,4.6065,1946411.0],["1991-10-31",4.6238,4.6583,4.572,4.6065,1472168.0],["1991-11-01",4.641,4.641,4.4857,4.5203,1111450.0],["1991-11-04",4.4857,4.503,4.3822,4.434,650757.0],["1991-11-05",4.5548,4.6238,4.4857,4.5375,936401.0],["1991-11-06",4.5375,4.6755,4.5375,4.6583,529175.0],["1991-11-07",4.6928,4.7273,4.5893,4.7273,801636.0],["1991-11-08",4.7963,4.8653,4.7445,4.8653,2052979.0],["1991-11-11",4.8481,5.0551,4.8481,4.9171,1921875.0],["1991-11-12",4.8998,4.8998,4.7963,4.8481,1424927.0],["1991-11-13",4.8136,4.9688,4.8136,4.9171,1089844.0],["1991-11-14",4.9516,4.9516,4.8998,4.8998,470947.0],["1991-11-15",4.8998,4.9343,4.8136,4.8136,514893.0],["1991-11-18",4.8524,4.8739,4.6583,4.7445,882422.0],["1991-11-19",4.723,4.723,4.5504,4.7014,1268262.0],["1991-11-20",4.723,4.723,4.572,4.572,741797.0],["1991-11-21",4.5936,4.6583,4.5504,4.5936,595020.0],["1991-11-22",4.572,4.6151,4.5504,4.572,638672.0],["1991-11-25",4.5936,4.723,4.572,4.6367,1409766.0],["1991-11-26",4.9171,4.9171,4.7661,4.8955,3760840.0],["1991-11-27",4.8524,4.9818,4.8524,4.9818,772559.0],["1991-11-29",4.9818,4.9818,4.8308,4.9602,361816.0],["1991-12-02",4.9602,5.2621,4.9171,5.2621,662695.0],["1991-12-03",5.1974,5.1974,5.0033,5.0465,1030371.0],["1991-12-04",5.0896,5.0896,4.9602,4.9602,1074609.0],["1991-12-05",4.9386,4.9818,4.8524,4.8955,383203.0],["1991-12-06",4.8955,4.8955,4.7661,4.8092,527930.0],["1991-12-09",4.8179,4.8611,4.7099,4.7963,758789.0],["1991-12-10",4.7747,4.9043,4.7747,4.8179,336035.0],["1991-12-11",4.8611,4.8827,4.8395,4.8611,724805.0],["1991-12-12",4.8395,4.8827,4.7963,4.8179,587109.0],["1991-12-13",4.8395,5.0123,4.8395,4.9691,1112109.0],["1991-12-16",4.9259,5.0339,4.9259,5.0123,457031.0],["1991-12-17",5.0123,5.1203,5.0123,5.0555,763184.0],["1991-12-18",5.0339,5.1203,5.0123,5.0771,217090.0],["1991-12-19",5.0771,5.0987,5.0123,5.0123,320508.0],["1991-12-20",5.0339,5.0339,4.9691,4.9907,861621.0],["1991-12-23",4.9907,5.1852,4.9691,5.1852,769629.0],["1991-12-24",5.2284,5.3796,5.2284,5.2716,778418.0],["1991-12-26",5.2284,5.3364,5.2284,5.3148,690820.0],["1991-12-27",5.358,5.4228,5.3364,5.4012,911426.0],["1991-12-30",5.4444,5.6389,5.4228,5.6389,909082.0],["1991-12-31",5.7037,5.7685,5.6605,5.7253,554590.0],["1992-01-02",5.7037,5.7037,5.4444,5.5308,734473.0],["1992-01-03",5.4876,5.5741,5.3796,5.4444,541406.0],["1992-01-06",5.4444,5.4444,5.3364,5.358,1011914.0],["1992-01-07",5.3148,5.358,5.2716,5.2716,761719.0],["1992-01-08",5.142,5.4012,5.142,5.3148,2852637.0],["1992-01-09",5.3364,5.4444,5.2932,5.3364,699609.0],["1992-01-10",5.3796,5.4228,5.358,5.4228,457324.0],["1992-01-13",5.3796,5.466,5.358,5.4444,355371.0],["1992-01-14",5.4444,5.5524,5.4444,5.5092,950391.0],["1992-01-15",5.5524,5.5524,5.466,5.5308,1083691.0],["1992-01-16",5.4876,5.5957,5.4012,5.4228,1225781.0],["1992-01-17",5.4444,5.4876,5.3796,5.4012,423047.0],["1992-01-20",5.4012,5.4012,5.358,5.358,254297.0],["1992-01-21",5.3148,5.466,5.3148,5.4444,709863.0],["1992-01-22",5.5957,5.7685,5.5741,5.7685,1354102.0],["1992-01-23",5.7685,5.7901,5.6605,5.7685,510059.0],["1992-01-24",5.7685,5.8549,5.7685,5.8117,515039.0],["1992-01-27",5.8549,5.8549,5.6605,5.7037,636328.0],["1992-01-28",5.6605,5.6821,5.5524,5.574,361230.0],["1992-01-29",5.5957,5.6389,5.5092,5.5308,606738.0],["1992-01-30",5.5308,5.5308,5.4444,5.4444,322852.0],["1992-01-31",5.4444,5.466,5.3148,5.3796,306445.0],["1992-02-03",5.4012,5.5957,5.4012,5.5957,538477.0],["1992-02-04",5.5957,5.8117,5.5957,5.7901,1026270.0],["1992-02-05",5.8333,5.8765,5.8117,5.8549,863086.0],["1992-02-06",5.8549,5.8981,5.4876,5.7253,3468457.0],["1992-02-07",5.8333,5.8549,5.6389,5.7037,1780664.0],["1992-02-10",5.8765,5.8981,5.7901,5.8333,1593457.0],["1992-02-11",5.8333,5.8549,5.7469,5.8117,304980.0],["1992-02-12",5.8333,5.9197,5.8117,5.8765,1197656.0],["1992-02-13",5.9197,5.9845,5.8549,5.8765,1014258.0],["1992-02-14",5.8765,6.0494,5.7901,6.0061,729492.0],["1992-02-18",6.0061,6.1142,5.8765,5.8981,709570.0],["1992-02-19",5.8549,5.8765,5.7685,5.8333,611133.0],["1992-02-20",5.8549,5.9197,5.8333,5.8765,1225195.0],["1992-02-21",5.8333,5.8549,5.7037,5.7253,993164.0],["1992-02-24",5.7469,5.7685,5.7037,5.7253,402539.0],["1992-02-25",5.7037,5.7253,5.6389,5.6389,689062.0],["1992-02-26",5.6821,5.8333,5.6605,5.7037,802734.0],["1992-02-27",5.7037,5.7469,5.6821,5.7469,493066.0],["1992-02-28",5.8549,5.8765,5.8333,5.8765,864551.0],["1992-03-02",5.7901,5.8333,5.7037,5.7037,1394824.0],["1992-03-03",5.6605,5.7469,5.6389,5.6605,515918.0],["1992-03-04",5.6173,5.6389,5.5957,5.5957,704590.0],["1992-03-05",5.574,5.6173,5.4228,5.4228,837891.0],["1992-03-06",5.4444,5.4444,5.3364,5.4012,666211.0],["1992-03-09",5.3882,5.5397,5.3882,5.4748,378809.0],["1992-03-10",5.5181,5.6263,5.5181,5.583,460840.0],["1992-03-11",5.5613,5.583,5.5397,5.5613,339258.0],["1992-03-12",5.5181,5.5613,5.4964,5.4964,350098.0],["1992-03-13",5.5397,5.583,5.4964,5.5613,285937.0],["1992-03-16",5.5613,5.6263,5.5613,5.6046,124805.0],["1992-03-17",5.6263,5.6912,5.583,5.6695,200977.0],["1992-03-18",5.6695,6.0158,5.6479,5.9509,775781.0],["1992-03-19",5.9292,5.9941,5.821,5.821,629004.0],["1992-03-20",5.8427,5.8427,5.7345,5.7994,639258.0],["1992-03-23",5.7777,5.8859,5.7561,5.8643,379687.0],["1992-03-24",5.8643,5.9725,5.8427,5.8643,513867.0],["1992-03-25",5.8643,5.8643,5.7994,5.821,416309.0],["1992-03-26",5.8427,5.8427,5.7994,5.821,231152.0],["1992-03-27",5.8427,5.8643,5.7345,5.7994,546973.0],["1992-03-30",5.7777,5.9292,5.7777,5.8859,573340.0],["1992-03-31",5.8643,5.8859,5.7994,5.821,888281.0],["1992-04-01",5.8427,6.0374,5.821,6.0158,761426.0],["1992-04-02",5.9941,5.9941,5.7994,5.821,1139648.0],["1992-04-03",5.8643,5.8859,5.7994,5.8643,927246.0],["1992-04-06",5.8427,6.124,5.8427,6.0807,973828.0],["1992-04-07",6.1889,6.2105,5.9292,5.9509,947461.0],["1992-04-08",5.9076,5.9725,5.821,5.9292,774609.0],["1992-04-09",5.9509,6.0591,5.8859,6.0591,805664.0],["1992-04-10",6.2322,6.3836,6.2105,6.2971,1120312.0],["1992-04-13",6.2754,6.3187,6.1889,6.2538,589453.0],["1992-04-14",6.2538,6.362,6.2322,6.362,712793.0],["1992-04-15",6.362,6.4918,6.2754,6.3187,601172.0],["1992-04-16",6.3187,6.3187,6.2538,6.2971,578613.0],["1992-04-20",6.2754,6.2754,6.0807,6.1023,653613.0],["1992-04-21",6.124,6.124,5.8643,5.9509,779004.0],["1992-04-22",5.9292,5.9725,5.8427,5.8643,695508.0],["1992-04-23",5.8859,5.9076,5.7561,5.8643,608496.0],["1992-04-24",5.8859,5.8859,5.7994,5.7994,381445.0],["1992-04-27",5.7994,5.8859,5.7777,5.8643,371191.0],["1992-04-28",5.8859,5.8859,5.821,5.8427,202148.0],["1992-04-29",5.8643,5.8643,5.821,5.8427,360352.0],["1992-04-30",5.8427,5.8427,5.7561,5.8427,791309.0],["1992-05-01",5.8643,5.9941,5.8427,5.9725,659766.0],["1992-05-04",5.9509,5.9509,5.8643,5.9509,618750.0],["1992-05-05",5.9292,5.9509,5.8427,5.8427,366211.0],["1992-05-06",5.9076,5.9509,5.8427,5.8643,1192090.0],["1992-05-07",5.8427,5.8859,5.7561,5.7777,873633.0],["1992-05-08",5.7994,5.821,5.6912,5.7345,481934.0],["1992-05-11",5.7345,5.7345,5.6479,5.7128,653027.0],["1992-05-12",5.6912,5.7345,5.6479,5.7128,408984.0],["1992-05-13",5.7345,5.7345,5.6479,5.6479,486914.0],["1992-05-14",5.6479,5.6695,5.5397,5.5613,1395996.0],["1992-05-15",5.5397,5.5397,5.28,5.3017,1642969.0],["1992-05-18",5.2368,5.4315,5.2368,5.3233,1523145.0],["1992-05-19",5.345,5.345,5.1502,5.2151,1184766.0],["1992-05-20",5.2584,5.3233,5.2584,5.3017,1772461.0],["1992-05-21",5.3233,5.4099,5.3017,5.3233,906738.0],["1992-05-22",5.3449,5.5397,5.3449,5.5181,960645.0],["1992-05-26",5.5397,5.7561,5.5397,5.7345,1423535.0],["1992-05-27",5.7345,5.7561,5.7345,5.7345,568359.0],["1992-05-28",5.7128,5.821,5.7128,5.821,309375.0],["1992-05-29",5.8643,5.9725,5.8643,5.9509,912012.0],["1992-06-01",5.9941,6.3836,5.9509,6.3404,1366992.0],["1992-06-02",6.3836,6.3836,6.2105,6.2322,1078418.0],["1992-06-03",6.2322,6.2322,6.0374,6.0374,533203.0],["1992-06-04",6.0699,6.1023,6.005,6.0699,258203.0],["1992-06-05",6.0699,6.1348,6.0374,6.1348,481641.0],["1992-06-08",6.0827,6.2454,6.0827,6.2454,331641.0],["1992-06-09",6.2454,6.343,6.0827,6.1803,447656.0],["1992-06-10",6.1478,6.1803,6.1478,6.1478,189844.0],["1992-06-11",6.2454,6.5056,6.2129,6.5056,1036133.0],["1992-06-12",6.4731,6.6032,6.408,6.5707,599609.0],["1992-06-15",6.3755,6.4406,6.2779,6.2779,640039.0],["1992-06-16",6.343,6.408,6.1153,6.1478,672852.0],["1992-06-17",6.1478,6.1803,5.8876,5.9526,993945.0],["1992-06-18",5.9201,6.1478,5.9201,6.1478,516016.0],["1992-06-19",6.0827,6.1803,6.0827,6.1153,448437.0],["1992-06-22",6.2129,6.2129,6.0827,6.2129,306836.0],["1992-06-23",6.2129,6.3755,6.2129,6.3104,547266.0],["1992-06-24",6.3104,6.343,6.1803,6.2129,297461.0],["1992-06-25",6.2779,6.3104,6.1153,6.1803,451172.0],["1992-06-26",6.2129,6.2779,6.1478,6.2129,339062.0],["1992-06-29",6.2129,6.343,6.1478,6.3104,668750.0],["1992-06-30",6.3755,6.7008,6.3755,6.5707,1026172.0],["1992-07-01",6.5056,6.5707,6.408,6.5381,1255273.0],["1992-07-02",6.5707,6.7008,6.4731,6.5381,802148.0],["1992-07-06",6.4406,6.4731,6.2779,6.3104,243164.0],["1992-07-07",6.1803,6.2129,5.9526,5.9526,1304687.0],["1992-07-08",5.9201,6.0177,5.7575,5.8876,1455078.0],["1992-07-09",5.9201,5.9526,5.8876,5.9526,1345117.0],["1992-07-10",5.9852,5.9852,5.9201,5.9201,985352.0],["1992-07-13",5.9526,5.9852,5.8876,5.9526,804687.0],["1992-07-14",5.9526,5.9526,5.8551,5.9526,494336.0],["1992-07-15",5.9526,6.0502,5.8876,5.9201,770117.0],["1992-07-16",5.8876,5.9852,5.8876,5.9852,1029492.0],["1992-07-17",5.9852,6.0177,5.6599,5.79,997656.0],["1992-07-20",5.6274,5.7249,5.5948,5.7249,502930.0],["1992-07-21",5.8551,5.9526,5.8225,5.9526,1151367.0],["1992-07-22",5.8876,5.9201,5.8551,5.8876,455078.0],["1992-07-23",5.8551,5.8551,5.7575,5.79,496875.0],["1992-07-24",5.7575,5.9201,5.7575,5.8876,823828.0],["1992-07-27",5.8876,5.9526,5.8551,5.8551,1252734.0],["1992-07-28",5.8551,6.0177,5.8225,5.9852,826953.0],["1992-07-29",6.0177,6.0827,5.9852,6.0502,1130273.0],["1992-07-30",6.0502,6.0827,5.9852,6.0502,1070703.0],["1992-07-31",6.0827,6.1153,6.0502,6.0827,794727.0],["1992-08-03",6.0827,6.1153,6.0502,6.0827,1118359.0],["1992-08-04",6.0827,6.1153,6.0502,6.0502,749219.0],["1992-08-05",6.0502,6.1153,6.0502,6.0502,422461.0],["1992-08-06",6.0827,6.0827,6.0502,6.0827,205273.0],["1992-08-07",6.0827,6.1153,5.9852,6.0177,319336.0],["1992-08-10",5.9852,6.0177,5.7575,5.8876,544531.0],["1992-08-11",5.9201,5.9526,5.855,5.9201,381250.0],["1992-08-12",5.8876,5.9526,5.7575,5.79,369531.0],["1992-08-13",5.79,5.8876,5.79,5.8551,320312.0],["1992-08-14",5.8876,5.9526,5.855,5.9201,156445.0],["1992-08-17",5.9526,6.0177,5.9201,5.9852,187109.0],["1992-08-18",5.9526,5.9852,5.8225,5.9201,228711.0],["1992-08-19",5.9526,5.9852,5.7575,5.79,237500.0],["1992-08-20",5.79,5.9526,5.79,5.8551,369141.0],["1992-08-21",5.9852,5.9852,5.7575,5.8551,541406.0],["1992-08-24",5.79,5.8225,5.4972,5.4972,869141.0],["1992-08-25",5.5298,5.6924,5.5298,5.5623,438086.0],["1992-08-26",5.5623,5.6274,5.5298,5.5623,214258.0],["1992-08-27",5.5948,5.6924,5.5948,5.6924,682227.0],["1992-08-28",5.6924,5.6924,5.5948,5.6599,240430.0],["1992-08-31",5.6274,5.79,5.4972,5.79,951367.0],["1992-09-01",5.7249,6.0827,5.6924,6.0827,1215039.0],["1992-09-02",6.0827,6.1153,5.9852,6.0827,719727.0],["1992-09-03",6.1153,6.2779,6.0827,6.1153,863281.0],["1992-09-04",6.0827,6.2129,6.0177,6.0502,219922.0],["1992-09-08",6.1153,6.2779,6.0827,6.2454,1597852.0],["1992-09-09",6.2258,6.3236,6.2258,6.3236,1494336.0],["1992-09-10",6.291,6.3562,6.2258,6.2258,769141.0],["1992-09-11",6.2584,6.2584,6.1932,6.2258,689062.0],["1992-09-14",6.2584,6.3888,6.2584,6.3562,688086.0],["1992-09-15",6.3562,6.3888,6.291,6.291,623828.0],["1992-09-16",6.2258,6.3562,6.128,6.291,524414.0],["1992-09-17",6.3562,6.5518,6.3562,6.5192,1636328.0],["1992-09-18",6.4866,6.4866,6.4214,6.454,664258.0],["1992-09-21",6.4866,6.4866,6.4214,6.454,229492.0],["1992-09-22",6.3888,6.4214,6.1932,6.291,580664.0],["1992-09-23",6.291,6.3562,6.2584,6.3236,158984.0],["1992-09-24",6.3236,6.3236,6.291,6.3236,144336.0],["1992-09-25",6.3236,6.3236,5.9977,6.0303,527148.0],["1992-09-28",6.0954,6.0954,6.0303,6.0628,417383.0],["1992-09-29",6.0628,6.0954,5.9651,6.0628,405273.0],["1992-09-30",6.0954,6.4214,6.0628,6.3562,512109.0],["1992-10-01",6.291,6.291,6.1932,6.2584,565625.0],["1992-10-02",6.2258,6.3236,6.2258,6.2258,1573242.0],["1992-10-05",6.2584,6.2584,5.8347,6.1932,948633.0],["1992-10-06",6.3562,6.3562,6.1932,6.2258,1385352.0],["1992-10-07",6.1606,6.1932,6.0628,6.0628,1144336.0],["1992-10-08",6.128,6.1606,6.0628,6.0628,1493750.0],["1992-10-09",6.0628,6.0628,5.7695,5.7695,1846875.0],["1992-10-12",5.8021,5.9325,5.8021,5.8999,1029687.0],["1992-10-13",5.9325,6.0628,5.8673,6.0303,790039.0],["1992-10-14",6.0629,6.1932,6.0629,6.0954,846484.0],["1992-10-15",6.0954,6.3236,6.0303,6.128,1130078.0],["1992-10-16",6.1606,6.1932,5.9977,6.0303,520508.0],["1992-10-19",6.0303,6.4214,6.0303,6.3562,1607031.0],["1992-10-20",6.3888,6.5844,6.3562,6.5192,1356836.0],["1992-10-21",6.5518,6.5844,6.4866,6.5192,479687.0],["1992-10-22",6.4866,6.5192,6.3888,6.4866,386523.0],["1992-10-23",6.4866,6.6822,6.454,6.6496,640430.0],["1992-10-26",6.6822,7.0081,6.6496,6.9755,1586328.0],["1992-10-27",6.78,6.8126,6.6822,6.7148,1153516.0],["1992-10-28",6.6496,6.8452,6.6496,6.8126,1026367.0],["1992-10-29",6.8126,6.8777,6.78,6.78,383984.0],["1992-10-30",6.78,6.78,6.6496,6.7148,670508.0],["1992-11-02",6.7148,6.8126,6.6496,6.78,949219.0],["1992-11-03",6.7148,6.7474,6.6496,6.6496,308984.0],["1992-11-04",6.6822,6.78,6.6822,6.7148,612500.0],["1992-11-05",6.7148,6.7148,6.5518,6.5844,492969.0],["1992-11-06",6.5844,6.5844,6.3888,6.3888,550781.0],["1992-11-09",6.4214,6.4214,6.2584,6.3562,1567187.0],["1992-11-10",6.3236,6.4866,6.3236,6.3562,1658203.0],["1992-11-11",6.3562,6.5192,6.1932,6.5192,3241992.0],["1992-11-12",6.5844,6.617,6.4214,6.5192,712500.0],["1992-11-13",6.4866,6.617,6.454,6.5844,567773.0],["1992-11-16",6.617,6.7148,6.5844,6.617,678320.0],["1992-11-17",6.6822,6.6822,6.5518,6.617,881641.0],["1992-11-18",6.5192,6.617,6.5192,6.5844,1222266.0],["1992-11-19",6.6496,6.6822,6.5844,6.6822,576953.0],["1992-11-20",6.9103,6.9103,6.7148,6.7474,729687.0],["1992-11-23",6.8126,6.9103,6.7148,6.78,395508.0],["1992-11-24",6.78,6.8777,6.7474,6.8452,691211.0],["1992-11-25",6.8452,6.9755,6.78,6.9103,786328.0],["1992-11-27",6.9429,7.0081,6.9103,6.9429,262109.0],["1992-11-30",7.0081,7.0407,6.9103,6.9755,535156.0],["1992-12-01",6.9755,6.9755,6.8452,6.8777,492187.0],["1992-12-02",6.8777,6.8777,6.7148,6.8126,445312.0],["1992-12-03",6.8126,6.8452,6.7474,6.7474,625000.0],["1992-12-04",6.78,6.78,6.6822,6.7474,459961.0],["1992-12-07",6.7278,6.8257,6.7278,6.7931,416992.0],["1992-12-08",6.7931,6.8257,6.6951,6.7278,598828.0],["1992-12-09",6.6951,6.7604,6.6625,6.6951,633398.0],["1992-12-10",6.7604,6.8257,6.7278,6.7604,1515625.0],["1992-12-11",6.6951,6.7278,6.6625,6.6951,672656.0],["1992-12-14",6.6625,6.6951,6.6298,6.6951,309961.0],["1992-12-15",6.6951,6.6951,6.6298,6.6951,890625.0],["1992-12-16",6.6951,6.6951,6.5645,6.6298,253711.0],["1992-12-17",6.6298,6.6951,6.5971,6.6624,965430.0],["1992-12-18",6.6951,6.6951,6.2705,6.5645,4487891.0],["1992-12-21",6.5318,6.6298,6.5318,6.5318,735156.0],["1992-12-22",6.5645,6.7278,6.5645,6.6298,1638086.0],["1992-12-23",6.5318,6.5645,6.4992,6.4992,562695.0],["1992-12-24",6.5318,6.5318,6.4012,6.4338,492969.0],["1992-12-28",6.4665,6.5318,6.4338,6.4992,265625.0],["1992-12-29",6.4665,6.5971,6.4665,6.4992,528320.0],["1992-12-30",6.4338,6.5645,6.4338,6.5645,379102.0],["1992-12-31",6.4992,6.6298,6.4992,6.6298,483203.0],["1993-01-04",6.7604,6.8584,6.6624,6.7278,933203.0],["1993-01-05",6.7931,6.8584,6.7604,6.8584,1099023.0],["1993-01-06",6.8911,6.9564,6.8911,6.9564,1697070.0],["1993-01-07",6.9564,6.989,6.8257,6.8257,509961.0],["1993-01-08",6.8257,6.8584,6.6951,6.6951,453711.0],["1993-01-11",6.7278,6.7604,6.4992,6.5645,631445.0],["1993-01-12",6.5645,6.6951,6.5645,6.6951,544336.0],["1993-01-13",6.6625,6.7604,6.6625,6.7604,482812.0],["1993-01-14",6.7278,6.7604,6.6625,6.6951,663867.0],["1993-01-15",6.6951,6.7604,6.6298,6.6624,782812.0],["1993-01-18",6.6951,6.9564,6.6625,6.9564,653320.0],["1993-01-19",6.989,7.1523,6.9564,7.1197,897461.0],["1993-01-20",7.1523,7.2503,7.0544,7.185,867383.0],["1993-01-21",7.185,7.2177,7.0544,7.087,437109.0],["1993-01-22",7.0544,7.087,6.9564,7.0217,534180.0],["1993-01-25",6.8584,7.0217,6.8584,6.9564,315625.0],["1993-01-26",7.0217,7.1197,6.989,7.0217,470703.0],["1993-01-27",7.1197,7.1523,7.087,7.087,308789.0],["1993-01-28",7.1523,7.185,7.0544,7.087,312695.0],["1993-01-29",7.0217,7.1523,7.0217,7.087,537891.0],["1993-02-01",7.0217,7.087,6.989,7.0544,288281.0],["1993-02-02",6.989,7.2503,6.989,7.1523,915430.0],["1993-02-03",7.2177,7.4463,7.2177,7.4463,1261914.0],["1993-02-04",7.4789,7.5442,6.1399,6.2705,8832422.0],["1993-02-05",6.5318,6.6298,5.944,6.2052,14004297.0],["1993-02-08",6.2705,6.3359,6.1726,6.2052,3362109.0],["1993-02-09",6.1399,6.2052,5.8133,5.9113,3552148.0],["1993-02-10",6.0419,6.1399,5.9766,6.0746,4452148.0],["1993-02-11",6.0746,6.0746,5.9113,5.9439,2241992.0],["1993-02-12",5.9766,5.9766,5.8786,5.9113,1805664.0],["1993-02-16",5.8786,5.9113,5.4867,5.5194,1861719.0],["1993-02-17",5.65,5.65,5.4214,5.4214,1892383.0],["1993-02-18",5.4867,5.6174,5.4867,5.5847,2300977.0],["1993-02-19",5.6174,5.65,5.5847,5.6174,995703.0],["1993-02-22",5.552,5.552,5.3561,5.3561,2021680.0],["1993-02-23",5.3887,5.4541,5.3561,5.3887,1522656.0],["1993-02-24",5.3887,5.5194,5.3561,5.5194,1675781.0],["1993-02-25",5.5194,5.552,5.3887,5.4214,1470312.0],["1993-02-26",5.4541,5.65,5.4541,5.65,783008.0],["1993-03-01",5.65,5.65,5.4867,5.5847,1236133.0],["1993-03-02",5.5194,5.7807,5.5194,5.7153,917969.0],["1993-03-03",5.7153,5.7807,5.6827,5.6827,1528906.0],["1993-03-04",5.7153,5.7807,5.5847,5.7153,1485547.0],["1993-03-05",5.7153,5.8133,5.7153,5.7807,747656.0],["1993-03-08",5.7283,5.8919,5.7283,5.8265,585742.0],["1993-03-09",5.8265,5.8919,5.761,5.8265,482227.0],["1993-03-10",5.7937,5.7937,5.5973,5.5973,1558398.0],["1993-03-11",5.5974,5.5974,5.4992,5.5319,2251953.0],["1993-03-12",5.4664,5.7283,5.4664,5.6628,1818164.0],["1993-03-15",5.6955,5.9247,5.6628,5.8592,1370312.0],["1993-03-16",5.8265,5.8592,5.761,5.7937,1118750.0],["1993-03-17",5.7937,5.7937,5.6628,5.6628,697266.0],["1993-03-18",5.6955,5.8265,5.6628,5.8265,1146289.0],["1993-03-19",5.761,5.7937,5.6628,5.6628,2331836.0],["1993-03-22",5.5646,5.5973,5.4992,5.5973,1427930.0],["1993-03-23",5.6301,5.6628,5.5646,5.5646,1360352.0],["1993-03-24",5.5646,5.761,5.5646,5.6628,1533789.0],["1993-03-25",5.6955,5.6955,5.6301,5.6628,551953.0],["1993-03-26",5.7283,5.7937,5.7283,5.761,1437305.0],["1993-03-29",5.7937,5.8592,5.761,5.7937,484766.0],["1993-03-30",5.7283,5.7937,5.5973,5.761,1683789.0],["1993-03-31",5.761,5.9901,5.761,5.8919,1954492.0],["1993-04-01",5.9247,5.9247,5.7937,5.7937,976367.0],["1993-04-02",5.761,5.761,5.5974,5.7283,3127344.0],["1993-04-05",5.7938,5.7938,5.6628,5.6956,1135547.0],["1993-04-06",5.6955,5.761,5.6628,5.7283,923633.0],["1993-04-07",5.7283,5.9574,5.7283,5.9247,3636914.0],["1993-04-08",5.9574,6.0556,5.9247,6.0556,1191016.0],["1993-04-12",6.0883,6.1211,6.0556,6.0883,1228320.0],["1993-04-13",6.0556,6.0883,5.9574,5.9574,2275195.0],["1993-04-14",5.9901,6.2193,5.9901,6.2193,2500781.0],["1993-04-15",6.2193,6.3829,6.1865,6.1865,2277148.0],["1993-04-16",6.2193,6.252,6.1538,6.1538,607031.0],["1993-04-19",6.1538,6.252,6.0883,6.1538,775586.0],["1993-04-20",6.1211,6.1211,5.9901,6.0883,1074414.0],["1993-04-21",6.0883,6.3829,6.0883,6.3829,1633984.0],["1993-04-22",6.2193,6.4811,6.1865,6.4157,2304102.0],["1993-04-23",6.3175,6.4157,6.2193,6.3829,1977344.0],["1993-04-26",6.3175,6.3829,6.2847,6.3175,2191602.0],["1993-04-27",6.3175,6.3502,6.2847,6.2847,798047.0],["1993-04-28",6.2847,6.3175,6.1865,6.252,286523.0],["1993-04-29",6.3175,6.3175,6.252,6.3175,1704687.0],["1993-04-30",6.3502,6.3502,6.1538,6.1865,411914.0],["1993-05-03",6.2193,6.3175,6.1865,6.2847,491406.0],["1993-05-04",6.2847,6.4157,6.2847,6.3829,1014844.0],["1993-05-05",6.3829,6.5139,6.3829,6.5139,1392969.0],["1993-05-06",6.5139,6.5793,6.4811,6.5793,2378320.0],["1993-05-07",6.6448,6.6448,6.5139,6.5466,367187.0],["1993-05-10",6.5139,6.5793,6.5139,6.5793,496875.0],["1993-05-11",6.5466,6.5793,6.4811,6.5139,432227.0],["1993-05-12",6.4484,6.6448,6.3502,6.4484,1276172.0],["1993-05-13",6.2193,6.4157,6.2193,6.3502,857422.0],["1993-05-14",6.3175,6.5793,6.2847,6.5139,846289.0],["1993-05-17",6.4811,6.4811,6.3829,6.4811,313672.0],["1993-05-18",6.5139,6.6448,6.4484,6.6448,1820508.0],["1993-05-19",6.5793,6.6775,6.5139,6.6448,413086.0],["1993-05-20",6.6775,6.7103,6.6448,6.6775,801562.0],["1993-05-21",6.6775,6.6775,6.4811,6.5139,613672.0],["1993-05-24",6.4811,6.5139,6.4157,6.4811,175781.0],["1993-05-25",6.4811,6.4811,6.3175,6.3829,355664.0],["1993-05-26",6.4157,6.4811,6.3829,6.4484,224805.0],["1993-05-27",6.4811,6.4811,6.2847,6.3502,1324023.0],["1993-05-28",6.3829,6.3829,6.2847,6.3175,265234.0],["1993-06-01",6.3175,6.4811,6.2847,6.4484,554102.0],["1993-06-02",6.4484,6.5139,6.4157,6.4811,995117.0],["1993-06-03",6.4484,6.4484,6.3502,6.4157,260352.0],["1993-06-04",6.3502,6.3829,6.2847,6.3175,319531.0],["1993-06-07",6.2676,6.3332,6.2348,6.2676,263867.0],["1993-06-08",6.2348,6.2676,6.202,6.202,276953.0],["1993-06-09",6.1363,6.2348,6.1035,6.1035,1308398.0],["1993-06-10",6.0707,6.202,6.0707,6.202,1271484.0],["1993-06-11",6.3004,6.4645,6.3004,6.4317,1019336.0],["1993-06-14",6.5629,6.5957,6.4973,6.5301,579492.0],["1993-06-15",6.6942,6.727,6.5629,6.5957,708789.0],["1993-06-16",6.5629,6.5957,6.5301,6.5629,701953.0],["1993-06-17",6.5629,6.5957,6.4645,6.5957,887109.0],["1993-06-18",6.5629,6.6614,6.5301,6.5957,615234.0],["1993-06-21",6.6286,6.6286,6.4973,6.4973,1048828.0],["1993-06-22",6.5301,6.5301,6.3989,6.4317,1149414.0],["1993-06-23",6.366,6.3989,6.2676,6.366,1588867.0],["1993-06-24",6.366,6.5629,6.3332,6.5629,910156.0],["1993-06-25",6.5629,6.6614,6.5301,6.5629,561328.0],["1993-06-28",6.5957,6.6942,6.5957,6.6614,639453.0],["1993-06-29",6.727,6.9239,6.6942,6.9239,1073047.0],["1993-06-30",6.8583,6.8911,6.6942,6.7598,568945.0],["1993-07-01",6.7598,6.7598,6.366,6.3989,2031641.0],["1993-07-02",6.3989,6.3989,6.3004,6.3332,1094727.0],["1993-07-06",6.3332,6.3332,6.1035,6.1035,2496875.0],["1993-07-07",6.202,6.3989,6.202,6.3332,1541211.0],["1993-07-08",6.2676,6.4973,6.0707,6.4973,3038477.0],["1993-07-09",6.3989,6.4645,6.366,6.3989,1679687.0],["1993-07-12",6.3332,6.3989,6.3004,6.366,547852.0],["1993-07-13",6.366,6.366,6.3004,6.366,796289.0],["1993-07-14",6.3332,6.4973,6.3332,6.4973,756250.0],["1993-07-15",6.3989,6.6614,6.366,6.6614,1803906.0],["1993-07-16",6.6614,6.6614,6.366,6.5301,3574609.0],["1993-07-19",6.5629,6.5957,6.3989,6.4645,1204297.0],["1993-07-20",6.4317,6.4645,6.366,6.4317,441992.0],["1993-07-21",6.3989,6.5301,6.3989,6.4973,1091016.0],["1993-07-22",6.4645,6.4973,6.366,6.4973,204297.0],["1993-07-23",6.4317,6.5301,6.4317,6.4973,244727.0],["1993-07-26",6.4973,6.5629,6.4973,6.4973,598828.0],["1993-07-27",6.5301,6.6614,6.5301,6.6614,582617.0],["1993-07-28",6.6286,6.6614,6.3989,6.5957,533594.0],["1993-07-29",6.5957,6.6942,6.5957,6.6942,512891.0],["1993-07-30",6.6942,6.727,6.6614,6.727,408203.0],["1993-08-02",6.6942,6.727,6.6614,6.727,371289.0],["1993-08-03",6.6942,6.7926,6.6942,6.7598,215430.0],["1993-08-04",6.6942,6.727,6.6942,6.727,661719.0],["1993-08-05",6.727,6.8254,6.727,6.7926,318555.0],["1993-08-06",6.727,6.7926,6.6942,6.7598,478906.0],["1993-08-09",6.7598,6.7598,6.6286,6.6614,283008.0],["1993-08-10",6.6286,6.6286,6.4973,6.4973,331836.0],["1993-08-11",6.5301,6.5957,6.366,6.366,359766.0],["1993-08-12",6.4317,6.5629,6.4317,6.4973,517187.0],["1993-08-13",6.5957,6.6614,6.5629,6.6286,385352.0],["1993-08-16",6.6286,6.7926,6.5957,6.7926,355664.0],["1993-08-17",6.6286,6.7598,6.6286,6.7598,1083398.0],["1993-08-18",6.8254,6.8254,6.6942,6.727,643945.0],["1993-08-19",6.727,6.7926,6.6942,6.727,261523.0],["1993-08-20",6.6942,7.1208,6.4973,7.1208,11669531.0],["1993-08-23",7.0552,7.088,6.8583,6.8911,3185156.0],["1993-08-24",6.9239,7.0223,6.8583,7.0223,2263281.0],["1993-08-25",7.0223,7.0552,6.9567,7.0552,2378125.0],["1993-08-26",7.0552,7.1208,7.0223,7.1208,1477344.0],["1993-08-27",7.1208,7.1208,7.0552,7.1208,1018359.0],["1993-08-30",7.1208,7.1208,7.088,7.1208,541211.0],["1993-08-31",7.1208,7.1864,7.0552,7.1864,1496289.0],["1993-09-01",7.1864,7.1864,7.1536,7.1864,871484.0],["1993-09-02",7.1536,7.1536,7.0223,7.0223,1410742.0],["1993-09-03",7.0223,7.0551,6.9895,7.0223,1690430.0],["1993-09-07",7.0552,7.1208,7.0223,7.1208,993945.0],["1993-09-08",7.088,7.1208,6.9895,7.0223,961328.0],["1993-09-09",7.0052,7.071,6.9723,7.071,945117.0],["1993-09-10",7.0381,7.2355,7.0381,7.2026,983008.0],["1993-09-13",7.2355,7.2355,7.1039,7.1039,1449805.0],["1993-09-14",7.1039,7.1368,7.0381,7.071,1700781.0],["1993-09-15",7.0381,7.1368,6.9723,7.1368,2053516.0],["1993-09-16",7.071,7.1039,7.0052,7.0381,931445.0],["1993-09-17",6.9723,7.0381,6.9723,7.0381,650000.0],["1993-09-20",7.0381,7.0381,6.9723,7.0052,966406.0],["1993-09-21",7.0052,7.0052,6.9723,7.0052,1297852.0],["1993-09-22",7.0381,7.071,7.0052,7.0381,846484.0],["1993-09-23",7.0381,7.1368,7.0381,7.1039,880859.0],["1993-09-24",7.071,7.1697,7.071,7.1368,591797.0],["1993-09-27",7.1368,7.3341,7.1368,7.3341,1039648.0],["1993-09-28",7.3341,7.3999,7.3012,7.367,832812.0],["1993-09-29",7.367,7.4986,7.367,7.4328,1407227.0],["1993-09-30",7.3999,7.4328,7.2683,7.2683,382812.0],["1993-10-01",7.2683,7.4986,7.2683,7.4328,2416211.0],["1993-10-04",7.4328,7.4328,7.367,7.3999,1141016.0],["1993-10-05",7.3999,7.4657,7.367,7.4657,908008.0],["1993-10-06",7.4328,7.5314,7.4328,7.4986,471094.0],["1993-10-07",7.4986,7.4986,7.4328,7.4986,960156.0],["1993-10-08",7.5315,7.5315,7.3999,7.4328,696094.0],["1993-10-11",7.3999,7.4657,7.367,7.4657,382812.0],["1993-10-12",7.4328,7.5643,7.4328,7.5315,1511523.0],["1993-10-13",7.5643,7.5643,7.4657,7.4657,512891.0],["1993-10-14",7.4657,7.6959,7.4657,7.5972,1222656.0],["1993-10-15",7.7288,7.7617,7.663,7.7617,1431445.0],["1993-10-18",7.7946,7.9919,7.7617,7.9261,1491211.0],["1993-10-19",7.8932,7.9261,7.7288,7.7617,1272461.0],["1993-10-20",7.7617,7.7617,7.6301,7.663,596484.0],["1993-10-21",7.6959,7.7288,7.663,7.6959,570508.0],["1993-10-22",7.6959,7.7288,7.663,7.663,549023.0],["1993-10-25",7.6959,7.6959,7.6301,7.663,412695.0],["1993-10-26",7.663,7.663,7.5972,7.6301,557617.0],["1993-10-27",7.5972,7.6301,7.5643,7.6301,566016.0],["1993-10-28",7.6301,7.6959,7.5972,7.663,574805.0],["1993-10-29",7.6301,7.663,7.5972,7.6301,522266.0],["1993-11-01",7.6301,7.6959,7.5972,7.6301,2733984.0],["1993-11-02",7.6301,7.8274,7.5972,7.7946,1371289.0],["1993-11-03",7.7946,7.8932,7.7946,7.8603,1519336.0],["1993-11-04",7.8603,8.0906,7.8603,7.8932,2201367.0],["1993-11-05",7.8603,7.8603,7.663,7.6959,1097266.0],["1993-11-08",7.6959,7.7946,7.663,7.7617,611719.0],["1993-11-09",7.8274,7.8603,7.7946,7.8274,898437.0],["1993-11-10",7.8603,7.8603,7.7946,7.8274,658594.0],["1993-11-11",7.8603,7.8603,7.7946,7.7946,662891.0],["1993-11-12",7.7946,7.8274,7.5643,7.5972,668945.0],["1993-11-15",7.663,7.663,7.5643,7.5972,331250.0],["1993-11-16",7.5972,7.5972,7.5315,7.5643,396289.0],["1993-11-17",7.5643,7.5643,7.4986,7.5315,417578.0],["1993-11-18",7.5314,7.5643,7.4328,7.4986,565234.0],["1993-11-19",7.5314,7.5972,7.4657,7.5972,303711.0],["1993-11-22",7.5972,7.6301,7.4328,7.5315,692969.0],["1993-11-23",7.5643,7.5643,7.4657,7.4657,229297.0],["1993-11-24",7.4986,7.4986,7.4328,7.4657,324023.0],["1993-11-26",7.5314,7.6301,7.4657,7.6301,355273.0],["1993-11-29",7.663,7.8274,7.663,7.7617,1078711.0],["1993-11-30",7.7617,8.0248,7.7617,8.0248,3745703.0],["1993-12-01",8.0248,8.0577,7.7946,7.8603,1592383.0],["1993-12-02",7.8932,8.0248,7.8932,7.959,1060547.0],["1993-12-03",7.8932,7.959,7.6959,7.7288,861328.0],["1993-12-06",7.7486,7.8475,7.7486,7.8475,968750.0],["1993-12-07",7.8475,7.9134,7.7815,7.8145,863672.0],["1993-12-08",7.7486,7.8145,7.7156,7.7486,530859.0],["1993-12-09",7.7486,7.8145,7.5178,7.5837,1105273.0],["1993-12-10",7.6167,7.7486,7.5837,7.7486,741602.0],["1993-12-13",7.6826,7.7486,7.6496,7.7156,695898.0],["1993-12-14",7.6826,7.7486,7.5178,7.5178,1612305.0],["1993-12-15",7.5837,7.6167,7.0891,7.221,1683984.0],["1993-12-16",7.188,7.3859,7.1551,7.221,1183398.0],["1993-12-17",7.254,7.5178,7.188,7.5178,880859.0],["1993-12-20",7.5178,7.5837,7.2869,7.3199,1833789.0],["1993-12-21",7.1221,7.188,7.0891,7.1551,165234.0],["1993-12-22",7.1551,7.4188,7.1551,7.4188,1020898.0],["1993-12-23",7.4188,7.4518,7.3859,7.4188,644727.0],["1993-12-27",7.4188,7.4848,7.3859,7.4848,559180.0],["1993-12-28",7.4518,7.4848,7.3199,7.4188,989453.0],["1993-12-29",7.4518,7.5178,7.3859,7.4188,927734.0],["1993-12-30",7.3859,7.4188,7.3529,7.3859,438867.0],["1993-12-31",7.3859,7.4188,7.2869,7.2869,469922.0],["1994-01-03",7.221,7.254,6.8253,6.8253,919531.0],["1994-01-04",6.9902,7.221,6.9902,7.188,1550586.0],["1994-01-05",7.221,7.3859,7.188,7.3859,1257617.0],["1994-01-06",7.3529,7.3859,7.3199,7.3199,772070.0],["1994-01-07",7.254,7.254,7.1221,7.254,459570.0],["1994-01-10",7.254,7.254,7.0891,7.2128,945781.0],["1994-01-11",7.1303,7.5013,7.1303,7.4188,992031.0],["1994-01-12",7.4188,7.4601,7.3776,7.4601,599844.0],["1994-01-13",7.4188,7.5425,7.3776,7.4601,615156.0],["1994-01-14",7.5013,7.5425,7.4188,7.4188,507969.0],["1994-01-17",7.4188,7.5013,7.4188,7.4188,305000.0],["1994-01-18",7.5013,7.5013,7.254,7.254,526094.0],["1994-01-19",7.3364,7.4188,7.254,7.3776,519062.0],["1994-01-20",7.3364,7.5425,7.3364,7.4601,338281.0],["1994-01-21",7.5013,7.5013,7.3776,7.4601,529219.0],["1994-01-24",7.4601,7.4601,7.254,7.3776,315469.0],["1994-01-25",7.2952,7.3776,7.2952,7.3364,408281.0],["1994-01-26",7.2128,7.3776,7.0891,7.2952,1754531.0],["1994-01-27",7.2952,7.4601,7.2952,7.4188,379844.0],["1994-01-28",7.4188,7.4601,7.3364,7.4601,654844.0],["1994-01-31",7.4601,7.5425,7.3776,7.5013,376719.0],["1994-02-01",7.4601,7.4601,7.3364,7.3364,957969.0],["1994-02-02",7.4188,7.5837,7.4188,7.5425,1737500.0],["1994-02-03",7.5837,7.6249,7.5013,7.6249,816719.0],["1994-02-04",7.6249,7.6661,7.5013,7.5837,872500.0],["1994-02-07",7.5013,7.6661,7.46,7.6661,1092969.0],["1994-02-08",7.8722,8.2431,7.8722,8.2431,2648906.0],["1994-02-09",8.2432,8.2432,7.9959,8.1607,3077344.0],["1994-02-10",8.2019,8.2844,8.1195,8.1195,952812.0],["1994-02-11",8.1195,8.2432,8.0783,8.1607,1092344.0],["1994-02-14",8.1607,8.3668,8.0783,8.2844,928906.0],["1994-02-15",8.3256,8.6553,8.3256,8.6141,2283594.0],["1994-02-16",8.6553,8.7377,8.408,8.408,1042187.0],["1994-02-17",8.3668,8.5317,8.2844,8.2844,1012344.0],["1994-02-18",8.4492,8.6141,8.3668,8.5729,815469.0],["1994-02-22",8.7377,8.8202,8.6141,8.8202,1136562.0],["1994-02-23",8.7377,8.779,8.4904,8.6141,741406.0],["1994-02-24",8.4492,8.6553,8.2432,8.6553,873750.0],["1994-02-25",8.5729,8.6553,8.4492,8.6553,812344.0],["1994-02-28",8.6141,8.6553,8.5729,8.6141,493125.0],["1994-03-01",8.6553,8.779,8.4492,8.4904,1192344.0],["1994-03-02",8.408,8.5317,8.3256,8.5317,599687.0],["1994-03-03",8.4492,8.4904,8.3256,8.408,382969.0],["1994-03-04",8.408,8.4904,8.3668,8.4492,769219.0],["1994-03-07",8.5317,8.8614,8.4904,8.779,1726094.0],["1994-03-08",8.779,8.8614,8.6553,8.6553,1042344.0],["1994-03-09",8.5729,8.6141,8.2432,8.408,1397500.0],["1994-03-10",8.4278,8.4692,8.18,8.3452,653594.0],["1994-03-11",8.2626,8.3865,8.0973,8.3452,605000.0],["1994-03-14",8.4278,8.4692,8.3865,8.4692,894844.0],["1994-03-15",8.4278,8.6344,8.4278,8.4692,588750.0],["1994-03-16",8.4278,8.6344,8.4278,8.5931,575156.0],["1994-03-17",8.6344,8.6757,8.5105,8.6344,597500.0],["1994-03-18",8.6344,8.6344,8.3039,8.3865,931406.0],["1994-03-21",8.4278,8.4692,8.2626,8.4692,384219.0],["1994-03-22",8.5518,8.6757,8.5105,8.5105,248594.0],["1994-03-23",8.5518,8.6757,8.4692,8.6757,600000.0],["1994-03-24",8.5518,8.6344,8.4692,8.5518,425156.0],["1994-03-25",8.5518,8.5931,8.4692,8.5518,312344.0],["1994-03-28",8.5931,8.5931,8.2626,8.5518,571094.0],["1994-03-29",8.4692,8.5105,8.3039,8.3039,530781.0],["1994-03-30",8.3452,8.5105,8.2213,8.2213,1014219.0],["1994-03-31",8.2213,8.3865,8.0147,8.3039,616406.0],["1994-04-04",8.3039,8.4278,8.0147,8.3452,1157031.0],["1994-04-05",8.3452,8.4692,8.2213,8.3039,585156.0],["1994-04-06",8.2213,8.5105,8.2213,8.4278,516094.0],["1994-04-07",8.4278,8.4278,8.2213,8.3865,1069531.0],["1994-04-08",8.3865,8.4278,8.18,8.2626,427812.0],["1994-04-11",8.18,8.3452,8.18,8.2626,422812.0],["1994-04-12",8.2626,8.3865,8.056,8.1387,363437.0],["1994-04-13",8.2626,8.3452,7.6842,7.9321,634062.0],["1994-04-14",7.9321,8.056,7.8082,7.9321,840937.0],["1994-04-15",7.9734,8.0973,7.8908,7.9734,496094.0],["1994-04-18",8.056,8.2213,7.9734,7.9734,443125.0],["1994-04-19",8.1387,8.18,7.8082,7.8908,1243437.0],["1994-04-20",8.0147,8.2213,7.9734,8.18,1019687.0],["1994-04-21",8.18,8.2626,8.056,8.056,563437.0],["1994-04-22",8.18,8.2626,8.0147,8.0973,1500156.0],["1994-04-25",8.1387,8.1387,7.9734,8.0973,445312.0],["1994-04-26",8.0147,8.18,7.9734,8.1387,767656.0],["1994-04-28",8.2213,8.3039,8.1387,8.1387,1134531.0],["1994-04-29",8.1387,8.3039,8.0973,8.3039,458281.0],["1994-05-02",8.3039,8.3865,8.1387,8.3039,837187.0],["1994-05-03",8.3039,8.3039,8.18,8.18,533594.0],["1994-05-04",8.1387,8.2213,8.1387,8.18,306094.0],["1994-05-05",8.2213,8.2626,8.18,8.2626,1757187.0],["1994-05-06",8.18,8.2626,8.0973,8.1387,429062.0],["1994-05-09",8.0973,8.2213,8.056,8.2213,382656.0],["1994-05-10",8.2213,8.3039,8.2213,8.3039,833906.0],["1994-05-11",8.3039,8.3452,8.2213,8.2626,405000.0],["1994-05-12",8.2213,8.2626,8.0973,8.1387,384844.0],["1994-05-13",8.1387,8.1387,8.056,8.0973,468281.0],["1994-05-16",8.0973,8.3452,8.0973,8.2626,674531.0],["1994-05-17",8.4278,8.4692,8.3452,8.4692,1201875.0],["1994-05-18",8.4692,8.5105,8.3452,8.4278,767031.0],["1994-05-19",8.4278,8.5105,8.3865,8.4692,374844.0],["1994-05-20",8.4692,8.5105,8.3452,8.3865,272344.0],["1994-05-23",8.3039,8.3865,8.2626,8.3865,257969.0],["1994-05-24",8.4278,8.4278,8.2213,8.2213,391094.0],["1994-05-25",8.2213,8.5518,8.2213,8.5518,467656.0],["1994-05-26",8.5105,8.5518,8.4692,8.5105,351250.0],["1994-05-27",8.4692,8.6344,8.4278,8.5931,256875.0],["1994-05-31",8.5105,8.717,8.4692,8.717,536250.0],["1994-06-01",8.7583,9.0062,8.7583,8.8823,1341406.0],["1994-06-02",8.7997,8.841,8.6344,8.6344,442187.0],["1994-06-03",8.5931,8.717,8.5518,8.5518,505000.0],["1994-06-06",8.5931,8.5931,8.4278,8.4278,465000.0],["1994-06-07",8.5105,8.717,8.5105,8.717,327031.0],["1994-06-08",8.717,8.717,8.5518,8.6344,257812.0],["1994-06-09",8.6344,8.6344,8.5518,8.5931,350156.0],["1994-06-10",8.5931,8.7997,8.5518,8.5518,276562.0],["1994-06-13",8.5518,8.6757,8.5518,8.6344,260937.0],["1994-06-14",8.7583,8.841,8.7583,8.841,715937.0],["1994-06-15",8.7997,8.7997,8.5931,8.717,395312.0],["1994-06-16",8.5713,8.6955,8.5299,8.6955,2329531.0],["1994-06-17",8.7783,8.8197,8.6127,8.7783,1338125.0],["1994-06-20",8.6955,8.7369,8.6127,8.6955,547500.0],["1994-06-21",8.6955,8.7369,8.4057,8.5713,874531.0],["1994-06-22",8.6127,8.6955,8.5299,8.6127,792031.0],["1994-06-23",8.6127,8.8197,8.5713,8.6127,649844.0],["1994-06-24",8.5713,8.5713,8.2814,8.4057,816406.0],["1994-06-27",8.2814,8.6127,8.24,8.5299,1078437.0],["1994-06-28",8.5713,8.5713,8.4057,8.5713,425781.0],["1994-06-29",8.6127,8.6541,8.5299,8.5713,786562.0],["1994-06-30",8.5299,8.5713,8.2814,8.4057,652031.0],["1994-07-01",8.4885,8.7783,8.4471,8.7783,994687.0],["1994-07-05",8.7783,8.9854,8.7783,8.944,789844.0],["1994-07-06",8.9439,9.1924,8.9025,9.1096,613594.0],["1994-07-07",9.0682,9.151,8.9854,8.9854,671562.0],["1994-07-08",8.9025,9.2752,8.9025,9.2752,654375.0],["1994-07-11",9.2752,9.2752,9.1096,9.1924,794531.0],["1994-07-12",9.151,9.151,8.8611,9.0268,401094.0],["1994-07-13",9.0682,9.1924,9.0268,9.151,458594.0],["1994-07-14",9.151,9.2752,9.0682,9.2338,616406.0],["1994-07-15",9.2752,9.3994,9.1924,9.358,1036719.0],["1994-07-18",9.2752,9.2752,9.0682,9.1096,383125.0],["1994-07-19",9.1096,9.1096,9.0268,9.0682,307500.0],["1994-07-20",9.0682,9.1924,8.8197,9.1924,458750.0],["1994-07-21",9.151,9.3166,8.9439,9.1096,820625.0],["1994-07-22",9.1924,9.2338,9.0682,9.2338,280781.0],["1994-07-25",9.151,9.3166,9.1096,9.3166,377969.0],["1994-07-26",9.2752,9.2752,9.0682,9.0682,456719.0],["1994-07-27",9.151,9.151,8.9854,9.151,775937.0],["1994-07-28",9.151,9.1924,9.1096,9.1096,445156.0],["1994-07-29",9.1924,9.3166,9.151,9.151,880625.0],["1994-08-01",9.2338,9.3994,9.1924,9.3994,566875.0],["1994-08-02",9.3994,9.4408,9.1924,9.1924,1031719.0],["1994-08-03",9.2338,9.2752,9.1924,9.2752,707031.0],["1994-08-04",9.2752,9.3166,9.0682,9.0682,478594.0],["1994-08-05",8.7783,8.9025,8.7369,8.8197,994531.0],["1994-08-08",8.8611,8.8611,8.7783,8.8197,564687.0],["1994-08-09",8.8611,8.8611,8.7369,8.8611,657344.0],["1994-08-10",8.9439,8.9439,8.7369,8.7369,563281.0],["1994-08-11",8.7783,8.9025,8.7369,8.7783,1005312.0],["1994-08-12",8.8197,9.0268,8.7369,8.9854,349687.0],["1994-08-15",8.9439,8.9854,8.7369,8.7783,744375.0],["1994-08-16",8.7783,8.9025,8.7369,8.9025,1606094.0],["1994-08-17",8.9439,9.151,8.9025,8.9025,790781.0],["1994-08-18",8.9025,9.0682,8.9025,8.9854,413281.0],["1994-08-19",9.1096,9.151,8.9854,9.0268,502969.0],["1994-08-22",8.9854,9.0682,8.9439,8.9854,402187.0],["1994-08-23",9.1096,9.1924,9.0682,9.1924,789844.0],["1994-08-24",9.1924,9.2752,9.1096,9.1924,1210625.0],["1994-08-25",9.1924,9.5236,9.1924,9.2338,733437.0],["1994-08-26",9.2752,9.4822,9.2752,9.3994,427500.0],["1994-08-29",9.4408,9.5236,9.3166,9.4822,638594.0],["1994-08-30",9.4408,9.5236,9.3166,9.5236,398750.0],["1994-08-31",9.4408,9.5236,9.3994,9.5236,1361094.0],["1994-09-01",9.1924,9.1924,9.0682,9.1096,1034219.0],["1994-09-02",9.151,9.1924,8.9439,8.9854,700312.0],["1994-09-06",9.0268,9.0268,8.9025,8.944,362969.0],["1994-09-07",9.0268,9.0268,8.7783,8.9025,562344.0],["1994-09-08",8.9025,9.1096,8.8611,9.0682,418906.0],["1994-09-09",8.9854,8.9854,8.9025,8.9854,421250.0],["1994-09-12",8.9439,8.9439,8.8611,8.9025,369062.0],["1994-09-13",8.9439,8.9439,8.8611,8.9025,799219.0],["1994-09-14",8.9439,9.0682,8.9025,8.9854,583125.0],["1994-09-15",9.0268,9.151,8.9854,9.151,524687.0],["1994-09-16",9.151,9.1924,9.0682,9.151,895625.0],["1994-09-19",9.2124,9.2954,9.1709,9.2124,414219.0],["1994-09-20",9.1709,9.1709,9.0464,9.0464,418750.0],["1994-09-21",9.0464,9.0879,8.8804,8.9634,642344.0],["1994-09-22",8.9634,9.0049,8.8804,8.9634,404375.0],["1994-09-23",8.9219,9.0049,8.7974,8.7974,343750.0],["1994-09-26",8.8389,8.9219,8.7974,8.9219,240156.0],["1994-09-27",8.8389,9.0464,8.8389,9.0464,402500.0],["1994-09-28",9.0049,9.0879,8.9634,9.0049,476875.0],["1994-09-29",9.0049,9.0049,8.8389,8.8389,399062.0],["1994-09-30",8.8804,9.0049,8.7974,9.0049,485625.0],["1994-10-03",9.0049,9.0879,8.9634,9.0879,740000.0],["1994-10-04",9.1294,9.1709,8.8804,8.8804,646406.0],["1994-10-05",8.8389,8.9634,8.7974,8.9634,515937.0],["1994-10-06",8.9219,8.9634,8.8389,8.8804,218281.0],["1994-10-07",8.7974,8.8389,8.6314,8.6729,616719.0],["1994-10-10",8.6729,8.7559,8.5899,8.7559,346094.0],["1994-10-11",8.7559,9.2539,8.7559,9.2124,1122187.0],["1994-10-12",9.2124,9.2539,9.0464,9.0879,1076094.0],["1994-10-13",9.1709,9.2954,9.1294,9.2124,374062.0],["1994-10-14",9.2954,9.3369,9.2539,9.2954,345625.0],["1994-10-17",9.2124,9.2124,9.0049,9.1294,539687.0],["1994-10-18",8.9634,9.0879,8.9219,8.9634,694375.0],["1994-10-19",8.9219,8.9634,8.8389,8.8804,1022187.0],["1994-10-20",8.9219,9.0879,8.8804,9.0049,365469.0],["1994-10-21",8.9634,9.0049,8.8804,8.9634,501250.0],["1994-10-24",9.0464,9.1709,8.9634,8.9634,375469.0],["1994-10-25",8.9219,9.0879,8.8804,9.0879,327656.0],["1994-10-26",9.2539,9.2539,9.1709,9.2124,389062.0],["1994-10-27",9.2954,9.2954,9.1709,9.2954,272969.0],["1994-10-28",9.2124,9.6274,9.2124,9.5444,973281.0],["1994-10-31",9.5029,9.7934,9.4614,9.7104,941562.0],["1994-11-01",9.6274,9.7519,9.5859,9.6689,801094.0],["1994-11-02",9.6689,9.7104,9.4614,9.4614,459062.0],["1994-11-03",9.5029,9.6689,9.4614,9.5859,819531.0],["1994-11-04",9.5859,9.6274,9.5444,9.5444,642812.0],["1994-11-07",9.5444,9.6689,9.5444,9.5859,475000.0],["1994-11-08",9.5029,9.5444,9.2539,9.2539,863906.0],["1994-11-09",9.2954,9.3369,9.0879,9.1709,863594.0],["1994-11-10",9.1709,9.2124,9.1294,9.1709,570000.0],["1994-11-11",9.2539,9.2539,9.1294,9.2124,327812.0],["1994-11-14",9.2124,9.2539,9.1709,9.2539,421250.0],["1994-11-15",9.2124,9.2539,9.0049,9.1294,479531.0],["1994-11-16",9.1294,9.2539,9.0879,9.1709,530469.0],["1994-11-17",9.1709,9.2539,9.1294,9.2124,443437.0],["1994-11-18",9.1294,9.2124,9.1294,9.1294,387187.0],["1994-11-21",9.1709,9.2124,9.0464,9.0464,454219.0],["1994-11-22",9.0464,9.1709,8.9634,8.9634,479531.0],["1994-11-23",8.9219,9.0049,8.7559,8.7974,1467500.0],["1994-11-25",8.8804,8.8804,8.7559,8.7559,208906.0],["1994-11-28",8.7559,9.0464,8.7559,8.9219,367187.0],["1994-11-29",8.9219,8.9219,8.7559,8.8804,422500.0],["1994-11-30",8.9219,9.0049,8.8804,8.8804,226094.0],["1994-12-01",8.8804,8.9219,8.7974,8.7974,227344.0],["1994-12-02",8.9219,9.0464,8.8389,9.0464,447187.0],["1994-12-05",9.0879,9.0879,8.9219,8.9634,223906.0],["1994-12-06",8.9219,8.9634,8.8389,8.8804,467500.0],["1994-12-07",8.7974,8.8389,8.6314,8.7144,603437.0],["1994-12-08",8.7144,8.7352,8.341,8.3825,1050312.0],["1994-12-09",8.3825,8.424,8.1335,8.2995,1960000.0],["1994-12-12",8.2995,8.5899,8.2995,8.5484,1247500.0],["1994-12-13",8.6314,8.7974,8.6314,8.7559,640000.0],["1994-12-14",8.7559,8.8804,8.6314,8.7559,854844.0],["1994-12-15",8.7759,8.8591,8.7343,8.7759,391250.0],["1994-12-16",8.8175,8.8591,8.7343,8.8175,964062.0],["1994-12-19",8.9007,8.9007,8.7343,8.7759,161250.0],["1994-12-20",8.9839,9.067,8.4848,8.5263,1609531.0],["1994-12-21",8.4847,8.6511,8.2352,8.6511,3246719.0],["1994-12-22",8.5263,8.6927,8.5263,8.6927,497656.0],["1994-12-23",8.7343,8.7343,8.6095,8.6095,271719.0],["1994-12-27",8.5679,8.6511,8.5263,8.5679,362656.0],["1994-12-28",8.6095,8.6095,8.2768,8.4848,517031.0],["1994-12-29",8.4848,8.4848,8.36,8.4016,767812.0],["1994-12-30",8.4432,8.4432,8.3184,8.36,581562.0],["1995-01-03",8.3184,8.4016,8.3184,8.4016,525937.0],["1995-01-04",8.3184,8.4016,8.1936,8.4016,2801094.0],["1995-01-05",8.36,8.8175,8.3184,8.7759,2453437.0],["1995-01-06",8.7343,8.7759,8.5263,8.5679,868906.0],["1995-01-09",8.6095,8.6927,8.5263,8.6927,450469.0],["1995-01-10",8.7759,8.7759,8.6095,8.6511,1044531.0],["1995-01-11",8.8175,8.8175,8.5679,8.6511,809531.0],["1995-01-12",8.6095,8.6927,8.5679,8.6095,509375.0],["1995-01-13",8.6095,8.6927,8.5263,8.5679,532812.0],["1995-01-16",8.5679,8.5679,8.4016,8.4432,3154844.0],["1995-01-17",8.4432,8.7343,8.4432,8.7343,560937.0],["1995-01-18",8.6511,8.7343,8.6511,8.6927,551719.0],["1995-01-19",8.6511,8.7759,8.6095,8.7343,503125.0],["1995-01-20",8.7343,8.8175,8.6927,8.7343,254219.0],["1995-01-23",8.7863,8.8383,8.5263,8.6303,318750.0],["1995-01-24",8.6303,8.6303,8.4224,8.5263,786625.0],["1995-01-25",8.5263,8.6303,8.4744,8.5263,582750.0],["1995-01-26",8.5263,8.5263,8.4224,8.5263,518125.0],["1995-01-27",8.5263,8.5263,8.4224,8.4744,704750.0],["1995-01-30",8.4224,8.4744,8.3704,8.4744,881125.0],["1995-01-31",8.4744,8.6823,8.4744,8.5783,617875.0],["1995-02-01",8.5783,8.8903,8.5783,8.8383,1705000.0],["1995-02-02",8.7343,9.0462,8.6823,9.0462,1168875.0],["1995-02-03",9.3582,9.4622,9.1502,9.3062,1012875.0],["1995-02-06",9.2022,9.2542,8.9942,9.1502,831375.0],["1995-02-07",9.1502,9.3582,9.1502,9.3062,1940125.0],["1995-02-08",9.0982,9.3062,9.0462,9.2542,2314875.0],["1995-02-09",9.3062,9.4102,9.2542,9.3582,629750.0],["1995-02-10",9.3582,9.4622,9.3582,9.3582,529500.0],["1995-02-13",9.3582,9.7221,9.3582,9.7221,879250.0],["1995-02-14",9.5661,9.6181,9.3582,9.5141,540125.0],["1995-02-15",9.4622,9.5661,9.3062,9.3062,767125.0],["1995-02-16",9.3582,9.5141,9.3062,9.5141,731375.0],["1995-02-17",9.4622,9.5142,9.3062,9.3582,485250.0],["1995-02-21",9.3582,9.4102,9.2542,9.3582,386250.0],["1995-02-22",9.3582,9.4622,9.3062,9.4102,508750.0],["1995-02-23",9.4622,9.5661,9.3582,9.4622,871375.0],["1995-02-24",9.4102,9.4622,9.3062,9.4102,574000.0],["1995-02-27",9.3582,9.4102,9.3062,9.3062,444875.0],["1995-02-28",9.3582,9.4102,9.3062,9.3062,845250.0],["1995-03-01",9.3062,9.4102,9.2542,9.3582,423500.0],["1995-03-02",9.3062,9.3582,9.2022,9.3582,484500.0],["1995-03-03",9.3062,9.3582,9.2542,9.3582,293875.0],["1995-03-06",9.2542,9.3582,9.0982,9.3582,811625.0],["1995-03-07",9.3582,9.5142,9.2542,9.3582,1122625.0],["1995-03-08",9.3582,9.4622,9.3582,9.4102,968250.0],["1995-03-09",9.4102,9.4622,9.3582,9.4102,430375.0],["1995-03-10",9.4622,9.5661,9.4102,9.4102,610500.0],["1995-03-13",9.4622,9.8781,9.4622,9.6701,832125.0],["1995-03-14",9.5661,9.6181,9.4622,9.5141,705125.0],["1995-03-15",9.4102,9.6701,9.4102,9.5661,405000.0],["1995-03-16",9.5661,9.6701,9.5141,9.6701,592750.0],["1995-03-17",9.643,9.643,9.4866,9.5909,774375.0],["1995-03-20",9.5909,9.5909,9.4345,9.5388,331250.0],["1995-03-21",9.5909,9.6951,9.4866,9.4866,440750.0],["1995-03-22",9.4866,9.5909,9.4866,9.5909,183000.0],["1995-03-23",9.5909,9.643,9.4866,9.5909,666375.0],["1995-03-24",9.5909,9.7473,9.5388,9.5388,683000.0],["1995-03-27",9.643,10.0079,9.5909,9.9558,646625.0],["1995-03-28",9.9558,9.9558,9.7473,9.7994,254750.0],["1995-03-29",9.7473,9.9558,9.7473,9.7473,588125.0],["1995-03-30",9.8515,10.0079,9.8515,9.9036,382875.0],["1995-03-31",9.8515,10.3206,9.6951,10.2164,650375.0],["1995-04-03",10.2685,10.3206,10.1121,10.3206,432625.0],["1995-04-04",10.3206,10.3206,10.2164,10.2685,475625.0],["1995-04-05",10.2164,10.3206,10.1121,10.1643,522125.0],["1995-04-06",10.1643,10.2685,10.1643,10.2164,765250.0],["1995-04-07",10.2164,10.2164,9.7994,9.9036,607250.0],["1995-04-10",9.9036,10.1121,9.9036,10.0079,325625.0],["1995-04-11",10.06,10.06,9.9036,9.9036,221250.0],["1995-04-12",9.7994,9.8515,9.5909,9.8515,681625.0],["1995-04-13",9.8515,9.9558,9.6951,9.9036,255000.0],["1995-04-17",9.9558,10.0079,9.643,9.7473,786875.0],["1995-04-18",9.7994,9.9558,9.7994,9.8515,490125.0],["1995-04-19",9.8515,9.8515,9.4866,9.6951,2239500.0],["1995-04-20",9.6951,9.6951,9.5388,9.5909,1450500.0],["1995-04-21",9.5909,9.6951,9.5388,9.6951,1304500.0],["1995-04-24",9.5909,9.6951,9.5909,9.6951,565000.0],["1995-04-25",9.643,9.643,9.5388,9.5909,922875.0],["1995-04-26",9.5909,9.643,9.5388,9.5388,972875.0],["1995-04-27",9.5388,9.7994,9.5388,9.7994,148000.0],["1995-04-28",9.7473,9.9558,9.5909,9.9036,763500.0],["1995-05-01",9.9558,9.9558,9.7994,9.8515,566000.0],["1995-05-02",9.7994,9.7994,9.643,9.7994,354250.0],["1995-05-03",9.9036,10.1643,9.8515,10.06,724625.0],["1995-05-04",10.1121,10.1121,9.7994,9.9558,586000.0],["1995-05-05",10.06,10.06,9.9558,10.06,239375.0],["1995-05-08",10.06,10.1643,9.9558,10.1643,515250.0],["1995-05-09",10.06,10.1121,10.0079,10.1121,389375.0],["1995-05-10",10.1643,10.2685,10.06,10.2685,368250.0],["1995-05-11",10.2164,10.2164,10.0079,10.1643,793000.0],["1995-05-12",10.1121,10.2164,10.06,10.1643,169750.0],["1995-05-15",10.1643,10.3728,10.1121,10.2685,474125.0],["1995-05-16",10.3728,10.3728,10.0079,10.1121,1100125.0],["1995-05-17",10.06,10.1643,10.0079,10.1121,421500.0],["1995-05-18",10.1121,10.2164,9.9558,10.0079,723625.0],["1995-05-19",9.7994,9.9558,9.643,9.9558,950750.0],["1995-05-22",9.9036,10.1643,9.9036,10.1643,369125.0],["1995-05-23",10.2164,10.3206,10.1643,10.2685,806375.0],["1995-05-24",10.2685,10.3728,10.1643,10.3206,738500.0],["1995-05-25",10.2685,10.3206,10.2164,10.2685,303500.0],["1995-05-26",10.2164,10.3206,10.1121,10.1121,1849500.0],["1995-05-30",10.1643,10.2685,10.06,10.2685,207500.0],["1995-05-31",10.2685,10.4249,10.1643,10.4249,409125.0],["1995-06-01",10.3728,10.4249,10.1121,10.1643,373125.0],["1995-06-02",10.06,10.4249,10.06,10.2164,515875.0],["1995-06-05",10.1643,10.3728,10.1643,10.3728,274250.0],["1995-06-06",10.3206,10.3728,10.2164,10.3206,835250.0],["1995-06-07",10.3206,10.3206,10.06,10.1643,1315000.0],["1995-06-08",10.1643,10.3728,10.1643,10.3728,1283875.0],["1995-06-09",10.2685,10.477,10.2685,10.4249,869250.0],["1995-06-12",10.3728,10.7376,10.3728,10.7376,788875.0],["1995-06-13",10.7376,11.0504,10.7376,10.9461,727875.0],["1995-06-14",10.9983,10.9983,10.7898,10.9461,541375.0],["1995-06-15",10.9461,10.9982,10.7376,10.9982,1156250.0],["1995-06-16",11.1025,11.1025,10.894,11.0504,1274625.0],["1995-06-19",11.0504,11.1025,10.9461,10.9982,531500.0],["1995-06-20",10.9711,10.9711,10.7621,10.7621,704625.0],["1995-06-21",10.8144,10.9188,10.5531,10.7621,793000.0],["1995-06-22",10.8666,11.1278,10.7621,11.1278,472125.0],["1995-06-23",11.0756,11.4413,11.0233,11.4413,917625.0],["1995-06-26",11.5458,11.598,11.0233,11.0233,719500.0],["1995-06-27",11.0233,11.0233,10.7621,10.8666,980125.0],["1995-06-28",10.8666,11.1278,10.8144,11.1278,648250.0],["1995-06-29",11.1278,11.2323,11.0233,11.0756,581125.0],["1995-06-30",11.1278,11.1801,10.8666,10.9711,413750.0],["1995-07-03",11.0233,11.1801,10.9711,11.1801,210875.0],["1995-07-05",11.0756,11.2845,11.0756,11.1801,444375.0],["1995-07-06",11.1278,11.1801,10.9188,11.1801,442375.0],["1995-07-07",11.1278,11.2845,11.0756,11.2845,822125.0],["1995-07-10",11.1278,11.1801,10.7099,10.9188,820250.0],["1995-07-11",10.8144,10.9711,10.7099,10.7621,1397125.0],["1995-07-12",10.7099,10.8666,10.6054,10.8144,1022375.0],["1995-07-13",10.8666,10.945,10.8144,10.8666,724875.0],["1995-07-14",10.8666,10.8666,10.7099,10.8666,361750.0],["1995-07-17",11.0233,11.2323,10.9711,11.0756,259375.0],["1995-07-18",11.0233,11.5458,10.9711,11.389,633125.0],["1995-07-19",11.2323,11.4935,11.0233,11.389,639500.0],["1995-07-20",11.4935,11.6502,11.3368,11.6502,1507500.0],["1995-07-21",11.598,11.807,11.5458,11.807,688250.0],["1995-07-24",11.807,11.9115,11.7547,11.9115,809375.0],["1995-07-25",11.9115,11.9637,11.807,11.9637,616750.0],["1995-07-26",11.9115,12.0159,11.598,11.6502,595000.0],["1995-07-27",11.7025,11.9637,11.7025,11.9115,627125.0],["1995-07-28",11.9637,12.0682,11.7025,11.7025,449750.0],["1995-07-31",11.7025,11.8592,11.598,11.807,437750.0],["1995-08-01",11.8592,12.1204,11.8592,12.1204,700875.0],["1995-08-02",12.2249,12.4861,11.9115,11.9115,822875.0],["1995-08-03",11.807,11.8592,11.598,11.7025,435125.0],["1995-08-04",11.7025,12.0159,11.7025,11.9637,564000.0],["1995-08-07",12.0159,12.2249,11.9637,12.1727,404875.0],["1995-08-08",12.1204,12.2249,11.9115,12.1204,835250.0],["1995-08-09",12.2772,12.6429,12.1204,12.6429,1759750.0],["1995-08-10",12.4861,12.5384,12.3294,12.5384,1798125.0],["1995-08-11",12.3817,12.5384,12.3294,12.4861,2441125.0],["1995-08-14",12.4861,12.5384,12.3294,12.5384,412500.0],["1995-08-15",12.4339,12.5906,12.4339,12.5384,502375.0],["1995-08-16",12.4339,12.4339,12.1204,12.1204,515250.0],["1995-08-17",12.2249,12.2249,12.0682,12.1204,757375.0],["1995-08-18",12.1204,12.1204,11.9115,12.1204,1203750.0],["1995-08-21",12.1727,12.2249,12.0682,12.1727,251500.0],["1995-08-22",12.1727,12.1727,11.9637,11.9637,375625.0],["1995-08-23",12.0682,12.1204,11.9637,12.0159,610625.0],["1995-08-24",11.9637,12.1204,11.9115,12.0682,633500.0],["1995-08-25",12.0682,12.1204,11.9637,12.0682,324500.0],["1995-08-28",12.0159,12.1204,12.0159,12.1204,321125.0],["1995-08-29",12.1204,12.1727,11.9637,12.0682,303125.0],["1995-08-30",12.1204,12.2249,12.0159,12.0159,551000.0],["1995-08-31",12.0159,12.1204,11.9115,12.1204,358625.0],["1995-09-01",12.0159,12.1204,12.0159,12.1204,479375.0],["1995-09-05",12.1204,12.3817,12.1204,12.1204,708000.0],["1995-09-06",12.1204,12.1727,11.9637,12.0682,329375.0],["1995-09-07",12.0682,12.1204,12.0159,12.0682,308250.0],["1995-09-08",12.0682,12.1204,11.9637,12.0682,505500.0],["1995-09-11",12.1727,12.1727,12.0159,12.0159,348250.0],["1995-09-12",12.0682,12.2772,12.0159,12.2249,226625.0],["1995-09-13",12.1727,12.4339,12.1727,12.3817,402250.0],["1995-09-14",12.4861,12.5384,12.3817,12.5384,623875.0],["1995-09-15",12.5384,12.5384,12.0682,12.2249,694125.0],["1995-09-18",12.2249,12.4861,12.1727,12.4861,719500.0],["1995-09-19",12.5113,12.7207,12.5113,12.7207,763250.0],["1995-09-20",12.773,12.8254,12.5636,12.616,553500.0],["1995-09-21",12.6683,12.773,12.616,12.7207,465500.0],["1995-09-22",12.5636,12.8254,12.5636,12.773,604500.0],["1995-09-25",12.7207,12.773,12.616,12.7207,374625.0],["1995-09-26",12.773,12.8254,12.7207,12.7207,232375.0],["1995-09-27",12.7207,12.773,12.4066,12.4589,765875.0],["1995-09-28",12.4589,12.5636,12.4066,12.5636,341125.0],["1995-09-29",12.616,12.616,12.3019,12.3019,280750.0],["1995-10-02",12.3542,12.8254,12.3542,12.5113,481875.0],["1995-10-03",12.5636,12.5636,12.4066,12.5113,220625.0],["1995-10-04",12.4589,12.5636,12.4589,12.5113,582500.0],["1995-10-05",12.5113,12.5113,12.2495,12.3019,642125.0],["1995-10-06",12.3542,12.3542,12.0401,12.1972,670000.0],["1995-10-09",12.1972,12.1972,11.9354,11.9878,274000.0],["1995-10-10",11.8831,12.0401,11.7784,11.9354,623250.0],["1995-10-11",11.9878,12.0401,11.726,11.9354,639125.0],["1995-10-12",11.9354,12.0925,11.8831,12.0401,486625.0],["1995-10-13",12.1448,12.1448,11.9354,11.9354,327125.0],["1995-10-16",11.9878,12.0401,11.726,11.8307,548750.0],["1995-10-17",11.8307,11.8307,11.2026,11.4643,4317750.0],["1995-10-18",11.6213,11.7784,11.569,11.6737,2230375.0],["1995-10-19",11.726,11.726,11.3596,11.6213,1025500.0],["1995-10-20",11.5166,11.5166,11.1502,11.3596,2196625.0],["1995-10-23",11.3073,11.6213,11.2026,11.5166,654750.0],["1995-10-24",11.569,11.6737,11.4643,11.6737,438125.0],["1995-10-25",11.6737,11.7784,11.4119,11.4119,664875.0],["1995-10-26",11.5166,11.569,11.2026,11.2549,2018625.0],["1995-10-27",11.2549,11.2549,11.0979,11.2026,466875.0],["1995-10-30",11.2549,11.6213,11.2549,11.569,449750.0],["1995-10-31",11.569,12.1448,11.569,12.0401,987625.0],["1995-11-01",12.1448,12.3019,12.0925,12.1448,508625.0],["1995-11-02",12.0925,12.1448,11.8831,11.9354,601250.0],["1995-11-03",11.9354,12.0401,11.8831,11.9354,269250.0],["1995-11-06",11.8831,12.0925,11.8831,12.0401,164625.0],["1995-11-07",11.9878,12.1448,11.8831,11.9354,339750.0],["1995-11-08",11.8307,11.9354,11.7784,11.9354,404500.0],["1995-11-09",11.9878,12.0925,11.8831,12.0925,473750.0],["1995-11-10",11.9878,12.0925,11.7784,11.7784,189125.0],["1995-11-13",11.8307,12.0401,11.7784,11.9354,221500.0],["1995-11-14",11.9354,11.9354,11.6737,11.726,543750.0],["1995-11-15",11.726,11.726,11.4119,11.569,707875.0],["1995-11-16",11.569,11.8307,11.5166,11.7784,1019875.0],["1995-11-17",11.7784,11.8831,11.726,11.8831,421875.0],["1995-11-20",11.8307,12.0401,11.7784,12.0401,408125.0],["1995-11-21",11.9878,12.1972,11.9878,12.1972,519000.0],["1995-11-22",12.0925,12.1448,12.0401,12.1448,301125.0],["1995-11-24",12.1448,12.2495,12.1448,12.1448,65375.0],["1995-11-27",12.2495,12.4589,12.2495,12.4589,416250.0],["1995-11-28",12.4066,12.4066,12.1448,12.3019,429375.0],["1995-11-29",12.2495,12.2495,11.9354,12.0925,425125.0],["1995-11-30",11.9878,12.0401,11.6737,11.726,557375.0],["1995-12-01",11.726,11.8831,11.6737,11.8307,725375.0],["1995-12-04",11.726,12.4589,11.569,12.1448,1119875.0],["1995-12-05",12.0925,12.5113,11.9878,12.5113,656000.0],["1995-12-06",12.5113,12.9824,12.5113,12.9301,1233750.0],["1995-12-07",12.9301,12.9301,12.8254,12.9301,847375.0],["1995-12-08",12.8777,12.9824,12.8777,12.9824,544250.0],["1995-12-11",12.9301,12.9301,12.5898,12.773,546500.0],["1995-12-12",12.6683,12.8254,12.5113,12.8254,1042125.0],["1995-12-13",12.7456,12.8505,12.7456,12.7981,544625.0],["1995-12-14",12.7981,12.8505,12.5883,12.7456,842875.0],["1995-12-15",12.7456,12.7981,12.3785,12.5883,1527875.0],["1995-12-18",12.4834,12.5883,12.1687,12.5358,472750.0],["1995-12-19",12.4309,12.6932,12.3785,12.6932,473875.0],["1995-12-20",12.7456,12.7981,12.6407,12.7981,750750.0],["1995-12-21",12.7981,12.7981,12.6932,12.7456,814125.0],["1995-12-22",12.6932,12.8505,12.6932,12.7456,439250.0],["1995-12-26",12.7981,12.7981,12.5883,12.6407,339500.0],["1995-12-27",12.5883,12.5883,12.4309,12.5358,292125.0],["1995-12-28",12.5358,13.0079,12.4309,12.9554,722750.0],["1995-12-29",12.903,13.0603,12.8505,12.903,532500.0],["1996-01-02",12.9554,13.3226,12.8505,13.3226,509875.0],["1996-01-03",13.375,13.6897,13.375,13.6897,887875.0],["1996-01-04",13.7422,14.0045,13.3226,13.375,1029875.0],["1996-01-05",13.375,13.375,13.0603,13.1652,401000.0],["1996-01-08",13.2177,13.375,13.2177,13.375,66250.0],["1996-01-09",13.2177,13.2701,13.0079,13.1652,474750.0],["1996-01-10",12.6932,12.903,12.4309,12.5358,986375.0],["1996-01-11",12.4309,12.5883,12.2211,12.5358,682250.0],["1996-01-12",12.5358,12.6407,12.4309,12.5358,592750.0],["1996-01-15",12.5883,12.7456,12.5358,12.6932,374250.0],["1996-01-16",12.7981,12.7981,12.5358,12.6407,331750.0],["1996-01-17",12.6407,13.2177,12.5883,12.9554,901000.0],["1996-01-18",12.903,13.2701,12.7456,13.2701,651750.0],["1996-01-19",13.0603,13.2701,13.0079,13.1652,720250.0],["1996-01-22",13.1652,13.4275,13.1652,13.2701,659250.0],["1996-01-23",13.2701,13.375,13.1652,13.375,378500.0],["1996-01-24",13.4275,13.5324,13.3226,13.4275,389000.0],["1996-01-25",13.1128,13.4275,12.9554,13.2177,3167500.0],["1996-01-26",13.1128,13.1652,12.7981,12.8505,1654375.0],["1996-01-29",12.8505,13.3226,12.7981,13.3226,2323875.0],["1996-01-30",13.3226,13.6373,13.2701,13.6373,1665250.0],["1996-01-31",13.5848,13.5848,13.4275,13.5848,629625.0],["1996-02-01",13.5848,13.6897,13.3226,13.6373,551625.0],["1996-02-02",14.0569,14.2143,13.7947,14.1094,1984750.0],["1996-02-05",13.952,14.0045,13.7422,13.952,982750.0],["1996-02-06",13.8471,13.8996,13.7422,13.7947,850000.0],["1996-02-07",14.0045,14.4765,13.8996,14.4765,1434125.0],["1996-02-08",14.4241,14.4765,14.0569,14.2143,1569250.0],["1996-02-09",14.2143,14.2667,13.952,13.952,1061875.0],["1996-02-12",14.0569,14.1094,13.8471,14.0569,1023000.0],["1996-02-13",14.0569,14.3716,14.0569,14.2143,1054250.0],["1996-02-14",14.2143,14.3716,14.1094,14.1618,753500.0],["1996-02-15",14.1094,14.3716,14.0045,14.2667,1159500.0],["1996-02-16",14.2667,14.4241,14.1618,14.3716,1249625.0],["1996-02-20",14.3192,14.7912,14.2667,14.7912,1441125.0],["1996-02-21",14.7912,14.8437,14.5814,14.6339,1425500.0],["1996-02-22",14.6863,14.8961,14.6863,14.8437,981375.0],["1996-02-23",14.8437,14.8961,14.3716,14.3716,1434625.0],["1996-02-26",14.4241,14.4241,14.2143,14.2667,854375.0],["1996-02-27",14.2143,14.3192,14.1618,14.2143,601000.0],["1996-02-28",14.2143,14.3192,13.952,14.0569,821500.0],["1996-02-29",13.952,14.0045,13.7946,13.952,875000.0],["1996-03-01",14.1618,14.1618,13.8471,14.1094,861375.0],["1996-03-04",14.1618,14.8175,14.0962,14.7519,633200.0],["1996-03-05",14.6863,14.7519,14.3585,14.5552,740400.0],["1996-03-06",14.6208,14.8175,13.9651,14.1618,1079100.0],["1996-03-07",14.2274,14.3585,14.0962,14.2274,852600.0],["1996-03-08",13.7684,14.0962,13.7029,13.7684,803300.0],["1996-03-11",13.834,13.8996,13.5717,13.7684,673800.0],["1996-03-12",13.6373,13.8996,13.5717,13.8996,343300.0],["1996-03-13",13.7997,13.9968,13.5368,13.9311,373400.0],["1996-03-14",14.3254,14.7196,14.2597,14.5882,918500.0],["1996-03-15",14.4568,14.5225,14.2597,14.3911,907000.0],["1996-03-18",14.5882,14.5882,14.1939,14.3911,543800.0],["1996-03-19",14.5225,14.5882,14.2597,14.5225,764500.0],["1996-03-20",14.5882,14.8511,14.3254,14.7854,393900.0],["1996-03-21",14.7854,14.7854,14.4568,14.5225,385500.0],["1996-03-22",14.5882,14.6539,14.3254,14.3911,260700.0],["1996-03-25",14.5225,14.6539,14.3254,14.5882,335500.0],["1996-03-26",14.5225,14.8511,14.3911,14.7196,483400.0],["1996-03-27",14.9825,15.1139,14.5882,14.5882,432500.0],["1996-03-28",14.4568,14.5225,14.3254,14.4568,323200.0],["1996-03-29",14.5225,14.5225,13.9968,14.2597,528600.0],["1996-04-01",14.3911,14.5225,14.1282,14.3911,550500.0],["1996-04-02",14.3911,14.4568,13.9968,14.1282,442100.0],["1996-04-03",14.1282,14.4568,13.2083,13.6682,4200300.0],["1996-04-04",13.8654,14.2597,13.7997,14.194,1783100.0],["1996-04-08",13.9311,14.0625,13.734,13.8654,783600.0],["1996-04-09",13.8654,13.8654,13.4054,13.734,754300.0],["1996-04-10",13.5368,13.6682,13.274,13.274,867200.0],["1996-04-11",12.7483,13.0111,12.2226,12.814,2197200.0],["1996-04-12",13.5368,13.5368,13.1425,13.2083,1227600.0],["1996-04-15",13.3397,13.4054,13.0111,13.0111,618000.0],["1996-04-16",13.6682,13.6682,13.3397,13.4711,893200.0],["1996-04-17",13.6025,13.6025,13.274,13.5368,676400.0],["1996-04-18",13.6025,13.734,13.4054,13.5368,730700.0],["1996-04-19",13.6025,13.734,13.5368,13.6025,625600.0],["1996-04-22",13.6025,13.734,13.5368,13.6025,618200.0],["1996-04-23",13.6025,13.734,13.4711,13.6682,530700.0],["1996-04-24",13.6682,13.734,13.6025,13.734,899400.0],["1996-04-25",13.6682,13.8654,13.6025,13.6025,898400.0],["1996-04-26",13.6025,13.7997,13.5368,13.734,332400.0],["1996-04-29",13.6682,13.734,13.6025,13.6682,412400.0],["1996-04-30",13.734,13.7997,13.5697,13.6682,569900.0],["1996-05-01",13.6025,13.734,13.4054,13.6682,942900.0],["1996-05-02",13.6025,13.6025,13.4054,13.4054,594600.0],["1996-05-03",13.4054,13.6682,13.4054,13.6025,604600.0],["1996-05-06",13.4711,13.6025,13.274,13.4711,292500.0],["1996-05-07",13.5368,13.6682,13.5368,13.6025,597500.0],["1996-05-08",13.4711,13.8654,13.2083,13.7997,422700.0],["1996-05-09",13.7997,13.8982,13.1425,13.274,785900.0],["1996-05-10",13.4711,13.734,13.3397,13.5368,599600.0],["1996-05-13",13.5368,13.9968,13.4711,13.8654,535900.0],["1996-05-14",13.9968,14.4568,13.9311,14.3254,555700.0],["1996-05-15",14.3911,14.4568,14.0625,14.194,286100.0],["1996-05-16",14.1282,14.7196,14.1282,14.4568,690800.0],["1996-05-17",14.5882,14.6539,14.1939,14.3254,355000.0],["1996-05-20",14.3254,14.3254,14.0625,14.2597,419400.0],["1996-05-21",14.3254,14.3254,14.1282,14.1282,448600.0],["1996-05-22",14.0625,14.194,13.9311,14.194,642600.0],["1996-05-23",14.1939,14.3254,13.9968,13.9968,515300.0],["1996-05-24",14.1282,14.3254,14.0625,14.3254,557700.0],["1996-05-28",14.4568,14.5225,14.2597,14.4568,653600.0],["1996-05-29",14.3911,14.4568,14.1282,14.2597,611600.0],["1996-05-30",14.1939,14.4568,14.1282,14.4568,299800.0],["1996-05-31",14.5225,14.5225,14.1939,14.3254,338400.0],["1996-06-03",14.2597,14.6539,14.2597,14.3911,248600.0],["1996-06-04",14.5225,14.6539,14.1282,14.194,620500.0],["1996-06-05",14.3254,14.3911,14.1939,14.3254,472600.0],["1996-06-06",14.2597,15.0482,14.2597,14.9168,705400.0],["1996-06-07",14.7197,15.1139,14.5225,14.9825,490200.0],["1996-06-10",14.9825,15.0482,14.7854,14.9825,520900.0],["1996-06-11",15.0482,15.2453,14.8511,14.9168,239600.0],["1996-06-12",14.8825,15.0142,14.7508,14.8825,350800.0],["1996-06-13",14.8826,15.0801,14.8826,15.0143,412400.0],["1996-06-14",14.9484,15.146,14.8167,15.0143,661400.0],["1996-06-17",14.9484,15.0143,14.7508,14.7508,480700.0],["1996-06-18",14.8167,14.9484,14.6191,14.7508,908200.0],["1996-06-19",14.7508,15.1459,14.6191,14.8167,546500.0],["1996-06-20",14.9484,15.0801,14.4874,14.6191,524400.0],["1996-06-21",14.7508,14.7508,14.5533,14.7508,775100.0],["1996-06-24",14.8826,15.0801,14.8826,15.0143,828200.0],["1996-06-25",15.0801,15.0801,14.7508,14.8825,414300.0],["1996-06-26",14.8825,14.8825,14.6191,14.685,164300.0],["1996-06-27",14.7508,15.2118,14.685,15.2118,357400.0],["1996-06-28",15.146,15.3435,14.9484,15.0801,453500.0],["1996-07-01",15.2118,15.3435,15.146,15.3435,357300.0],["1996-07-02",15.0142,15.0142,13.6314,13.6972,2173400.0],["1996-07-03",13.9606,14.224,13.6972,13.8948,1867800.0],["1996-07-05",13.3021,13.4997,13.3021,13.4997,567900.0],["1996-07-08",13.6314,13.7631,13.4997,13.6972,1352100.0],["1996-07-09",13.4997,13.6314,13.2362,13.2362,1162700.0],["1996-07-10",13.3021,13.3021,12.5119,12.8411,3455800.0],["1996-07-11",12.8411,12.8411,12.3802,12.446,1262600.0],["1996-07-12",12.5777,12.8411,12.3802,12.8411,643600.0],["1996-07-15",12.7094,12.8411,12.0509,12.1826,612700.0],["1996-07-16",12.1168,12.1168,11.3924,11.6558,1227000.0],["1996-07-17",12.3802,13.1704,12.3802,12.9728,1825300.0],["1996-07-18",13.1045,13.7631,13.1045,13.5655,1286300.0],["1996-07-19",13.4997,13.4997,12.9728,13.2362,935300.0],["1996-07-22",13.3021,13.3021,12.446,12.7094,964300.0],["1996-07-23",12.7753,12.9728,12.7094,12.8411,882400.0],["1996-07-24",12.6436,12.9728,12.5119,12.8411,765200.0],["1996-07-25",12.9728,13.2362,12.907,13.0387,837100.0],["1996-07-26",13.1045,13.1704,12.907,13.0387,511700.0],["1996-07-29",13.1704,13.3021,13.1045,13.1704,413900.0],["1996-07-30",13.1704,13.3679,13.0387,13.1704,387200.0],["1996-07-31",12.6436,13.1704,12.6436,13.0387,788700.0],["1996-08-01",13.1704,13.6972,13.1045,13.4338,816900.0],["1996-08-02",13.7631,13.7631,13.3679,13.6972,801700.0],["1996-08-05",13.6972,13.6972,13.5655,13.6314,362500.0],["1996-08-06",13.6972,13.6972,13.5655,13.6972,263300.0],["1996-08-07",13.6314,13.6972,13.4997,13.6314,761900.0],["1996-08-08",13.6972,13.7631,13.4997,13.7631,744200.0],["1996-08-09",13.8289,14.1582,13.7631,13.9606,596400.0],["1996-08-12",13.8948,14.0265,13.8948,13.9606,272400.0],["1996-08-13",14.0265,14.3557,14.0265,14.3557,569600.0],["1996-08-14",14.224,14.5533,14.1582,14.3557,619100.0],["1996-08-15",14.2899,14.3557,14.1582,14.1582,429100.0],["1996-08-16",14.1582,14.2899,14.0923,14.224,354400.0],["1996-08-19",13.9606,14.3557,13.9606,14.0923,343500.0],["1996-08-20",14.0923,14.2899,14.0265,14.224,379800.0],["1996-08-21",14.224,14.224,13.9606,14.1582,372300.0],["1996-08-22",14.0923,14.1582,13.9606,14.0265,333600.0],["1996-08-23",14.0923,14.224,14.0265,14.1582,388600.0],["1996-08-26",14.1582,14.224,14.0265,14.0265,369800.0],["1996-08-27",14.0923,14.2899,14.0265,14.1582,330400.0],["1996-08-28",14.224,14.2899,13.4997,14.2899,256400.0],["1996-08-29",14.1582,14.2899,14.0265,14.2899,360300.0],["1996-08-30",14.224,14.2899,13.8948,13.8948,373800.0],["1996-09-03",13.8289,13.8948,13.6972,13.8289,408500.0],["1996-09-04",13.6972,13.9606,13.6643,13.9606,485600.0],["1996-09-05",13.7631,14.0265,13.7631,13.8948,288600.0],["1996-09-06",13.8289,14.0923,13.8289,13.8289,351300.0],["1996-09-09",13.8948,14.4874,13.8948,14.2899,280000.0],["1996-09-10",14.224,14.4216,14.1582,14.4216,323700.0],["1996-09-11",14.3213,14.3873,14.1893,14.2553,530300.0],["1996-09-12",14.3213,14.3213,14.1893,14.1893,320300.0],["1996-09-13",14.3213,14.3873,14.1233,14.1893,484300.0],["1996-09-16",14.2553,14.4533,14.1893,14.3213,612900.0],["1996-09-17",14.2553,14.5193,14.2553,14.4533,290500.0],["1996-09-18",14.4533,14.5193,14.2553,14.4533,308800.0],["1996-09-19",14.4533,14.5193,14.4533,14.5193,220900.0],["1996-09-20",14.5193,14.5193,14.3873,14.4533,589700.0],["1996-09-23",14.3873,14.5853,14.3213,14.5193,255300.0],["1996-09-24",14.4533,14.7172,14.4533,14.5853,275800.0],["1996-09-25",14.7172,14.7172,14.3873,14.5853,344700.0],["1996-09-26",14.5193,14.5193,13.5953,13.7933,2494400.0],["1996-09-27",13.9253,13.9253,13.5953,13.7273,1064600.0],["1996-09-30",13.5293,13.7273,13.5293,13.7273,523600.0],["1996-10-01",13.5293,13.5293,13.0673,13.0673,1206200.0],["1996-10-02",13.0673,13.3313,12.8693,13.1993,1869400.0],["1996-10-03",13.2653,13.4633,13.0013,13.1993,764200.0],["1996-10-04",13.3973,13.4633,13.2653,13.4633,809300.0],["1996-10-07",13.5293,13.5293,13.2653,13.3313,635300.0],["1996-10-08",13.2653,13.5293,13.1333,13.1993,601100.0],["1996-10-09",13.1333,13.2653,13.0013,13.1333,511900.0],["1996-10-10",13.0013,13.0673,12.7374,13.0013,1207100.0],["1996-10-11",13.0673,13.3313,13.0673,13.1993,537700.0],["1996-10-14",13.1993,13.3973,13.1993,13.2653,673600.0],["1996-10-15",13.5293,13.9913,13.5293,13.7933,1284500.0],["1996-10-16",14.0573,14.7832,13.9253,14.6512,1072500.0],["1996-10-17",14.5193,14.5852,14.3873,14.4533,673200.0],["1996-10-18",14.5193,14.5193,14.3213,14.3213,303400.0],["1996-10-21",14.3873,14.5193,14.3213,14.3873,460400.0],["1996-10-22",14.3213,14.3873,14.1893,14.3213,444400.0],["1996-10-23",14.1893,14.5193,14.1233,14.5193,1014500.0],["1996-10-24",14.5193,14.6512,14.4533,14.5853,602300.0],["1996-10-25",14.6512,14.7172,14.5193,14.6512,583300.0],["1996-10-28",14.7172,14.7172,14.5193,14.5193,388100.0],["1996-10-29",14.5193,14.7172,14.4533,14.6512,576800.0],["1996-10-30",14.6512,14.7832,14.5853,14.7832,405200.0],["1996-10-31",14.7172,15.3772,14.7172,15.2452,1124100.0],["1996-11-01",15.2452,15.3112,15.0472,15.0472,839700.0],["1996-11-04",15.1792,15.3772,15.0472,15.3772,496100.0],["1996-11-05",15.3112,15.8392,15.2452,15.7072,1474200.0],["1996-11-06",15.5752,15.7732,15.4432,15.5092,1068900.0],["1996-11-07",15.5092,15.7732,15.5092,15.7732,612600.0],["1996-11-08",15.7732,15.8392,15.6412,15.7732,1080300.0],["1996-11-11",15.8392,15.8392,15.7072,15.8392,300700.0],["1996-11-12",15.7072,16.4332,15.7072,16.0372,513100.0],["1996-11-13",15.9052,16.0372,15.5092,15.7072,330700.0],["1996-11-14",15.8392,15.8392,15.5752,15.6412,588500.0],["1996-11-15",16.6311,16.6311,15.5092,16.1692,581500.0],["1996-11-18",15.9052,15.9052,15.6412,15.7732,951200.0],["1996-11-19",15.8392,16.1032,15.5752,16.1032,1204800.0],["1996-11-20",16.1032,16.1032,15.7732,15.8392,882700.0],["1996-11-21",15.8392,16.1692,15.8392,16.1032,1405900.0],["1996-11-22",16.0372,16.0372,15.8392,15.9052,543500.0],["1996-11-25",15.9052,16.1692,15.8392,16.1692,553000.0],["1996-11-26",16.1692,16.4992,16.1692,16.4332,1015000.0],["1996-11-27",16.3672,16.5651,16.3672,16.4332,538600.0],["1996-11-29",16.5652,16.6311,16.3012,16.3012,221600.0],["1996-12-02",16.2352,16.4992,16.1692,16.4992,362400.0],["1996-12-03",16.4332,16.7631,16.4332,16.6312,464900.0],["1996-12-04",16.6311,16.6971,16.3672,16.4332,1183600.0],["1996-12-05",16.3012,16.4332,16.1032,16.2352,376200.0],["1996-12-06",15.8392,16.2352,15.8392,16.1032,628100.0],["1996-12-09",16.2352,16.6971,16.2352,16.4992,375300.0],["1996-12-10",16.5652,16.6971,16.1032,16.2352,586800.0],["1996-12-11",16.1347,16.4653,16.0685,16.3992,336400.0],["1996-12-12",16.3992,16.862,16.3992,16.3992,714700.0],["1996-12-13",16.4653,16.4653,16.0685,16.333,546000.0],["1996-12-16",16.2669,16.333,15.4073,15.4734,1153500.0],["1996-12-17",15.4734,16.0024,15.4073,15.804,976100.0],["1996-12-18",15.9363,16.2669,15.9363,16.2669,491700.0],["1996-12-19",16.333,16.3992,16.2008,16.2669,466800.0],["1996-12-20",17.1927,17.1927,15.2089,15.2089,2106800.0],["1996-12-23",15.2089,15.2089,14.5476,14.6799,1174400.0],["1996-12-24",14.8121,15.1428,14.5476,15.1428,765100.0],["1996-12-26",15.0767,15.6057,15.0767,15.5395,347000.0],["1996-12-27",15.6056,15.7379,15.275,15.3411,377200.0],["1996-12-30",15.2089,15.275,14.6799,14.746,497200.0],["1996-12-31",14.8783,15.0105,14.6799,14.6799,495000.0],["1997-01-02",14.6799,14.6799,14.2831,14.4154,757400.0],["1997-01-03",14.6138,14.9444,14.5476,14.8783,465900.0],["1997-01-06",14.9444,14.9444,14.0186,14.2831,1556000.0],["1997-01-07",14.2831,14.4154,14.1509,14.2831,2964700.0],["1997-01-08",14.2831,14.5476,14.217,14.4815,3149500.0],["1997-01-09",14.1509,14.4154,14.0848,14.2831,1530200.0],["1997-01-10",14.1509,14.6138,14.0848,14.5476,1257800.0],["1997-01-13",14.6799,14.8121,14.6138,14.8121,771800.0],["1997-01-14",14.6799,14.9444,14.4815,14.8783,1062100.0],["1997-01-15",14.746,15.4073,14.6799,15.0766,754000.0],["1997-01-16",15.1428,15.275,15.0105,15.2089,518100.0],["1997-01-17",15.4734,15.4734,15.1428,15.2089,557100.0],["1997-01-20",15.1428,15.1428,15.0105,15.0766,318800.0],["1997-01-21",14.9444,15.6056,14.9444,15.4734,537700.0],["1997-01-22",15.4734,15.4734,15.2089,15.4073,367600.0],["1997-01-23",15.275,15.5395,14.9444,15.0105,835700.0],["1997-01-24",14.8783,15.0766,14.746,14.8783,522100.0],["1997-01-27",14.8121,14.9444,14.6799,14.746,441100.0],["1997-01-28",14.8121,15.0105,14.6138,14.8121,944800.0],["1997-01-29",14.8121,14.9444,14.746,14.8121,491400.0],["1997-01-30",14.8121,15.0766,14.6138,14.9444,354000.0],["1997-01-31",15.3412,15.3412,14.8783,14.8783,322300.0],["1997-02-03",14.8783,14.8783,14.4154,14.8121,701200.0],["1997-02-04",14.8783,15.3411,14.8121,15.1428,564700.0],["1997-02-05",14.6799,15.4073,14.1509,14.4815,1212400.0],["1997-02-06",14.1509,14.217,13.0268,13.6219,3253100.0],["1997-02-07",13.7541,13.8864,13.5558,13.7541,2592400.0],["1997-02-10",13.7541,13.8864,13.6219,13.688,1149800.0],["1997-02-11",13.688,13.688,13.3574,13.688,1453600.0],["1997-02-12",13.688,13.8864,13.5558,13.688,748200.0],["1997-02-13",13.5558,13.9525,13.4235,13.9525,1564000.0],["1997-02-14",14.0848,14.4815,13.8864,14.3493,2863100.0],["1997-02-18",14.2831,14.4154,14.0848,14.3493,955200.0],["1997-02-19",14.2831,14.4815,14.217,14.3493,1268300.0],["1997-02-20",14.2831,14.3493,14.0186,14.0848,811800.0],["1997-02-21",14.0186,14.1509,13.7541,14.0186,1085700.0],["1997-02-24",13.8864,14.0186,13.688,14.0186,780800.0],["1997-02-25",13.9525,14.0186,13.7541,13.9525,853200.0],["1997-02-26",13.9525,14.0186,13.5558,13.6219,508700.0],["1997-02-27",13.6219,13.6219,13.159,13.2251,909400.0],["1997-02-28",13.2251,13.3574,13.0268,13.0929,928300.0],["1997-03-03",13.0267,13.3574,12.8945,13.159,1066500.0],["1997-03-04",13.2251,13.2251,12.9606,13.0929,845800.0],["1997-03-05",13.0929,13.4896,13.0929,13.4896,1475800.0],["1997-03-06",13.5558,13.9525,13.5558,13.8203,1271200.0],["1997-03-07",13.8203,13.8864,13.5558,13.8864,968300.0],["1997-03-10",13.7541,13.8203,13.3574,13.4896,906500.0],["1997-03-11",13.5558,13.9525,13.4896,13.5558,2161800.0],["1997-03-12",13.5876,13.6539,13.455,13.5213,710300.0],["1997-03-13",13.455,13.6539,13.3887,13.6539,805600.0],["1997-03-14",13.919,13.919,13.6539,13.8527,794000.0],["1997-03-17",13.7201,13.7864,13.3887,13.5213,512100.0],["1997-03-18",13.5213,13.7864,12.991,13.0573,2103900.0],["1997-03-19",13.0573,13.0573,12.6596,12.8585,1913100.0],["1997-03-20",12.7259,12.991,12.3945,12.991,2688800.0],["1997-03-21",13.2562,13.2562,12.9248,12.9248,1583900.0],["1997-03-24",12.991,12.991,12.9248,12.991,771600.0],["1997-03-25",12.9911,12.9911,12.7922,12.9248,1295300.0],["1997-03-26",12.991,13.1899,12.9248,13.1899,1985400.0],["1997-03-27",13.1899,13.2562,12.8585,12.9248,1346300.0],["1997-03-31",12.9248,12.9248,12.5934,12.7259,1104300.0],["1997-04-01",12.7922,12.9248,12.7259,12.8585,885600.0],["1997-04-02",12.7922,12.8585,12.7259,12.7922,1084500.0],["1997-04-03",12.7259,12.7922,12.7259,12.7922,1113600.0],["1997-04-04",12.7259,12.8585,12.7259,12.7922,1219400.0],["1997-04-07",12.8585,12.8585,12.7922,12.7922,849500.0],["1997-04-08",12.7922,12.8585,12.7922,12.8585,388600.0],["1997-04-09",12.8585,12.8585,12.7259,12.7259,1063400.0],["1997-04-10",12.7259,12.8585,12.7259,12.8585,810100.0],["1997-04-11",12.7922,12.8585,12.7259,12.7922,1808200.0],["1997-04-14",12.7922,12.8585,12.7259,12.7259,1056500.0],["1997-04-15",12.7922,12.7922,12.6596,12.7259,861100.0],["1997-04-16",12.7259,12.8585,12.6596,12.7922,1279300.0],["1997-04-17",12.8585,12.8585,12.6596,12.7259,473000.0],["1997-04-18",12.7922,13.0573,12.7259,13.0573,1216400.0],["1997-04-21",13.0573,13.1236,12.9248,12.991,888400.0],["1997-04-22",12.991,13.0573,12.8585,12.991,489500.0],["1997-04-23",13.1236,13.2562,12.991,13.2562,812700.0],["1997-04-24",13.1899,14.3167,13.1236,13.919,2376800.0],["1997-04-25",13.919,14.0515,13.7201,13.9853,872000.0],["1997-04-28",13.9853,14.4492,13.9853,13.9853,948900.0],["1997-04-29",14.3167,14.5155,14.2504,14.5155,812200.0],["1997-04-30",14.3829,14.8469,14.3829,14.7806,1017600.0],["1997-05-01",14.7143,14.7806,14.4492,14.5155,529100.0],["1997-05-02",14.4492,14.9132,14.4492,14.8469,844700.0],["1997-05-05",14.9132,14.9132,14.6481,14.9132,517800.0],["1997-05-06",15.0457,15.576,15.0457,15.112,979600.0],["1997-05-07",15.0457,15.2446,14.9795,15.0457,497300.0],["1997-05-08",15.0457,15.6423,14.9795,15.3772,807700.0],["1997-05-09",15.3772,15.576,15.1783,15.576,780600.0],["1997-05-12",15.5097,15.576,15.2446,15.5097,651300.0],["1997-05-13",15.6423,15.8411,15.4434,15.8411,727100.0],["1997-05-14",15.9074,16.1725,15.3109,15.5097,1084500.0],["1997-05-15",15.5097,15.576,15.0457,15.1783,664200.0],["1997-05-16",15.2446,15.5097,15.2446,15.3772,666000.0],["1997-05-19",15.3109,15.4434,15.112,15.2446,607800.0],["1997-05-20",15.1783,15.576,15.0458,15.2446,856900.0],["1997-05-21",15.2446,15.6423,15.1783,15.6423,958400.0],["1997-05-22",15.9074,15.9737,15.1783,15.5097,673000.0],["1997-05-23",15.6423,15.9074,15.6423,15.8411,270900.0],["1997-05-27",15.8411,15.8411,15.5097,15.576,413600.0],["1997-05-28",15.5097,15.7748,15.2446,15.5097,790200.0],["1997-05-29",15.7086,15.7086,15.5097,15.6423,438800.0],["1997-05-30",15.5097,15.9074,15.5097,15.8411,730200.0],["1997-06-02",15.9074,16.04,15.6423,15.7748,606000.0],["1997-06-03",15.6423,15.9737,15.6423,15.7748,399400.0],["1997-06-04",15.7086,15.9074,15.7086,15.8411,378600.0],["1997-06-05",15.7086,15.9074,15.7086,15.7748,264500.0],["1997-06-06",15.7086,15.9074,15.7086,15.8411,370200.0],["1997-06-09",15.9074,15.9074,15.112,15.2446,2267400.0],["1997-06-10",15.3772,15.7086,15.2446,15.7086,779400.0],["1997-06-11",15.6423,15.9074,15.576,15.9074,560600.0],["1997-06-12",15.9446,16.4097,15.8782,16.3432,1117300.0],["1997-06-13",16.3432,16.6754,16.3432,16.609,1044800.0],["1997-06-16",16.8747,17.074,16.8083,17.0076,925900.0],["1997-06-17",16.9411,17.4726,16.8083,17.2069,1884600.0],["1997-06-18",17.1404,18.0041,17.074,17.8712,1205500.0],["1997-06-19",18.602,18.602,17.8712,18.137,2186000.0],["1997-06-20",18.2034,18.4692,18.137,18.4692,1506600.0],["1997-06-23",18.4692,18.4692,17.6719,17.8712,573800.0],["1997-06-24",18.0706,18.7349,17.9377,18.7349,775800.0],["1997-06-25",18.7017,18.7017,18.2366,18.2366,697200.0],["1997-06-26",18.2034,18.3695,18.0706,18.1702,370900.0],["1997-06-27",18.3363,18.4027,17.9377,18.0373,1779000.0],["1997-06-30",18.0706,18.137,17.8048,18.0041,776600.0],["1997-07-01",18.137,18.602,18.0041,18.436,938700.0],["1997-07-02",18.4027,18.8013,18.3363,18.7681,626700.0],["1997-07-03",18.8014,19.1335,18.7349,19.0007,538700.0],["1997-07-07",19.1335,19.2664,18.7349,18.8013,669900.0],["1997-07-08",18.6685,18.7681,18.2699,18.6353,705500.0],["1997-07-09",18.602,18.7349,18.4027,18.602,536200.0],["1997-07-10",18.602,18.8678,18.4027,18.8013,474900.0],["1997-07-11",18.8013,18.901,18.602,18.8346,695100.0],["1997-07-14",18.8678,18.901,18.4359,18.4692,1042800.0],["1997-07-15",18.602,18.8013,18.5688,18.6685,1200000.0],["1997-07-16",18.602,18.6685,18.4692,18.5356,1847900.0],["1997-07-17",18.602,18.6685,18.2034,18.2034,820800.0],["1997-07-18",18.4692,18.4692,17.8712,18.2366,838300.0],["1997-07-21",18.0706,18.0706,17.3398,17.8048,540100.0],["1997-07-22",17.8048,18.602,17.7384,18.602,1187000.0],["1997-07-23",18.8678,18.9342,18.4692,18.8678,465100.0],["1997-07-24",18.6685,18.7017,18.2699,18.4692,624300.0],["1997-07-25",18.5688,18.602,18.3363,18.3363,519900.0],["1997-07-28",18.4359,18.4692,18.2699,18.3695,485200.0],["1997-07-29",18.2699,18.5356,18.137,18.5356,491300.0],["1997-07-30",18.4692,18.4692,18.2699,18.4027,1070000.0],["1997-07-31",18.3363,18.4692,18.2034,18.4692,397500.0],["1997-08-01",18.4027,18.4692,18.3031,18.4027,412600.0],["1997-08-04",18.2699,18.4692,18.2699,18.4027,230700.0],["1997-08-05",18.4027,18.4692,18.3695,18.4692,849700.0],["1997-08-06",18.4692,18.5356,18.2699,18.3695,789500.0],["1997-08-07",18.4692,18.4692,18.3363,18.4027,851300.0],["1997-08-08",18.436,18.4692,17.7384,18.137,492800.0],["1997-08-11",18.2699,18.3363,17.6055,17.838,440100.0],["1997-08-12",17.8048,18.2034,17.8048,18.0373,677100.0],["1997-08-13",18.3363,18.4027,18.0705,18.2034,609300.0],["1997-08-14",18.3363,18.436,18.2034,18.436,317600.0],["1997-08-15",18.2699,18.3363,17.8712,17.9709,748300.0],["1997-08-18",17.9709,18.137,17.8048,17.9045,842500.0],["1997-08-19",17.9709,18.1702,17.9709,18.0706,782800.0],["1997-08-20",17.9377,18.4359,17.9377,18.3363,574700.0],["1997-08-21",18.4027,18.4692,18.0706,18.2699,310400.0],["1997-08-22",18.1702,18.3363,17.8712,18.137,1584800.0],["1997-08-25",18.2699,18.4359,18.0706,18.2699,230700.0],["1997-08-26",18.2034,18.2699,18.0705,18.1038,588600.0],["1997-08-27",18.0706,18.2699,17.9709,18.0706,423000.0],["1997-08-28",18.0373,18.0706,17.8048,17.9543,570100.0],["1997-08-29",17.838,18.0373,17.7384,17.7716,501400.0],["1997-09-02",17.8712,18.4692,17.8712,18.3363,812700.0],["1997-09-03",18.3363,18.4692,18.2034,18.436,599300.0],["1997-09-04",18.436,18.436,18.137,18.137,491100.0],["1997-09-05",18.2699,18.2699,18.0041,18.0706,484900.0],["1997-09-08",18.137,18.3031,17.8048,18.1702,801100.0],["1997-09-09",18.0705,18.2699,17.9377,18.1038,567000.0],["1997-09-10",17.8415,18.3741,17.8415,18.0412,1200000.0],["1997-09-11",18.0412,18.3741,18.0079,18.3408,1015500.0],["1997-09-12",18.2076,18.374,17.9746,18.374,583900.0],["1997-09-15",18.2409,18.4073,18.1078,18.374,899400.0],["1997-09-16",18.3075,18.3408,18.0745,18.3408,505900.0],["1997-09-17",18.3075,18.9066,18.1743,18.4073,929000.0],["1997-09-18",18.4406,18.5904,18.2409,18.2742,381100.0],["1997-09-19",17.9746,18.3408,17.9746,18.1078,897400.0],["1997-09-22",18.0412,18.3741,18.0412,18.0412,878800.0],["1997-09-23",18.0412,18.0412,17.7749,17.8748,984800.0],["1997-09-24",17.6418,18.0412,17.3755,17.3755,1408500.0],["1997-09-25",17.6085,17.8748,17.209,17.2423,1148300.0],["1997-09-26",17.5086,17.5752,17.1425,17.3089,1151400.0],["1997-09-29",17.442,17.675,17.3422,17.5419,1080700.0],["1997-09-30",17.4753,17.8748,17.442,17.6418,738500.0],["1997-10-01",17.5752,18.1078,17.5752,18.0745,593000.0],["1997-10-02",17.9746,18.1078,17.5752,17.7749,942400.0],["1997-10-03",18.1078,18.3408,17.9413,18.0745,791500.0],["1997-10-06",18.1743,18.3408,18.0412,18.1078,1016700.0],["1997-10-07",18.1078,18.3741,18.0745,18.2409,1078000.0],["1997-10-08",18.2742,18.3408,17.8748,18.0412,1124900.0],["1997-10-09",17.9413,18.2409,17.8415,18.0412,661100.0],["1997-10-10",18.1078,18.1078,17.908,18.0745,680800.0],["1997-10-13",18.1078,18.3408,18.0745,18.141,859300.0],["1997-10-14",18.2742,18.6071,18.141,18.4073,413600.0],["1997-10-15",18.4406,18.8068,18.2076,18.7069,647000.0],["1997-10-16",18.7402,19.5724,18.7069,19.1396,968600.0],["1997-10-17",18.9399,19.8387,18.8401,19.3061,1074100.0],["1997-10-20",19.3726,19.3726,18.8733,19.0065,664000.0],["1997-10-21",19.0065,20.1715,19.0065,20.1382,2315500.0],["1997-10-22",20.1382,20.7707,19.7388,20.6708,1543900.0],["1997-10-23",20.2381,20.3379,19.8387,20.1715,1417900.0],["1997-10-24",20.2381,20.4711,19.7721,20.3047,1332100.0],["1997-10-27",19.5724,19.9385,18.2409,18.2409,1173600.0],["1997-10-28",18.1078,20.5377,17.675,20.4045,2529400.0],["1997-10-29",20.2381,21.6361,20.2381,20.9704,1947400.0],["1997-10-30",20.5044,20.8705,20.3712,20.4045,1104100.0],["1997-10-31",20.5377,20.8372,20.2381,20.7041,1838100.0],["1997-11-03",20.8372,21.27,20.8372,21.1701,1023400.0],["1997-11-04",21.1701,21.2367,20.2381,20.3047,853400.0],["1997-11-05",20.9038,21.3033,20.7707,20.8705,1290200.0],["1997-11-06",20.7707,21.3698,20.7374,21.1368,908900.0],["1997-11-07",20.9038,21.1701,20.4711,21.1035,678900.0],["1997-11-10",21.037,21.1701,20.5044,20.5709,586200.0],["1997-11-11",20.7041,20.9038,20.6375,20.8705,714000.0],["1997-11-12",20.6375,20.9038,19.8719,19.9052,1798200.0],["1997-11-13",20.1715,20.6375,20.0384,20.4378,2334800.0],["1997-11-14",20.5044,21.0037,20.4711,20.804,1507300.0],["1997-11-17",21.2367,21.3698,21.037,21.2034,1607600.0],["1997-11-18",21.3033,21.3033,20.9038,21.3033,1034400.0],["1997-11-19",21.3033,21.3698,20.9704,21.3033,683900.0],["1997-11-20",21.1701,22.1354,21.1035,21.969,1392400.0],["1997-11-21",22.3684,22.435,21.8358,21.969,956500.0],["1997-11-24",21.9024,22.5016,21.8025,21.9024,494000.0],["1997-11-25",22.0355,22.0688,21.1035,21.4364,672200.0],["1997-11-26",21.4364,21.503,21.1701,21.3365,406600.0],["1997-11-28",21.4697,21.6361,21.3365,21.3365,251500.0],["1997-12-01",21.4697,21.8358,21.3698,21.8358,786100.0],["1997-12-02",21.969,22.435,21.7027,21.8358,469400.0],["1997-12-03",21.8358,22.0023,21.6361,21.8025,427400.0],["1997-12-04",21.8358,22.0355,21.3365,21.6028,616100.0],["1997-12-05",21.2734,21.6402,21.14,21.2734,522000.0],["1997-12-08",21.5068,22.1403,21.3401,22.0736,530800.0],["1997-12-09",22.1403,22.3071,21.6068,21.9736,426900.0],["1997-12-10",21.7402,21.9403,21.4735,21.8402,1020600.0],["1997-12-11",21.6068,21.6735,21.3067,21.3401,1136500.0],["1997-12-12",21.5401,21.9403,21.5068,21.8069,488200.0],["1997-12-15",21.8736,21.9069,21.3401,21.5401,597300.0],["1997-12-16",21.14,21.8736,21.14,21.7735,681600.0],["1997-12-17",21.8402,21.8736,21.3734,21.4735,597100.0],["1997-12-18",21.4735,21.4735,20.6065,20.6065,1814300.0],["1997-12-19",20.6732,20.6732,19.8396,19.9063,2584200.0],["1997-12-22",19.6062,20.9399,19.2728,20.8066,1424400.0],["1997-12-23",20.8066,20.8066,19.8729,19.8729,720500.0],["1997-12-24",19.7396,19.8063,19.3394,19.4061,417500.0],["1997-12-26",19.4395,19.5062,19.2061,19.2394,351900.0],["1997-12-29",19.2728,19.5729,18.9393,19.4728,1001100.0],["1997-12-30",19.5395,20.2731,19.4728,20.2397,1041000.0],["1997-12-31",20.2731,20.4064,19.8729,19.8729,475400.0],["1998-01-02",19.8729,20.3064,19.8729,20.1397,461900.0],["1998-01-05",20.2731,20.3398,19.4061,19.5395,495500.0],["1998-01-06",19.6062,20.173,19.5395,20.0063,961100.0],["1998-01-07",20.0063,20.0063,19.006,19.3394,1746300.0],["1998-01-08",19.3061,19.4395,19.2061,19.2061,1960900.0],["1998-01-09",19.4728,19.5729,19.006,19.006,2620100.0],["1998-01-12",18.906,19.873,18.7393,19.7729,890800.0],["1998-01-13",20.4064,20.4398,19.8729,20.2397,973600.0],["1998-01-14",20.2064,20.8733,20.0063,20.8733,1115600.0],["1998-01-15",20.7399,21.3067,20.2731,21.04,1291700.0],["1998-01-16",21.0733,21.1734,20.8733,21.0066,1420800.0],["1998-01-20",21.04,21.7402,20.9733,21.7402,1136900.0],["1998-01-21",21.6068,21.6068,21.2067,21.24,867700.0],["1998-01-22",21.5068,21.6068,21.0066,21.2067,1263100.0],["1998-01-23",21.3401,21.4735,21.24,21.3067,1145600.0],["1998-01-26",21.4401,21.8402,21.4401,21.6402,918100.0],["1998-01-27",21.3401,22.1403,21.3401,21.9403,772700.0],["1998-01-28",22.007,22.0736,21.5735,21.8402,916600.0],["1998-01-29",21.8402,21.8402,21.3401,21.6735,2064500.0],["1998-01-30",21.8736,22.0403,21.5735,21.6068,595400.0],["1998-02-02",21.7402,22.4071,21.6735,22.3737,671100.0],["1998-02-03",22.2404,22.5071,21.8736,22.4071,733600.0],["1998-02-04",22.2737,22.5405,21.9069,22.4404,496400.0],["1998-02-05",22.4071,22.6071,22.2404,22.4071,2645100.0],["1998-02-06",22.4404,22.4404,22.1737,22.2404,2076500.0],["1998-02-09",22.1737,22.207,22.0403,22.1403,923200.0],["1998-02-10",22.1403,22.2737,22.0736,22.207,723400.0],["1998-02-11",22.2737,22.8072,22.2737,22.4071,1720900.0],["1998-02-12",22.4071,22.6405,22.2737,22.5738,1164500.0],["1998-02-13",22.5071,22.5405,22.0736,22.2737,1016200.0],["1998-02-17",22.2737,22.2737,22.0736,22.1403,1324200.0],["1998-02-18",22.1737,22.3737,22.1403,22.207,617100.0],["1998-02-19",22.1737,22.5071,22.107,22.307,1601800.0],["1998-02-20",22.3737,22.3737,22.207,22.3404,597600.0],["1998-02-23",22.4071,22.6072,22.3404,22.5071,626500.0],["1998-02-24",22.6071,22.7739,22.2737,22.5738,1397500.0],["1998-02-25",22.6405,22.9072,22.5738,22.6738,1223600.0],["1998-02-26",22.7739,22.7739,22.4404,22.5071,903900.0],["1998-02-27",22.4071,22.7739,22.2404,22.5738,890200.0],["1998-03-02",22.5738,22.7739,22.5071,22.6405,1092400.0],["1998-03-03",22.6071,22.7739,22.4071,22.7072,2242700.0],["1998-03-04",22.7405,22.9406,22.4738,22.5738,774400.0],["1998-03-05",22.4738,23.174,22.4738,22.6072,1088000.0],["1998-03-06",22.6405,23.4741,22.6405,23.3074,695400.0],["1998-03-09",23.6742,24.5411,23.5741,23.7742,1183000.0],["1998-03-10",24.0076,24.2077,23.5741,23.9409,1447400.0],["1998-03-11",23.8623,23.9291,23.2607,23.361,859600.0],["1998-03-12",23.2941,23.5281,23.127,23.4947,986400.0],["1998-03-13",23.6284,24.4973,23.5949,24.397,771000.0],["1998-03-16",24.397,24.8983,24.0628,24.1297,657700.0],["1998-03-17",24.1297,24.1631,23.8623,24.0294,522700.0],["1998-03-18",23.8957,24.0294,23.5949,23.7955,415700.0],["1998-03-19",23.5281,23.8289,22.8597,23.2273,1103300.0],["1998-03-20",22.9934,23.127,22.7928,22.8597,1236000.0],["1998-03-23",22.8597,23.3276,22.5923,22.9934,860500.0],["1998-03-24",23.127,23.3944,23.0268,23.2273,2103300.0],["1998-03-25",22.1913,22.3249,21.6231,21.8571,4311900.0],["1998-03-26",21.6565,21.8905,21.6565,21.7902,1874700.0],["1998-03-27",21.8905,21.8905,21.1218,21.2221,1597900.0],["1998-03-30",21.2555,21.4894,20.8544,20.9881,868600.0],["1998-03-31",21.1218,21.4894,21.055,21.1552,1292500.0],["1998-04-01",21.2889,21.5229,21.055,21.5229,2143700.0],["1998-04-02",21.456,21.4894,21.0215,21.0884,1174400.0],["1998-04-03",20.8544,21.055,20.7208,20.8544,1484300.0],["1998-04-06",20.821,20.821,20.5202,20.7208,1105000.0],["1998-04-07",20.5871,20.7208,20.4868,20.4868,1109800.0],["1998-04-08",20.5537,20.6205,20.3197,20.5537,851500.0],["1998-04-09",20.6873,20.7208,20.2195,20.2529,1083600.0],["1998-04-13",20.1192,20.186,19.9521,20.0858,2002500.0],["1998-04-14",20.0524,20.6539,20.0524,20.5537,1829100.0],["1998-04-15",20.9881,21.3557,20.6873,20.8544,2493000.0],["1998-04-16",21.3223,21.3892,20.3531,20.5871,2478800.0],["1998-04-17",20.5202,21.2889,20.4534,21.2555,1453200.0],["1998-04-20",21.1886,21.8236,21.1552,21.7902,1062300.0],["1998-04-21",22.2581,22.5923,22.0242,22.2581,3401600.0],["1998-04-22",22.1244,22.2247,21.7902,21.8236,644900.0],["1998-04-23",21.6565,21.9239,21.5897,21.6565,1070000.0],["1998-04-24",21.5229,21.8905,21.1887,21.2221,1357700.0],["1998-04-27",21.1887,21.1887,20.5871,20.6539,1406200.0],["1998-04-28",20.7208,20.9547,20.4534,20.5871,1652300.0],["1998-04-29",20.6539,21.0215,20.5537,20.8544,1664400.0],["1998-04-30",20.9881,21.0215,20.4868,20.4868,989300.0],["1998-05-01",20.5537,20.5537,20.1526,20.1526,2575000.0],["1998-05-04",20.2529,20.3197,20.0858,20.186,1935200.0],["1998-05-05",20.2195,21.1887,20.2195,21.0884,6625100.0],["1998-05-06",21.1218,21.4226,20.9881,21.2889,2381000.0],["1998-05-07",21.3892,21.7234,21.1887,21.4226,1440800.0],["1998-05-08",21.3892,22.091,21.3558,22.091,2309600.0],["1998-05-11",21.9573,22.4586,21.9573,22.4586,1664600.0],["1998-05-12",22.4252,22.6926,22.1913,22.4586,1901600.0],["1998-05-13",22.5923,22.7594,22.2915,22.3918,820200.0],["1998-05-14",22.3918,22.6257,22.2915,22.4252,1960900.0],["1998-05-15",22.3249,22.3249,21.4894,21.6231,2355200.0],["1998-05-18",21.6565,21.7902,21.3558,21.4894,588200.0],["1998-05-19",21.4894,21.6231,21.1887,21.2221,825900.0],["1998-05-20",21.055,21.0884,20.5537,20.9547,1670000.0],["1998-05-21",20.9213,20.9881,20.6873,20.9213,853800.0],["1998-05-22",20.8879,21.1218,20.7542,20.8879,857900.0],["1998-05-26",21.0215,21.0215,20.4534,20.5202,917400.0],["1998-05-27",20.3197,20.8879,20.2529,20.3531,1470700.0],["1998-05-28",20.42,20.7208,20.3197,20.42,565900.0],["1998-05-29",20.5537,20.5871,20.1526,20.2529,566900.0],["1998-06-01",20.1526,20.186,19.6847,19.7516,972700.0],["1998-06-02",19.8184,19.8853,19.5176,19.5176,1131000.0],["1998-06-03",19.5176,19.9187,19.5176,19.8184,1972800.0],["1998-06-04",19.785,20.3197,19.6513,20.186,1363000.0],["1998-06-05",20.1192,20.8544,20.1192,20.7542,1691700.0],["1998-06-08",20.7542,21.1552,20.7542,20.821,696300.0],["1998-06-09",20.821,21.3892,20.3531,21.3892,799100.0],["1998-06-10",21.2646,21.3985,20.8293,20.8293,501700.0],["1998-06-11",20.7623,20.8962,20.2265,20.2265,661500.0],["1998-06-12",20.1595,20.8293,19.9586,20.6953,813300.0],["1998-06-15",19.8916,20.5279,19.4563,20.3939,1916600.0],["1998-06-16",20.5279,20.5614,20.126,20.193,1389700.0],["1998-06-17",20.1595,20.193,19.7242,19.8581,1119000.0],["1998-06-18",19.5567,19.6907,19.1214,19.2888,1799200.0],["1998-06-19",19.2888,20.26,19.1549,19.9921,1413200.0],["1998-06-22",19.9921,20.3939,19.9586,20.1595,813700.0],["1998-06-23",20.2265,21.432,20.2265,21.2646,1594000.0],["1998-06-24",21.499,23.4078,21.432,22.7715,3686900.0],["1998-06-25",23.0394,23.4078,22.738,23.3743,1703600.0],["1998-06-26",23.3743,23.8431,23.1734,23.3743,962300.0],["1998-06-29",23.3743,23.4078,22.1688,22.5036,863600.0],["1998-06-30",22.5036,23.0059,22.1353,22.6711,1366700.0],["1998-07-01",22.6711,22.7046,21.8004,22.0683,2148900.0],["1998-07-02",22.0683,22.0683,21.499,21.6665,1299300.0],["1998-07-06",21.5325,21.633,21.432,21.5995,1149400.0],["1998-07-07",21.3651,21.9344,21.3651,21.633,1277700.0],["1998-07-08",21.6665,21.6999,21.2311,21.4655,1601400.0],["1998-07-09",21.3651,21.6664,21.1976,21.2646,974700.0],["1998-07-10",21.1976,21.2646,20.2935,20.7958,1589200.0],["1998-07-13",20.6618,20.7623,20.2935,20.4274,826400.0],["1998-07-14",20.3604,20.5614,20.2935,20.327,891400.0],["1998-07-15",20.4274,20.9632,20.2265,20.4944,1323900.0],["1998-07-16",20.8293,22.1688,20.8293,21.9343,1809800.0],["1998-07-17",22.4701,22.7046,22.3027,22.6711,1035700.0],["1998-07-20",22.805,22.939,22.2022,22.3027,693900.0],["1998-07-21",22.3697,22.5036,21.8004,21.9343,625600.0],["1998-07-22",22.2357,22.2357,21.633,22.1353,648400.0],["1998-07-23",22.0348,22.4701,21.499,21.7669,654400.0],["1998-07-24",21.7669,21.9343,21.432,21.566,622400.0],["1998-07-27",21.4655,21.633,21.2981,21.4655,429700.0],["1998-07-28",21.3985,22.1018,21.0302,21.499,723500.0],["1998-07-29",21.4655,21.8339,20.9632,21.1306,625600.0],["1998-07-30",21.2311,21.2311,20.8962,20.8962,1478000.0],["1998-07-31",21.0302,21.0972,20.5279,20.5948,641900.0],["1998-08-03",20.7288,20.8293,20.2935,20.4274,744200.0],["1998-08-04",20.5614,20.7623,20.193,20.2935,1231100.0],["1998-08-05",20.8962,20.8962,20.4274,20.7623,1048800.0],["1998-08-06",20.6618,21.6497,20.6283,21.4655,865000.0],["1998-08-07",21.3985,21.8339,21.2981,21.499,840700.0],["1998-08-10",21.3651,21.8339,21.2311,21.6665,611700.0],["1998-08-11",21.3985,21.3985,20.7288,21.3651,782900.0],["1998-08-12",21.2311,21.4655,21.0637,21.432,815300.0],["1998-08-13",21.3985,21.5995,21.0302,21.0302,631900.0],["1998-08-14",20.9967,21.1307,20.126,20.3939,1247300.0],["1998-08-17",20.3939,21.2646,20.3604,20.9632,1278100.0],["1998-08-18",20.9297,21.7334,20.9297,21.432,1038300.0],["1998-08-19",21.432,21.432,20.8962,20.9297,563400.0],["1998-08-20",20.9632,21.566,20.9632,21.2981,815700.0],["1998-08-21",20.9967,21.1641,20.3604,21.1641,942800.0],["1998-08-24",20.9967,21.499,20.9297,21.2981,721800.0],["1998-08-25",21.3651,21.5325,21.1641,21.3985,611200.0],["1998-08-26",21.0302,21.1307,20.3939,20.3939,770900.0],["1998-08-27",20.0925,20.0925,18.954,19.3893,1608600.0],["1998-08-28",19.2553,19.8581,19.0209,19.0879,545500.0],["1998-08-31",19.1549,19.2888,17.1456,17.3466,992700.0],["1998-09-01",17.6814,19.0544,17.6814,18.8535,798600.0],["1998-09-02",19.0879,19.5232,19.0209,19.3223,922900.0],["1998-09-03",19.2888,19.7911,19.0879,19.6237,1735800.0],["1998-09-04",19.4228,19.4228,18.954,19.3223,1097800.0],["1998-09-08",19.8246,20.26,19.0879,20.2265,1065200.0],["1998-09-09",20.1688,20.1688,19.1284,19.4305,1120100.0],["1998-09-10",19.2962,19.2962,18.5915,18.86,1068100.0],["1998-09-11",18.6586,19.2291,18.323,18.9942,787300.0],["1998-09-14",18.9942,19.2627,18.8264,19.162,652500.0],["1998-09-15",19.0278,19.1284,18.6586,19.1284,679400.0],["1998-09-16",19.2627,19.3298,17.8197,18.0546,1350300.0],["1998-09-17",16.7793,17.2827,16.4438,17.2492,2597900.0],["1998-09-18",17.0478,17.719,17.0478,17.6854,1433800.0],["1998-09-21",17.6183,17.6183,17.0478,17.1149,1165800.0],["1998-09-22",17.182,17.2492,16.1082,16.7458,1666600.0],["1998-09-23",16.7458,16.7793,15.1685,15.437,4262100.0],["1998-09-24",15.5041,16.6115,15.5041,15.7055,4381300.0],["1998-09-25",15.9068,16.3431,15.5041,16.1082,7031700.0],["1998-09-28",16.5109,16.5109,15.9404,16.1082,1811100.0],["1998-09-29",16.276,16.276,15.2692,15.6719,3445000.0],["1998-09-30",15.7726,15.7726,14.2289,15.0343,3683000.0],["1998-10-01",14.7658,15.3028,14.6651,15.0343,1771100.0],["1998-10-02",15.1014,15.6383,14.9672,15.3699,1582600.0],["1998-10-05",15.1014,15.2356,14.5645,14.8329,1772500.0],["1998-10-06",14.9672,15.1685,14.8665,15.0343,1475900.0],["1998-10-07",14.9001,15.1685,14.6987,14.9001,1034100.0],["1998-10-08",14.7658,15.135,14.3967,15.135,1298400.0],["1998-10-09",15.3028,16.1417,15.2692,16.0746,807000.0],["1998-10-12",16.2424,16.3431,15.3699,15.4705,560800.0],["1998-10-13",15.7726,16.4437,15.6048,16.2424,1054200.0],["1998-10-14",16.3766,17.3834,16.3431,17.1149,616300.0],["1998-10-15",17.2492,18.5915,17.2156,18.0546,1107300.0],["1998-10-16",18.1888,18.323,17.3163,17.4505,1180100.0],["1998-10-19",17.5847,18.1217,17.3163,18.1217,953500.0],["1998-10-20",18.1217,19.1284,17.3834,17.4505,845800.0],["1998-10-21",17.5176,17.5176,16.8129,17.0478,721000.0],["1998-10-22",16.9136,17.7861,16.9136,17.6519,570500.0],["1998-10-23",17.5847,18.9271,17.5176,18.5915,622400.0],["1998-10-26",18.6251,18.7593,18.2559,18.7593,880800.0],["1998-10-27",19.3298,20.1016,19.2627,19.7325,1299500.0],["1998-10-28",19.7661,19.9003,19.1956,19.2291,1549900.0],["1998-10-29",19.2291,19.6318,19.162,19.3298,1059100.0],["1998-10-30",19.3969,19.7996,19.2627,19.3298,1359400.0],["1998-11-02",19.3298,20.9406,19.2962,20.6721,1212800.0],["1998-11-03",20.4037,20.7393,20.3366,20.4037,861300.0],["1998-11-04",21.746,21.746,21.0077,21.2762,1653000.0],["1998-11-05",21.142,21.2426,20.7057,20.7728,833300.0],["1998-11-06",20.8735,21.0413,20.303,20.9742,978600.0],["1998-11-09",21.1755,21.444,21.0413,21.2426,907800.0],["1998-11-10",21.2426,21.4104,20.7728,20.9406,812500.0],["1998-11-11",20.9406,20.9406,19.9003,20.2023,810500.0],["1998-11-12",20.1688,20.6721,19.9338,20.6721,606100.0],["1998-11-13",20.5379,21.0413,20.001,20.001,1232700.0],["1998-11-16",20.0345,20.2694,19.5983,19.7661,1123000.0],["1998-11-17",19.7996,19.7996,19.2627,19.3969,749700.0],["1998-11-18",19.464,19.9339,19.3969,19.6654,402200.0],["1998-11-19",19.6989,19.8332,19.4976,19.5983,698500.0],["1998-11-20",19.6318,19.8332,19.5311,19.7996,1393300.0],["1998-11-23",19.7996,20.9406,19.6654,20.9406,1117200.0],["1998-11-24",19.8667,20.2023,19.2627,19.3298,1653400.0],["1998-11-25",19.464,19.6654,18.7929,19.0949,1220800.0],["1998-11-27",19.162,19.5983,19.0613,19.2962,465100.0],["1998-11-30",19.162,19.2627,18.5244,18.5915,869800.0],["1998-12-01",18.5579,18.8935,18.2895,18.8264,1328600.0],["1998-12-02",18.7257,18.7929,18.5244,18.5579,1468000.0],["1998-12-03",18.5244,18.5244,16.9471,17.182,1535900.0],["1998-12-04",17.3163,17.6519,17.0478,17.0478,1246300.0],["1998-12-07",17.1149,17.4169,16.6115,16.7793,2478800.0],["1998-12-08",16.8465,17.0143,16.4773,16.8465,1728900.0],["1998-12-09",16.8222,17.0914,16.3176,16.3176,868900.0],["1998-12-10",16.1493,16.2839,15.5437,16.0484,1544200.0],["1998-12-11",15.9475,16.4521,15.7793,16.2166,2328200.0],["1998-12-14",14.4671,14.5344,11.4391,11.8429,18808100.0],["1998-12-15",12.2466,12.4484,11.5064,11.6746,10289500.0],["1998-12-16",12.112,12.3475,11.7083,12.1793,4541700.0],["1998-12-17",12.3139,12.9195,12.2466,12.6503,7720900.0],["1998-12-18",12.684,13.155,12.684,13.1213,6802500.0],["1998-12-21",13.0204,13.0204,12.1793,12.4821,5268600.0],["1998-12-22",12.4821,13.1213,12.3139,12.9531,4483700.0],["1998-12-23",12.9531,12.9868,12.583,12.583,2525100.0],["1998-12-24",12.6503,12.7513,12.583,12.684,1389100.0],["1998-12-28",12.6503,12.7849,12.4821,12.6167,1610200.0],["1998-12-29",12.6167,12.8522,12.4485,12.583,1230700.0],["1998-12-30",12.583,12.7176,12.3812,12.3812,2097700.0],["1998-12-31",12.3475,12.6503,12.1793,12.6503,1639200.0],["1999-01-04",12.7176,13.0541,12.4821,12.7513,3140700.0],["1999-01-05",12.8522,12.8858,12.4148,12.5494,2173100.0],["1999-01-06",12.7176,12.8858,12.3475,12.4485,2516800.0],["1999-01-07",12.4485,12.4485,12.2466,12.3812,2096200.0],["1999-01-08",12.3812,12.4148,12.112,12.2466,5002800.0],["1999-01-11",12.112,12.2129,11.9101,12.2129,2237600.0],["1999-01-12",12.2129,12.8185,12.1793,12.4485,5947000.0],["1999-01-13",12.112,12.5157,11.9101,12.3812,3165500.0],["1999-01-14",12.3812,12.3812,11.9101,12.112,2724200.0],["1999-01-15",12.1456,12.2466,11.9774,12.0111,1518300.0],["1999-01-19",12.3812,12.4484,12.0111,12.0784,2003800.0],["1999-01-20",12.1457,12.3812,12.0111,12.0447,2375500.0],["1999-01-21",12.112,12.112,11.641,11.7083,1799400.0],["1999-01-22",11.7083,11.7419,11.5737,11.5737,1600900.0],["1999-01-25",12.112,12.112,11.6073,11.6746,2319900.0],["1999-01-26",11.7756,11.9438,11.6073,11.7756,1659000.0],["1999-01-27",11.8092,11.9101,11.641,11.6746,1502200.0],["1999-01-28",11.7756,11.9101,11.641,11.6746,1352000.0],["1999-01-29",11.9101,12.3812,11.641,12.2129,2581600.0],["1999-02-01",12.5494,13.7269,12.5494,13.4914,7284300.0],["1999-02-02",13.4241,13.9624,13.1213,13.6596,5932900.0],["1999-02-03",13.7269,15.0727,13.6596,14.7699,9515900.0],["1999-02-04",15.0054,15.0054,14.2316,14.3325,6924900.0],["1999-02-05",14.4671,15.0054,14.3662,14.9718,5717400.0],["1999-02-08",15.0054,15.3419,14.5681,14.669,3004700.0],["1999-02-09",14.8036,14.8708,14.3998,14.4671,3028500.0],["1999-02-10",14.2316,14.2989,13.6933,13.6933,2323000.0],["1999-02-11",13.6597,14.198,13.5251,14.198,1984500.0],["1999-02-12",14.198,14.3325,14.097,14.2653,2234500.0],["1999-02-16",14.2989,14.6017,14.2652,14.568,1335500.0],["1999-02-17",14.4671,14.4671,14.1307,14.2316,1382200.0],["1999-02-18",14.2316,14.3662,13.6933,13.7269,1843600.0],["1999-02-19",13.8615,14.1643,13.7269,14.0297,1604900.0],["1999-02-22",14.0297,14.0634,13.6933,13.9288,1068900.0],["1999-02-23",13.9961,14.5008,13.7606,14.5008,2170000.0],["1999-02-24",14.4671,14.7026,14.2652,14.3325,1312600.0],["1999-02-25",14.3325,14.5344,14.1643,14.5344,1340400.0],["1999-02-26",14.4671,14.7363,14.198,14.198,1044300.0],["1999-03-01",14.097,14.198,13.8615,13.9625,1065000.0],["1999-03-02",13.9288,14.0634,13.626,13.7269,1244900.0],["1999-03-03",13.6597,13.6597,12.5494,13.3232,4510500.0],["1999-03-04",13.4578,13.4578,12.8185,13.0204,3640100.0],["1999-03-05",12.9868,13.3905,12.7849,12.8185,2469500.0],["1999-03-08",13.0877,13.0877,12.7849,12.9195,1328000.0],["1999-03-09",12.9195,13.054,12.7512,12.7849,1098800.0],["1999-03-10",12.8619,12.9631,12.7606,12.9631,1301400.0],["1999-03-11",12.9631,13.1319,12.7268,12.8956,1384400.0],["1999-03-12",12.8619,12.9294,12.6931,12.7268,1910100.0],["1999-03-15",12.7268,12.7268,12.2205,12.3217,1522100.0],["1999-03-16",12.3892,12.4568,12.2542,12.3892,1652500.0],["1999-03-17",12.6593,12.6593,12.1867,12.1867,2023700.0],["1999-03-18",12.2205,13.6045,12.1867,13.537,2373900.0],["1999-03-19",13.4358,13.5033,13.1319,13.267,1968100.0],["1999-03-22",13.1994,13.4358,12.9294,12.9969,1035500.0],["1999-03-23",12.8956,13.5033,12.7268,13.4695,2022300.0],["1999-03-24",13.5033,13.7733,13.3345,13.6383,1783700.0],["1999-03-25",13.7058,14.3135,13.6721,14.0434,1946400.0],["1999-03-26",14.0434,14.0434,13.5033,13.6721,2450100.0],["1999-03-29",13.537,13.7733,13.4695,13.6721,1173100.0],["1999-03-30",13.537,13.8071,13.3682,13.537,1721500.0],["1999-03-31",13.6045,13.6045,13.402,13.4695,1536600.0],["1999-04-01",13.0982,13.2332,12.9294,13.1319,1840500.0],["1999-04-05",13.2332,13.4695,13.0982,13.3007,1954200.0],["1999-04-06",13.3345,13.3345,12.9294,13.1319,2822100.0],["1999-04-07",13.267,13.3007,12.9969,13.2332,1812300.0],["1999-04-08",13.1994,13.267,12.9631,13.267,2107600.0],["1999-04-09",13.267,13.7058,13.1657,13.6383,2459400.0],["1999-04-12",13.2332,13.4695,13.1319,13.402,1245700.0],["1999-04-13",13.3682,13.7058,13.2332,13.6045,2643300.0],["1999-04-14",13.6383,14.1784,13.6383,14.0096,2686800.0],["1999-04-15",14.381,16.3727,14.381,15.2587,7000600.0],["1999-04-16",15.3262,16.0689,15.2249,15.6638,3771400.0],["1999-04-19",15.7651,16.0351,14.9886,15.2587,4100600.0],["1999-04-20",15.0224,15.0224,14.0772,14.516,3660900.0],["1999-04-21",14.4823,14.4823,14.0096,14.3472,3878200.0],["1999-04-22",14.4485,14.4485,14.2122,14.3135,3142900.0],["1999-04-23",14.2797,14.381,13.9759,14.0096,1816500.0],["1999-04-26",14.0096,14.1784,13.8071,13.9084,2664400.0],["1999-04-27",13.9084,14.1109,13.6721,13.9421,3729300.0],["1999-04-28",13.9084,14.3135,13.7058,14.2459,3844000.0],["1999-04-29",14.2797,14.7186,14.2797,14.4823,3869000.0],["1999-04-30",14.516,14.5835,13.9084,13.9759,2375400.0],["1999-05-03",14.0096,14.2459,13.9759,14.1109,3207900.0],["1999-05-04",14.1109,14.4147,14.1109,14.1784,3445400.0],["1999-05-05",14.1447,14.1447,13.6383,13.8408,2194600.0],["1999-05-06",13.8071,13.9421,13.7733,13.8746,2487200.0],["1999-05-07",14.3135,14.8874,14.1447,14.7523,5294200.0],["1999-05-10",14.9211,15.0224,14.7523,14.8198,2529100.0],["1999-05-11",14.8198,15.36,14.7861,15.2587,4904600.0],["1999-05-12",15.2587,15.8326,14.381,15.1912,2682400.0],["1999-05-13",15.2587,15.4275,14.9886,15.0561,11075100.0],["1999-05-14",14.7523,14.8536,14.4485,14.6848,4012900.0],["1999-05-17",14.5835,14.7186,14.0434,14.1109,2163700.0],["1999-05-18",14.1109,14.2122,13.7733,14.1109,2343900.0],["1999-05-19",14.3135,14.3135,13.8071,14.1109,2133300.0],["1999-05-20",14.1109,14.5835,14.0772,14.4823,1438000.0],["1999-05-21",14.4147,14.6848,14.1109,14.3135,1657100.0],["1999-05-24",14.4147,14.4147,14.0434,14.1109,1281200.0],["1999-05-25",14.0434,14.3135,13.5033,13.9084,1960900.0],["1999-05-26",14.0434,14.3135,13.8071,14.2459,2287000.0],["1999-05-27",14.2459,14.2459,14.0096,14.2122,1648200.0],["1999-05-28",14.2122,14.2797,13.9759,14.2797,1834000.0],["1999-06-01",14.246,14.3472,13.8071,14.3472,1414700.0],["1999-06-02",14.3472,14.381,14.0434,14.2459,1986200.0],["1999-06-03",14.3135,14.4485,13.9421,14.1784,2074200.0],["1999-06-04",14.1447,14.1447,13.537,13.6383,1669200.0],["1999-06-07",13.3682,13.4695,12.8619,13.0644,3876900.0],["1999-06-08",13.0644,13.0982,12.558,12.6931,5315700.0],["1999-06-09",12.8096,13.1824,12.7758,13.1824,2435600.0],["1999-06-10",13.013,13.0808,12.5724,12.6063,2146900.0],["1999-06-11",12.6402,12.708,12.3352,12.4708,2559800.0],["1999-06-14",12.6741,13.0469,12.6402,12.9791,1885900.0],["1999-06-15",12.9113,13.1146,12.5047,13.0808,2614600.0],["1999-06-16",13.2841,13.4874,12.6402,12.8774,3046000.0],["1999-06-17",12.8435,12.9791,12.3352,12.403,3038300.0],["1999-06-18",12.0641,12.7419,11.5897,12.708,5691300.0],["1999-06-21",12.8435,13.0808,12.6063,12.6741,1276700.0],["1999-06-22",13.013,13.4196,12.8774,13.3519,2702100.0],["1999-06-23",13.4196,13.5213,13.2841,13.5213,1250300.0],["1999-06-24",13.5552,13.5552,12.9791,13.4196,1380000.0],["1999-06-25",13.4535,13.5213,13.0808,13.3519,1207000.0],["1999-06-28",13.3519,13.7246,13.2163,13.623,1348800.0],["1999-06-29",13.6907,14.0635,13.4535,14.0635,1745200.0],["1999-06-30",13.9957,14.3346,13.8941,14.1652,1677600.0],["1999-07-01",14.3346,14.504,14.0296,14.4702,1329000.0],["1999-07-02",14.4702,14.4702,14.1652,14.3685,965300.0],["1999-07-06",13.8602,13.8602,13.2163,13.3857,5251500.0],["1999-07-07",13.5552,13.9957,13.4874,13.9618,2002500.0],["1999-07-08",13.8263,14.2329,13.5891,13.9618,2721100.0],["1999-07-09",13.928,13.9957,13.623,13.623,2155100.0],["1999-07-12",13.3519,13.4535,13.013,13.0469,5433400.0],["1999-07-13",12.9452,13.0808,12.7758,13.013,3595900.0],["1999-07-14",13.013,13.013,12.6741,12.8097,2375500.0],["1999-07-15",12.8435,12.9791,12.8435,12.9452,2547800.0],["1999-07-16",12.9452,13.0469,12.8774,13.0469,1985800.0],["1999-07-19",13.2163,13.3857,13.1146,13.1146,2051600.0],["1999-07-20",13.1485,13.3857,13.0469,13.2502,2386100.0],["1999-07-21",13.3857,13.4196,12.9113,12.9452,2687300.0],["1999-07-22",13.2163,13.3857,12.7419,12.9452,3705900.0],["1999-07-23",13.3519,13.3519,12.9791,12.9791,4047800.0],["1999-07-26",12.9791,12.9791,12.6063,12.8097,3083200.0],["1999-07-27",12.7419,13.0808,12.7419,13.013,2883600.0],["1999-07-28",13.013,13.1146,12.8774,13.0469,2283500.0],["1999-07-29",12.9452,12.9452,12.6741,12.7419,3347500.0],["1999-07-30",12.7419,12.9791,12.708,12.8097,2605400.0],["1999-08-02",12.8435,13.0469,12.7419,12.7419,3385700.0],["1999-08-03",12.7758,12.8096,12.4708,12.5724,1422400.0],["1999-08-04",12.6063,12.6063,12.3013,12.3352,1619400.0],["1999-08-05",12.3013,12.4708,12.2674,12.403,3414800.0],["1999-08-06",12.3352,12.403,12.1319,12.1319,2469100.0],["1999-08-09",12.1658,12.3352,11.9963,12.0641,1399100.0],["1999-08-10",12.0641,12.098,11.5558,11.6236,2686800.0],["1999-08-11",11.6913,11.8608,11.6575,11.7252,1874200.0],["1999-08-12",11.7252,11.8269,11.6575,11.6913,4157200.0],["1999-08-13",11.793,11.9286,11.7252,11.8608,2466500.0],["1999-08-16",11.8947,12.3352,11.8269,12.2674,2226100.0],["1999-08-17",12.3691,12.4369,12.1319,12.403,2006100.0],["1999-08-18",12.4369,12.4369,12.1319,12.1997,1304200.0],["1999-08-19",12.2674,12.2674,12.1319,12.1658,1593300.0],["1999-08-20",12.1658,12.1997,11.9286,12.0302,2083000.0],["1999-08-23",12.0641,12.098,11.8608,11.9624,1421900.0],["1999-08-24",11.9286,11.9624,11.793,11.9286,1297600.0],["1999-08-25",11.9286,11.9286,11.8269,11.8269,1566300.0],["1999-08-26",11.8947,12.1319,11.8608,12.0302,2499700.0],["1999-08-27",12.0302,12.0641,11.8608,11.9963,1475800.0],["1999-08-30",11.9624,11.9963,11.7252,11.7252,1192500.0],["1999-08-31",11.7591,11.9624,11.5558,11.5897,1666900.0],["1999-09-01",11.5558,11.7591,11.5219,11.5982,1624100.0],["1999-09-02",11.488,11.5558,11.4202,11.5219,1359700.0],["1999-09-03",11.793,11.8269,11.5897,11.793,2907300.0],["1999-09-07",12.1319,12.3352,12.0641,12.3013,1899100.0],["1999-09-08",12.1802,12.3503,12.1122,12.3163,1611300.0],["1999-09-09",12.5204,13.1669,12.5204,12.8266,4770600.0],["1999-09-10",13.0648,13.0648,12.7586,12.7586,3186000.0],["1999-09-13",12.7926,12.8266,12.1122,12.4184,1949000.0],["1999-09-14",12.3163,12.8947,12.2823,12.7926,2460800.0],["1999-09-15",12.7926,12.8607,12.5885,12.6225,1325900.0],["1999-09-16",12.6225,12.6565,12.4524,12.6225,1568300.0],["1999-09-17",12.5885,12.7926,12.5885,12.6565,1315200.0],["1999-09-20",12.7246,12.8266,12.6225,12.6906,998000.0],["1999-09-21",12.6905,12.7246,12.0441,12.2483,1388200.0],["1999-09-22",12.2823,12.4184,12.1122,12.2823,1718500.0],["1999-09-23",12.2483,12.2483,11.874,11.908,1698000.0],["1999-09-24",11.908,12.0441,11.7039,11.84,1369600.0],["1999-09-27",11.84,11.874,11.6358,11.6699,1305100.0],["1999-09-28",11.7039,12.0781,11.4997,11.5338,2564500.0],["1999-09-29",11.4657,11.5678,10.9554,11.0574,3099400.0],["1999-09-30",11.1255,11.1935,10.1729,10.343,5877300.0],["1999-10-01",10.343,10.377,9.0161,9.1862,7475700.0],["1999-10-04",7.8933,8.0294,6.3623,6.4644,29964300.0],["1999-10-05",6.5324,7.1448,6.5324,6.9407,19932700.0],["1999-10-06",7.2809,7.3149,6.9067,7.2469,11906200.0],["1999-10-07",7.2129,7.2129,6.5664,6.7025,10221500.0],["1999-10-08",6.6004,6.8046,6.3963,6.4303,9923400.0],["1999-10-11",6.6685,6.9747,6.6345,6.8726,8120200.0],["1999-10-12",7.0768,7.451,7.0427,7.2809,11201100.0],["1999-10-13",7.349,7.485,6.9407,7.0427,7237800.0],["1999-10-14",7.1788,7.1788,6.8726,7.0427,4131100.0],["1999-10-15",6.9067,6.9407,6.7706,6.8386,5243300.0],["1999-10-18",7.0768,7.2809,6.9407,7.2129,4578200.0],["1999-10-19",7.3149,7.5531,7.1108,7.1108,5821300.0],["1999-10-20",7.1788,7.2809,7.1108,7.2469,3306400.0],["1999-10-21",7.2809,7.5531,7.0768,7.1448,7451000.0],["1999-10-22",7.1788,7.1788,6.9407,7.1108,5011300.0],["1999-10-25",7.0768,7.2809,7.0087,7.2129,3191800.0],["1999-10-26",7.2809,7.2809,7.0087,7.0768,3155700.0],["1999-10-27",7.0768,7.0768,6.8046,6.9067,3913800.0],["1999-10-28",7.0087,7.1788,6.8726,7.1788,5734300.0],["1999-10-29",7.1788,7.3149,7.1108,7.3149,3756200.0],["1999-11-01",7.349,7.7572,7.2299,7.383,4460600.0],["1999-11-02",7.485,7.7572,7.485,7.6892,4778300.0],["1999-11-03",7.7232,7.8933,7.451,7.5871,4335700.0],["1999-11-04",7.5871,7.6892,7.417,7.451,3946300.0],["1999-11-05",7.5191,7.5871,7.2469,7.2809,3620200.0],["1999-11-08",7.485,7.6211,7.349,7.6211,2882200.0],["1999-11-09",7.6552,7.7232,7.417,7.485,2744200.0],["1999-11-10",7.485,7.7232,7.349,7.5531,6083400.0],["1999-11-11",7.485,7.5531,7.2129,7.417,2811400.0],["1999-11-12",7.383,7.383,7.0427,7.1108,3841900.0],["1999-11-15",7.1108,7.3149,7.0087,7.1788,3550200.0],["1999-11-16",7.3149,7.485,7.2129,7.349,3646200.0],["1999-11-17",7.349,7.451,7.2469,7.3149,2854500.0],["1999-11-18",7.349,7.8253,7.2469,7.8253,4233700.0],["1999-11-19",7.9614,7.9954,7.6552,7.6552,2925600.0],["1999-11-22",7.6552,7.7572,7.5531,7.6892,2652300.0],["1999-11-23",7.8593,8.0294,7.6211,7.6892,3779400.0],["1999-11-24",7.7572,7.9954,7.7232,7.8933,2977500.0],["1999-11-26",7.8933,8.3016,7.8593,8.1995,2495900.0],["1999-11-29",8.2335,8.3356,8.0975,8.1315,4580900.0],["1999-11-30",8.0975,8.1995,7.7572,7.7912,3328000.0],["1999-12-01",7.7572,7.8933,7.6892,7.6892,3050000.0],["1999-12-02",7.6211,7.6892,7.417,7.485,3381900.0],["1999-12-03",7.5531,7.9273,7.5531,7.7572,4197800.0],["1999-12-06",7.8253,8.1995,7.6211,8.0975,3690700.0],["1999-12-07",8.0975,8.0975,7.7232,7.8933,2053500.0],["1999-12-08",7.8741,8.4904,7.8399,7.8741,2277100.0],["1999-12-09",7.8741,7.9084,7.3949,7.4291,4539700.0],["1999-12-10",7.4976,7.4976,7.3264,7.3606,2763800.0],["1999-12-13",7.3606,7.4291,7.2579,7.3178,2459100.0],["1999-12-14",7.2921,7.3264,7.0525,7.2237,2820000.0],["1999-12-15",7.2237,7.2579,6.8813,6.8813,5196700.0],["1999-12-16",6.8813,7.0867,6.8471,7.0525,3441100.0],["1999-12-17",6.984,7.0183,6.8471,6.9156,3538300.0],["1999-12-20",6.9156,6.9498,6.7786,6.8813,2543100.0],["1999-12-21",6.7101,6.8128,6.6759,6.7786,2885700.0],["1999-12-22",6.7101,6.8471,6.7101,6.7444,2661100.0],["1999-12-23",6.8128,7.0867,6.5732,7.0183,3157700.0],["1999-12-27",7.0183,7.121,6.8471,6.984,2995800.0],["1999-12-28",7.0183,7.0183,6.7101,6.984,2954100.0],["1999-12-29",6.9156,7.2579,6.9156,7.1552,4594500.0],["1999-12-30",7.1552,7.3949,7.0183,7.2579,2833000.0],["1999-12-31",7.3264,7.3606,7.1552,7.1894,1628100.0],["2000-01-03",7.0525,7.2237,6.8813,7.1552,2387900.0],["2000-01-04",6.8813,7.2237,6.8471,7.2237,3056200.0],["2000-01-05",7.1894,7.2237,6.8813,6.984,3437100.0],["2000-01-06",6.9156,7.2237,6.8813,7.1552,3363000.0],["2000-01-07",7.121,7.1552,6.9498,6.9498,2625100.0],["2000-01-10",7.0183,7.3606,6.984,7.121,3621600.0],["2000-01-11",7.0183,7.3606,6.984,7.3264,4106800.0],["2000-01-12",7.2237,7.4633,7.1552,7.2237,2794200.0],["2000-01-13",7.2921,7.566,7.2579,7.5318,2752700.0],["2000-01-14",7.4291,7.4633,7.0525,7.0867,3430800.0],["2000-01-18",7.0525,7.1894,6.8813,6.9498,3009600.0],["2000-01-19",6.984,6.984,6.7101,6.8471,3235200.0],["2000-01-20",6.8813,6.8813,6.6759,6.7101,2015200.0],["2000-01-21",6.7101,6.7101,6.4363,6.5047,3919200.0],["2000-01-24",6.4705,6.539,6.0254,6.0254,3695800.0],["2000-01-25",6.0254,6.2651,5.5119,5.6488,5030700.0],["2000-01-26",5.6488,6.2993,5.4777,6.0597,6111200.0],["2000-01-27",6.0939,6.2651,5.8885,6.0254,3818800.0],["2000-01-28",5.957,6.0939,5.8885,5.957,2417200.0],["2000-01-31",5.9227,5.957,5.6146,5.7173,2247900.0],["2000-02-01",5.7858,5.82,5.5804,5.6831,2680200.0],["2000-02-02",5.7173,6.539,5.6831,6.4705,7499700.0],["2000-02-03",6.4363,6.8471,5.7515,5.957,9235000.0],["2000-02-04",6.1624,6.4705,5.5461,5.8885,19065800.0],["2000-02-07",5.8885,5.957,5.6831,5.82,5971000.0],["2000-02-08",5.82,5.8543,5.5804,5.7173,3840200.0],["2000-02-09",5.7516,5.8885,5.6831,5.8885,4605000.0],["2000-02-10",5.82,5.957,5.5804,5.6146,5282800.0],["2000-02-11",6.0254,6.0254,5.7515,5.8543,5778400.0],["2000-02-14",6.0254,6.2651,5.957,6.2308,4022900.0],["2000-02-15",6.1966,6.3678,5.957,5.9912,3752600.0],["2000-02-16",6.0254,6.0939,5.9227,6.0597,2178400.0],["2000-02-17",6.0254,6.0939,5.7516,5.8885,2622400.0],["2000-02-18",5.82,5.8543,5.6831,5.7173,2067400.0],["2000-02-22",5.7516,5.8543,5.6146,5.7173,2480100.0],["2000-02-23",5.6488,5.7173,5.5461,5.6488,2943300.0],["2000-02-24",5.6488,5.6488,5.4092,5.4777,4671700.0],["2000-02-25",5.4092,5.4434,5.1353,5.3065,3546200.0],["2000-02-28",5.238,5.4092,5.1011,5.3407,2209400.0],["2000-02-29",5.3065,5.4434,5.238,5.2723,2456200.0],["2000-03-01",5.3065,5.3407,5.2038,5.238,4236800.0],["2000-03-02",5.1353,5.2723,5.1011,5.2038,3047300.0],["2000-03-03",5.1011,5.7516,4.9641,5.6146,7644900.0],["2000-03-06",5.375,5.6488,5.2723,5.4434,3776400.0],["2000-03-07",5.4777,5.5119,5.1011,5.2038,3601200.0],["2000-03-08",5.1499,5.3227,4.9771,5.0462,4732400.0],["2000-03-09",5.0462,5.1499,5.0116,5.0462,3629600.0],["2000-03-10",5.0116,5.0807,4.9425,5.0116,4469100.0],["2000-03-13",5.1844,5.6683,5.1844,5.6683,8510800.0],["2000-03-14",5.4955,5.6337,5.4264,5.4609,3885700.0],["2000-03-15",5.5301,5.8066,5.4609,5.6683,5321800.0],["2000-03-16",5.8411,5.8411,5.5646,5.772,4851700.0],["2000-03-17",5.8757,6.0485,5.5301,6.0485,11471500.0],["2000-03-20",6.0831,6.1867,5.8066,6.0139,3739700.0],["2000-03-21",6.0139,6.0485,5.7374,5.8757,2334800.0],["2000-03-22",5.8757,6.0139,5.6683,5.7029,1867600.0],["2000-03-23",5.7029,5.8066,5.6683,5.8066,3535000.0],["2000-03-24",5.772,5.8757,5.7374,5.8066,3553200.0],["2000-03-27",5.8066,5.9102,5.772,5.8411,3667300.0],["2000-03-28",5.7029,5.9448,5.6337,5.9448,2507900.0],["2000-03-29",5.6683,5.8411,5.6683,5.7374,2707000.0],["2000-03-30",5.7374,5.772,5.6337,5.7029,3379300.0],["2000-03-31",5.772,5.8757,5.7374,5.8066,2947500.0],["2000-04-03",6.0139,6.1868,5.9102,6.0485,5046300.0],["2000-04-04",6.0831,6.1176,5.7029,5.8066,3641700.0],["2000-04-05",5.8066,6.6015,5.7374,6.5669,6464700.0],["2000-04-06",6.6361,7.2236,6.6361,6.8434,8169600.0],["2000-04-07",6.9126,6.9471,6.6361,6.8434,4601300.0],["2000-04-10",6.8434,6.8434,6.5669,6.6361,2120400.0],["2000-04-11",6.6361,6.6706,6.5669,6.6361,2028400.0],["2000-04-12",6.6015,6.9817,6.4978,6.6706,2805900.0],["2000-04-13",6.4978,6.6706,6.3941,6.4978,3722600.0],["2000-04-14",6.4633,6.4633,5.9794,6.1522,6511100.0],["2000-04-17",5.9448,6.2213,5.9448,6.2213,3043200.0],["2000-04-18",6.1176,6.5324,6.0831,6.4978,2755900.0],["2000-04-19",6.3596,6.7398,6.2559,6.4633,3171900.0],["2000-04-20",6.4287,6.4633,6.2213,6.2904,1009300.0],["2000-04-24",6.2904,6.2904,6.1176,6.2559,2071900.0],["2000-04-25",6.2904,6.7743,6.2213,6.7743,2519600.0],["2000-04-26",6.7052,6.9126,6.6706,6.7398,2614300.0],["2000-04-27",6.6706,6.9126,6.5669,6.8089,1850300.0],["2000-04-28",6.7743,6.8089,6.6015,6.8089,1411500.0],["2000-05-01",6.7052,6.8089,6.6361,6.7052,2052000.0],["2000-05-02",6.5669,6.6706,6.5669,6.6015,1932000.0],["2000-05-03",6.6361,6.6361,6.4633,6.4978,1872300.0],["2000-05-04",6.4978,6.5669,6.3596,6.3941,1447000.0],["2000-05-05",6.3596,6.4633,6.3596,6.4633,876300.0],["2000-05-08",6.3941,6.6361,6.3596,6.5669,1197300.0],["2000-05-09",6.6015,6.7052,6.4287,6.4287,1807300.0],["2000-05-10",6.4633,6.4633,6.2213,6.2559,1675100.0],["2000-05-11",6.2904,6.4287,6.1868,6.1868,1793700.0],["2000-05-12",6.1522,6.1868,5.7029,5.9448,5260800.0],["2000-05-15",5.9794,6.1522,5.8757,6.0485,2687100.0],["2000-05-16",6.0831,6.4287,5.9448,6.2213,4380500.0],["2000-05-17",6.6361,7.1199,6.5324,7.0508,14327400.0],["2000-05-18",7.0854,7.2582,6.9817,7.2236,9415800.0],["2000-05-19",7.1545,7.1545,6.9471,6.9471,3397400.0],["2000-05-22",6.9817,7.0508,6.7052,6.8434,2258200.0],["2000-05-23",6.8434,7.3273,6.8089,7.1891,7143000.0],["2000-05-24",7.2582,7.6384,7.2582,7.5693,4777800.0],["2000-05-25",7.5001,7.8803,7.3964,7.6384,4205900.0],["2000-05-26",7.5693,7.6038,7.3965,7.5001,1581200.0],["2000-05-30",7.431,7.5347,7.3273,7.5001,1824500.0],["2000-05-31",7.431,7.5001,7.3619,7.5001,1775100.0],["2000-06-01",7.4656,7.8458,7.3619,7.7766,4971200.0],["2000-06-02",7.8458,8.0531,7.7075,7.984,3946300.0],["2000-06-05",7.9495,8.0877,7.9149,8.0877,2723000.0],["2000-06-06",8.0877,8.1568,7.9495,7.9495,2477700.0],["2000-06-07",8.0877,8.3642,8.0186,8.1223,3571100.0],["2000-06-08",8.1223,8.2951,8.0531,8.2951,3856700.0],["2000-06-09",8.2951,8.2951,7.9495,8.0531,2569300.0],["2000-06-12",8.0877,8.1223,7.9149,8.0186,2072300.0],["2000-06-13",7.984,8.0531,7.7766,8.0186,2329400.0],["2000-06-14",8.0531,8.0877,7.9149,7.9149,1305500.0],["2000-06-15",7.7421,7.7766,7.5347,7.7421,2898600.0],["2000-06-16",7.6878,7.7574,7.5139,7.5835,2281900.0],["2000-06-19",7.5487,7.5835,7.2008,7.3399,1953600.0],["2000-06-20",7.3747,7.4443,7.0964,7.2008,1700000.0],["2000-06-21",7.1312,7.4791,7.1312,7.3399,1468300.0],["2000-06-22",7.4095,7.5139,7.166,7.2356,1778100.0],["2000-06-23",7.2704,7.3747,7.0617,7.3747,3099400.0],["2000-06-26",7.3399,7.4791,7.2356,7.3052,1300500.0],["2000-06-27",7.4095,7.5139,7.3399,7.4443,1474000.0],["2000-06-28",7.4791,7.4791,7.0964,7.2443,2027900.0],["2000-06-29",6.9921,7.2356,6.9921,7.2008,1774200.0],["2000-06-30",7.2356,7.4008,7.1312,7.3399,1795900.0],["2000-07-03",7.3399,7.4443,7.2356,7.4443,455700.0],["2000-07-05",7.4443,7.4443,7.2356,7.3052,710300.0],["2000-07-06",7.4095,7.4443,7.3052,7.3399,993000.0],["2000-07-07",7.4443,7.6878,7.3052,7.653,1869100.0],["2000-07-10",7.5835,7.7574,7.4791,7.6878,883300.0],["2000-07-11",7.6878,7.7922,7.4095,7.5487,2054500.0],["2000-07-12",7.5487,7.5487,7.4095,7.5139,1316600.0],["2000-07-13",7.4443,7.4443,7.3747,7.4443,1052500.0],["2000-07-14",7.4095,7.5835,7.3747,7.5835,1162300.0],["2000-07-17",7.5139,7.5835,7.4791,7.5487,796800.0],["2000-07-18",7.5487,7.5835,7.3399,7.5139,1342100.0],["2000-07-19",7.3052,7.3399,7.2008,7.3052,1356700.0],["2000-07-20",7.3052,7.3399,6.8877,7.0964,3870500.0],["2000-07-21",6.8877,7.0269,6.8529,6.9225,2468300.0],["2000-07-24",6.7486,6.9225,6.7486,6.9225,1844400.0],["2000-07-25",6.8877,6.9225,6.6094,6.679,1912400.0],["2000-07-26",6.6094,6.6442,6.3311,6.4355,2031200.0],["2000-07-27",6.5051,6.5399,6.3311,6.4703,1507300.0],["2000-07-28",6.4355,6.4703,6.0876,6.1224,2803300.0],["2000-07-31",6.4007,6.5051,6.0876,6.1572,3054100.0],["2000-08-01",6.2616,6.3311,6.1224,6.1572,1685900.0],["2000-08-02",6.1224,6.192,6.0528,6.0876,1860300.0],["2000-08-03",6.0528,6.1572,5.9833,6.0876,1344000.0],["2000-08-04",6.1572,6.5051,6.1224,6.2964,2830200.0],["2000-08-07",6.3659,6.5051,6.192,6.2616,3955400.0],["2000-08-08",6.4007,6.5051,6.0528,6.0876,4559200.0],["2000-08-09",6.0181,6.0876,5.7746,5.8441,4091200.0],["2000-08-10",5.8441,5.9485,5.6006,5.8789,3863600.0],["2000-08-11",5.9833,6.0181,5.8441,5.9137,1150400.0],["2000-08-14",5.8441,6.1572,5.8093,6.0876,3081700.0],["2000-08-15",6.0528,6.2616,6.0181,6.1572,2889200.0],["2000-08-16",6.0181,6.2268,6.0181,6.1224,1448500.0],["2000-08-17",6.0528,6.1224,5.9485,5.9485,940900.0],["2000-08-18",6.0876,6.2268,6.0181,6.0876,1287800.0],["2000-08-21",6.1224,6.1224,5.8789,5.9833,808300.0],["2000-08-22",5.9137,5.9833,5.8789,5.9137,1037800.0],["2000-08-23",5.9485,5.9833,5.8093,5.8441,1363500.0],["2000-08-24",5.8093,5.8441,5.7398,5.8093,899900.0],["2000-08-25",5.8093,6.0181,5.8093,5.9485,949300.0],["2000-08-28",5.9833,5.9833,5.6702,5.6702,2641400.0],["2000-08-29",5.7398,5.9485,5.6702,5.8789,1393200.0],["2000-08-30",5.8441,5.8789,5.7746,5.8093,1142500.0],["2000-08-31",5.7398,5.8093,5.4963,5.505,13397300.0],["2000-09-01",5.5311,5.7746,5.4267,5.7398,4658900.0],["2000-09-05",5.6702,5.7746,5.5658,5.6354,1588500.0],["2000-09-06",5.6509,5.7561,5.6158,5.6509,2017200.0],["2000-09-07",5.6509,6.072,5.6509,6.072,2841200.0],["2000-09-08",6.1071,6.1071,6.0018,6.072,1860500.0],["2000-09-11",6.0369,6.1071,5.8965,5.9316,1803800.0],["2000-09-12",5.8965,6.0018,5.8263,5.8965,2394800.0],["2000-09-13",5.8965,6.072,5.8614,5.9316,2737800.0],["2000-09-14",5.8965,6.4932,5.8965,6.423,4592500.0],["2000-09-15",6.5634,6.774,6.1422,6.1773,5109500.0],["2000-09-18",6.3177,6.3528,5.8965,5.8965,2353700.0],["2000-09-19",5.9667,6.1422,5.8965,5.9316,2394700.0],["2000-09-20",6.0369,6.0369,5.8614,5.9316,3242400.0],["2000-09-21",5.8965,6.072,5.8614,6.0369,2531100.0],["2000-09-22",5.9667,6.0018,5.8614,5.8965,1421600.0],["2000-09-25",5.8614,6.0018,5.8614,5.9667,1036700.0],["2000-09-26",5.9316,6.0018,5.8614,5.9667,1505800.0],["2000-09-27",5.9667,7.1601,5.8965,6.8793,5398400.0],["2000-09-28",6.4932,6.774,6.3528,6.5283,4709400.0],["2000-09-29",6.2826,6.5634,6.0369,6.4581,5058600.0],["2000-10-02",6.2826,6.4932,6.1071,6.3879,3025000.0],["2000-10-03",6.3879,6.423,6.2124,6.3177,1713400.0],["2000-10-04",6.2475,6.5985,6.2475,6.5283,2033800.0],["2000-10-05",6.5634,6.5985,6.4581,6.4581,1301000.0],["2000-10-06",6.423,6.5283,6.423,6.4581,2028500.0],["2000-10-09",6.4581,6.6687,6.423,6.6687,1032500.0],["2000-10-10",6.4932,6.5985,6.4581,6.4932,1732800.0],["2000-10-11",6.423,6.5634,6.423,6.5283,2202400.0],["2000-10-12",6.3177,6.3879,6.1773,6.3528,3144100.0],["2000-10-13",6.1773,6.2475,6.072,6.1773,3402900.0],["2000-10-16",6.1773,6.1773,5.9316,6.1071,4663500.0],["2000-10-17",6.0369,6.1071,5.8965,6.072,998600.0],["2000-10-18",5.9667,6.2475,5.8614,6.2124,1642600.0],["2000-10-19",6.1422,6.4581,6.1422,6.423,1497200.0],["2000-10-20",6.2475,6.3879,6.2124,6.3528,1186800.0],["2000-10-23",6.3528,6.7038,6.3528,6.6336,2271200.0],["2000-10-24",6.6687,6.7389,6.5985,6.7038,1570800.0],["2000-10-25",6.5634,6.774,6.5634,6.6687,1009700.0],["2000-10-26",6.5985,7.0548,6.5985,6.9495,2015800.0],["2000-10-27",6.9495,7.0899,6.8442,6.8793,2444000.0],["2000-10-30",6.8442,7.1601,6.8091,7.1601,1854700.0],["2000-10-31",7.2654,7.4409,7.1601,7.2654,3086800.0],["2000-11-01",7.3356,7.3707,7.1952,7.3005,1181000.0],["2000-11-02",7.3005,7.476,7.2303,7.4409,1178400.0],["2000-11-03",7.4058,7.476,7.3005,7.4409,1179300.0],["2000-11-06",7.4058,7.6164,7.3707,7.5813,1553900.0],["2000-11-07",7.6164,7.6515,7.3707,7.476,881000.0],["2000-11-08",7.5462,7.5462,7.3707,7.4058,707700.0],["2000-11-09",7.4058,7.4409,7.0548,7.125,1593400.0],["2000-11-10",7.0548,7.1952,6.9846,7.1952,1314800.0],["2000-11-13",7.1601,7.7919,7.0197,7.7568,2462700.0],["2000-11-14",7.7568,7.7568,7.3707,7.7217,2215000.0],["2000-11-15",7.7217,7.8621,7.5813,7.7919,2048600.0],["2000-11-16",7.7568,7.7919,7.5462,7.6164,1161700.0],["2000-11-17",7.6164,7.7568,7.5813,7.6515,1375000.0],["2000-11-20",7.6515,7.7217,7.5111,7.6515,1162000.0],["2000-11-21",7.6515,7.6515,7.3707,7.476,1401200.0],["2000-11-22",7.4058,7.5462,7.3005,7.476,1162000.0],["2000-11-24",7.3005,7.476,7.2303,7.4058,818600.0],["2000-11-27",7.3005,7.4058,7.2654,7.3356,1319200.0],["2000-11-28",7.4058,7.4058,7.0899,7.2303,1090900.0],["2000-11-29",7.2654,7.3005,7.0899,7.1601,1479300.0],["2000-11-30",7.0197,7.125,6.9846,7.0899,1867000.0],["2000-12-01",7.1601,7.3005,7.0197,7.0899,1248600.0],["2000-12-04",7.0871,7.5083,7.0478,7.4465,2211200.0],["2000-12-05",7.5757,7.6262,7.4577,7.57,1568900.0],["2000-12-06",7.5139,7.8396,7.4746,7.7048,2052300.0],["2000-12-07",7.7048,7.7048,7.3005,7.5532,2946300.0],["2000-12-08",7.5251,7.8901,7.469,7.5363,2980200.0],["2000-12-11",7.8789,8.1541,7.7497,7.7497,4621900.0],["2000-12-12",7.7497,7.834,7.469,7.6487,1759100.0],["2000-12-13",7.6655,7.6936,7.4465,7.4746,650500.0],["2000-12-14",7.3342,7.542,7.2499,7.3342,1458200.0],["2000-12-15",7.2162,7.6374,7.1994,7.4858,2432700.0],["2000-12-18",7.2949,7.4296,7.1938,7.2331,1249900.0],["2000-12-19",7.1938,7.1994,6.9916,7.0197,3608600.0],["2000-12-20",7.0253,7.2443,7.0197,7.0534,1938600.0],["2000-12-21",7.1039,7.1489,6.9074,7.1432,2643400.0],["2000-12-22",7.2162,7.469,7.1882,7.4353,1461200.0],["2000-12-26",7.3791,7.5251,7.3061,7.4521,910900.0],["2000-12-27",7.4409,7.8227,7.4072,7.8227,1590000.0],["2000-12-28",7.8621,8.0137,7.7778,8.0024,1961700.0],["2000-12-29",7.834,8.1372,7.7385,8.1091,2277300.0],["2001-01-02",7.9744,8.1148,7.5925,7.6936,1591800.0],["2001-01-03",7.6374,8.1428,7.6374,8.1091,2723100.0],["2001-01-04",7.8677,8.8392,7.8677,8.7044,6087000.0],["2001-01-05",8.8392,9.0077,8.564,8.7044,4070000.0],["2001-01-08",8.7044,8.8392,8.6033,8.8111,1822700.0],["2001-01-09",8.7606,8.8111,8.5416,8.5472,1840200.0],["2001-01-10",8.4236,8.564,8.4236,8.564,2273500.0],["2001-01-11",8.4798,8.5921,8.3169,8.4292,3060600.0],["2001-01-12",8.4236,8.6988,8.3619,8.4012,2822500.0],["2001-01-16",8.3956,8.5079,8.2608,8.4236,1822000.0],["2001-01-17",8.4236,8.6483,8.4236,8.5023,1456700.0],["2001-01-18",8.491,8.8392,8.4798,8.6539,2221800.0],["2001-01-19",8.5921,8.6988,8.3787,8.6426,2092700.0],["2001-01-22",8.564,8.5696,8.3113,8.4236,2076700.0],["2001-01-23",8.2889,8.4236,8.2552,8.3956,1576900.0],["2001-01-24",8.3394,8.3956,8.0025,8.3338,1812200.0],["2001-01-25",8.3113,8.3675,8.2102,8.2102,931800.0],["2001-01-26",8.2552,8.3057,8.1541,8.2495,985900.0],["2001-01-29",8.1934,8.8055,8.1709,8.6932,2449600.0],["2001-01-30",8.3113,8.4236,8.0586,8.2832,2185700.0],["2001-01-31",8.3113,8.3899,8.1653,8.345,2236900.0],["2001-02-01",8.6483,8.7887,8.3506,8.7437,5950100.0],["2001-02-02",8.9571,9.1537,8.8729,9.0694,7207000.0],["2001-02-05",9.0694,9.2604,8.9908,9.2548,4062800.0],["2001-02-06",9.266,9.4625,9.0975,9.1256,2959000.0],["2001-02-07",9.2379,9.4625,9.2267,9.3783,2705600.0],["2001-02-08",9.3222,9.4906,9.266,9.4064,1855300.0],["2001-02-09",9.3783,9.3783,8.9234,9.1256,1834100.0],["2001-02-12",9.0975,9.2379,9.0526,9.1874,1902500.0],["2001-02-13",9.1874,9.5187,9.1256,9.4906,3518100.0],["2001-02-14",9.485,9.5692,9.4064,9.5468,3420500.0],["2001-02-15",9.5524,9.7995,9.5468,9.6703,4523600.0],["2001-02-16",9.4906,9.6029,9.3558,9.4906,3545100.0],["2001-02-20",9.4906,9.8276,9.4625,9.631,3790000.0],["2001-02-21",9.7658,9.7658,9.4625,9.5412,3307400.0],["2001-02-22",9.3783,9.5468,9.3783,9.4794,2546000.0],["2001-02-23",9.3783,9.4906,9.2211,9.4401,3035900.0],["2001-02-26",9.4401,9.8276,9.3222,9.3895,2498700.0],["2001-02-27",9.2379,9.5973,9.2211,9.5299,3379800.0],["2001-02-28",9.5468,9.6591,9.2716,9.5243,2569100.0],["2001-03-01",9.5468,9.6984,9.412,9.4906,3050300.0],["2001-03-02",9.4345,9.558,9.3502,9.5468,2234100.0],["2001-03-05",9.4625,9.5917,9.2828,9.4232,1571200.0],["2001-03-06",9.5412,9.7377,9.5187,9.5861,2254500.0],["2001-03-07",9.5749,9.7939,9.5636,9.777,1760700.0],["2001-03-08",9.822,10.2656,9.8051,10.0354,7954600.0],["2001-03-09",10.1084,10.5801,10.041,10.3667,6282200.0],["2001-03-12",10.333,10.4397,10.1196,10.3442,3937900.0],["2001-03-13",10.2768,10.2824,9.996,10.1926,3109500.0],["2001-03-14",9.9624,10.2488,9.7714,10.1645,2471000.0],["2001-03-15",10.1084,10.4172,9.996,10.4172,3231600.0],["2001-03-16",10.333,10.3891,9.8332,9.9399,3847800.0],["2001-03-19",9.968,10.3274,9.9455,10.2712,3227200.0],["2001-03-20",10.0522,10.698,10.0241,10.4734,3974800.0],["2001-03-21",10.3891,10.6699,10.2881,10.5576,3927600.0],["2001-03-22",10.4172,10.4453,9.8556,10.1196,2453700.0],["2001-03-23",9.996,10.0971,9.5468,10.0073,2841400.0],["2001-03-26",9.996,10.1926,9.9848,10.1477,1786600.0],["2001-03-27",10.1084,10.1645,9.9118,9.9736,1906800.0],["2001-03-28",9.8276,9.9848,9.6928,9.9623,2428900.0],["2001-03-29",9.8276,9.968,9.7096,9.8725,2069200.0],["2001-03-30",9.9399,9.9623,9.7153,9.9623,1296300.0],["2001-04-02",9.8837,10.1027,9.7433,10.0522,2265700.0],["2001-04-03",10.1084,10.1084,9.5468,9.9118,3019800.0],["2001-04-04",9.6029,9.9343,9.5468,9.6872,1891800.0],["2001-04-05",9.6366,9.9904,9.5917,9.968,2378200.0],["2001-04-06",9.8276,9.8332,9.5468,9.6759,1428600.0],["2001-04-09",9.6703,9.8837,9.631,9.8051,1553200.0],["2001-04-10",9.7995,10.0634,9.6928,9.9343,2062900.0],["2001-04-11",9.996,9.996,9.3502,9.4962,2484800.0],["2001-04-12",9.4064,9.5973,9.2716,9.4738,1779300.0],["2001-04-16",9.4906,9.6254,8.9627,8.9852,3000700.0],["2001-04-17",8.9852,9.2098,8.8897,9.1874,3149800.0],["2001-04-18",9.1986,9.822,9.1312,9.5075,1609700.0],["2001-04-19",9.2828,9.822,8.637,8.6707,5124500.0],["2001-04-20",9.0414,9.0807,8.5079,9.0807,6648600.0],["2001-04-23",8.7044,8.9571,8.564,8.7774,2139500.0],["2001-04-24",8.7887,8.9964,8.4236,8.9852,2262300.0],["2001-04-25",8.8448,9.2098,8.8448,9.1818,1974500.0],["2001-04-26",8.9403,9.2098,8.828,9.0975,2062300.0],["2001-04-27",9.1256,9.2379,9.0694,9.2379,786100.0],["2001-04-30",9.2379,9.266,8.9122,9.0694,1654200.0],["2001-05-01",9.0694,9.193,9.0021,9.1144,1595800.0],["2001-05-02",9.1537,9.266,8.9852,9.12,1508000.0],["2001-05-03",8.9852,9.2604,8.901,8.9852,2963300.0],["2001-05-04",8.9291,9.0133,8.8448,8.974,1731500.0],["2001-05-07",8.9796,9.0133,8.8617,8.9234,1841400.0],["2001-05-08",8.9291,9.4794,8.9291,9.2098,2243600.0],["2001-05-09",9.0694,9.0919,8.929,8.9571,1293700.0],["2001-05-10",8.8729,9.0638,8.7887,8.8167,2203500.0],["2001-05-11",8.9571,8.9852,8.6426,8.7044,4489700.0],["2001-05-14",8.7606,9.1649,8.7157,9.1368,4194900.0],["2001-05-15",8.9964,9.1256,8.828,8.828,2206600.0],["2001-05-16",8.9684,9.0077,8.7044,8.8167,2251500.0],["2001-05-17",8.9852,9.3222,8.9684,9.1986,5720400.0],["2001-05-18",9.2941,9.3278,9.2042,9.2828,2448200.0],["2001-05-21",9.2379,9.2941,9.1761,9.2155,1684900.0],["2001-05-22",9.2267,9.5075,9.2098,9.4513,2258200.0],["2001-05-23",9.5468,9.822,9.5019,9.6591,3763400.0],["2001-05-24",9.631,10.2094,9.6142,10.1645,5394600.0],["2001-05-25",10.1926,10.3611,10.0297,10.1421,2643700.0],["2001-05-29",10.0522,10.2151,9.85,10.0803,1851200.0],["2001-05-30",9.8444,10.0915,9.8444,9.9904,1657300.0],["2001-05-31",9.9904,10.0634,9.8276,9.996,1255900.0],["2001-06-01",9.996,10.1926,9.9623,10.0578,1165200.0],["2001-06-04",10.3555,10.3723,9.9455,10.1589,1379800.0],["2001-06-05",10.2431,10.2881,9.9848,10.2263,1451200.0],["2001-06-06",10.1645,10.2712,10.0017,10.2263,2068400.0],["2001-06-07",10.2263,10.3835,10.2263,10.3835,1137700.0],["2001-06-08",10.3386,10.4958,10.0859,10.2656,1378700.0],["2001-06-11",10.333,10.333,10.0971,10.26,1664800.0],["2001-06-12",10.1645,10.3049,9.968,10.2712,1648300.0],["2001-06-13",10.2488,10.2712,9.9511,10.0297,1585300.0],["2001-06-14",9.9792,10.0971,9.8837,9.9455,1656600.0],["2001-06-15",9.7546,10.0129,9.7377,9.8444,1673300.0],["2001-06-18",9.7209,10.1421,9.7209,10.0859,1800900.0],["2001-06-19",10.069,10.1757,9.996,10.0971,2009500.0],["2001-06-20",9.8837,10.1027,9.7883,9.996,1292900.0],["2001-06-21",9.8557,10.1645,9.7995,10.041,2264400.0],["2001-06-22",10.0073,10.0747,9.9006,9.9006,1073900.0],["2001-06-25",9.8276,10.0354,9.7826,9.9455,877700.0],["2001-06-26",9.5468,9.9736,9.5468,9.8276,2086100.0],["2001-06-27",9.8837,10.5295,9.8837,10.3835,2785700.0],["2001-06-28",10.4397,10.552,10.2038,10.3049,962700.0],["2001-06-29",10.4116,10.6531,10.2431,10.625,1182000.0],["2001-07-02",10.5576,10.6587,10.333,10.5015,1290800.0],["2001-07-03",10.406,10.6306,10.3386,10.6306,691900.0],["2001-07-05",10.6138,10.6138,10.406,10.5071,577200.0],["2001-07-06",10.4565,10.4902,10.0634,10.2151,1121100.0],["2001-07-09",10.1196,10.3049,10.0522,10.1701,653100.0],["2001-07-10",10.3105,10.5183,10.2151,10.2712,2107000.0],["2001-07-11",10.2656,10.3835,10.1252,10.2038,1313600.0],["2001-07-12",10.0803,10.333,10.0522,10.2824,947400.0],["2001-07-13",10.2824,10.4622,9.8837,10.4622,2981100.0],["2001-07-16",10.3442,10.6924,10.2768,10.4734,1525100.0],["2001-07-17",10.3891,10.7092,10.3049,10.6531,1610000.0],["2001-07-18",10.4734,10.552,10.3105,10.552,1208700.0],["2001-07-19",10.5576,11.0069,10.4004,10.5015,4303100.0],["2001-07-20",10.4453,10.5464,10.3049,10.3835,2410400.0],["2001-07-23",10.3049,10.5239,10.2263,10.2937,2364300.0],["2001-07-24",10.2937,10.2993,9.9792,10.0522,1743200.0],["2001-07-25",10.1084,10.2151,10.041,10.0466,2489200.0],["2001-07-26",10.0971,10.333,10.0859,10.333,2400100.0],["2001-07-27",10.2768,10.3274,10.1477,10.2151,1392500.0],["2001-07-30",10.1364,10.26,9.8837,10.0522,2270100.0],["2001-07-31",10.0129,10.187,10.0017,10.0522,1661700.0],["2001-08-01",10.1084,10.1364,10.0241,10.0522,1677500.0],["2001-08-02",10.0691,10.1027,9.9511,9.9904,1062500.0],["2001-08-03",9.9118,10.0691,9.777,9.9455,1379700.0],["2001-08-06",9.8893,10.0354,9.7714,9.777,1582700.0],["2001-08-07",9.7826,9.9792,9.7826,9.968,1250000.0],["2001-08-08",9.9118,10.0466,9.8107,9.8276,1323600.0],["2001-08-09",9.7265,9.9118,9.7265,9.8276,1323100.0],["2001-08-10",9.8276,9.9118,9.7096,9.777,1634000.0],["2001-08-13",9.7321,9.9567,9.6984,9.7883,927200.0],["2001-08-14",9.822,9.9848,9.7377,9.9567,816500.0],["2001-08-15",9.8893,10.0522,9.749,9.968,1851700.0],["2001-08-16",9.8837,10.1814,9.7714,10.1084,2083400.0],["2001-08-17",10.0522,10.1477,9.968,10.1084,1262900.0],["2001-08-20",10.1757,10.3218,9.996,10.187,1899400.0],["2001-08-21",10.1926,10.2151,9.9736,10.0859,2218800.0],["2001-08-22",10.0466,10.1926,9.9174,10.1421,1019100.0],["2001-08-23",10.2094,10.2488,10.041,10.0466,2407400.0],["2001-08-24",10.041,10.1589,9.9792,10.114,1818500.0],["2001-08-27",9.9848,10.1589,9.9848,10.041,556100.0],["2001-08-28",9.9455,10.0354,9.8613,9.9174,872600.0],["2001-08-29",9.9174,10.0747,9.9174,9.9848,825500.0],["2001-08-30",9.968,10.1477,9.8276,9.9174,1936400.0],["2001-08-31",9.8837,10.1308,9.8613,10.1027,2096100.0],["2001-09-04",9.996,10.5295,9.9792,10.4902,1793000.0],["2001-09-05",10.6306,10.6587,10.4565,10.6306,2785400.0],["2001-09-06",10.5516,10.6532,10.3936,10.4331,2926000.0],["2001-09-07",10.3767,10.4106,10.0212,10.2695,2223000.0],["2001-09-10",10.1566,10.3936,9.8181,9.9197,2210000.0],["2001-09-17",9.0281,9.5247,8.4921,9.4739,3513300.0],["2001-09-18",9.3667,9.4175,8.9435,9.0281,3983100.0],["2001-09-19",9.0394,9.1466,8.6952,8.8645,2531100.0],["2001-09-20",8.5203,8.746,8.21,8.746,3616300.0],["2001-09-21",8.3228,9.3103,8.0407,9.1692,3396900.0],["2001-09-24",8.6332,9.1297,8.6332,9.0394,2839100.0],["2001-09-25",9.4513,9.4626,8.7009,8.8589,2652100.0],["2001-09-26",8.8758,9.0507,8.7742,8.9717,2907400.0],["2001-09-27",8.8306,8.8363,8.3172,8.5711,2723300.0],["2001-09-28",8.7799,8.8758,8.6162,8.8363,1602200.0],["2001-10-01",8.7009,8.8306,8.3792,8.5993,1635300.0],["2001-10-02",8.5767,9.2595,8.5654,9.1636,2991100.0],["2001-10-03",9.1128,9.4626,8.7573,9.2482,4865500.0],["2001-10-04",9.062,9.5867,9.0281,9.4344,2968800.0],["2001-10-05",9.4344,9.4344,9.2143,9.3949,1495700.0],["2001-10-08",9.2538,9.3103,8.8984,9.2651,2862500.0],["2001-10-09",9.2651,9.4457,9.0507,9.3723,2903100.0],["2001-10-10",9.4795,9.9197,9.3215,9.9027,2208900.0],["2001-10-11",10.0946,10.2977,9.9366,10.0551,1874700.0],["2001-10-12",10.0156,10.0156,9.5078,9.9366,1342000.0],["2001-10-15",9.8689,9.9253,9.6883,9.8463,855500.0],["2001-10-16",9.8519,10.0551,9.8519,10.0438,1207100.0],["2001-10-17",10.1172,10.1228,9.7335,9.8745,1759700.0],["2001-10-18",10.151,10.3203,10.0607,10.3203,3939700.0],["2001-10-19",10.3259,10.4049,10.1905,10.3936,2760500.0],["2001-10-22",10.4388,10.6701,10.1566,10.6701,3208900.0],["2001-10-23",10.7153,10.7153,10.2413,10.4106,1798600.0],["2001-10-24",10.5234,10.5234,10.2131,10.4162,1451100.0],["2001-10-25",10.2695,10.8338,10.072,10.7153,1834100.0],["2001-10-26",10.5686,10.8338,10.4444,10.7773,2382200.0],["2001-10-29",10.6419,10.8168,10.6419,10.7209,1982700.0],["2001-10-30",10.6081,10.7717,10.4726,10.6927,1934000.0],["2001-10-31",10.7209,10.7491,10.5911,10.6814,1762700.0],["2001-11-01",10.546,10.7209,10.4106,10.7209,1425000.0],["2001-11-02",10.6081,10.7209,10.4952,10.6814,1161200.0],["2001-11-05",10.7209,10.9297,10.687,10.862,1806500.0],["2001-11-06",10.8902,10.9974,10.7491,10.8055,2461100.0],["2001-11-07",10.9466,10.9974,10.4444,10.4839,2576100.0],["2001-11-08",10.5798,10.7153,10.4501,10.625,1528600.0],["2001-11-09",10.625,10.625,10.2018,10.3203,1652000.0],["2001-11-12",10.4613,10.7209,10.1002,10.7209,1465600.0],["2001-11-13",10.7209,11.003,10.7209,10.9579,2841600.0],["2001-11-14",11.003,11.1159,10.6701,10.8281,2672500.0],["2001-11-15",10.862,11.1949,10.8338,11.1441,3434300.0],["2001-11-16",11.1441,11.24,10.924,10.9635,3702000.0],["2001-11-19",11.0312,11.1723,10.8394,10.9974,3840200.0],["2001-11-20",11.1159,11.1159,10.6645,10.6645,2087500.0],["2001-11-21",10.7776,10.7776,10.4042,10.6418,1345400.0],["2001-11-23",10.7267,10.8059,10.6588,10.7437,329100.0],["2001-11-26",10.8342,10.8908,10.4382,10.4778,1888700.0],["2001-11-27",10.6928,10.6928,10.1723,10.2571,2977300.0],["2001-11-28",10.2685,10.5174,10.0422,10.4721,1667900.0],["2001-11-29",10.523,10.5966,10.3194,10.4155,1245300.0],["2001-11-30",10.4608,10.5683,10.3477,10.4155,1129700.0],["2001-12-03",10.1553,10.4552,10.1553,10.3081,1462900.0],["2001-12-04",10.4665,10.4721,10.0421,10.3533,1581100.0],["2001-12-05",10.4948,10.8003,10.4721,10.7493,2486400.0],["2001-12-06",10.7776,10.7776,10.2402,10.359,2956500.0],["2001-12-07",10.2967,10.4948,10.2175,10.2232,1303000.0],["2001-12-10",10.127,10.3533,10.0421,10.1892,2393600.0],["2001-12-11",10.2798,10.2798,9.9912,10.0195,2311000.0],["2001-12-12",10.0082,10.1949,9.9347,9.9573,2023200.0],["2001-12-13",9.9177,10.161,9.8158,9.929,1684800.0],["2001-12-14",9.8611,10.1327,9.8554,10.1327,1038200.0],["2001-12-17",10.0704,10.2571,9.9969,10.1836,1394600.0],["2001-12-18",10.1779,10.1836,9.8158,9.8158,2649500.0],["2001-12-19",9.8724,9.8724,9.6009,9.7593,2641200.0],["2001-12-20",9.7593,9.8498,9.6405,9.7706,1763800.0],["2001-12-21",10.0139,10.0139,9.748,10.0139,2442700.0],["2001-12-24",10.1553,10.2288,10.0987,10.2175,923400.0],["2001-12-26",10.1892,10.2288,10.0704,10.1327,1337700.0],["2001-12-27",10.1553,10.2062,9.9403,10.0535,1421200.0],["2001-12-28",10.127,10.1383,9.6744,9.7366,2626200.0],["2001-12-31",9.7876,9.9064,9.731,9.731,1386000.0],["2002-01-02",9.731,9.731,9.4085,9.5047,3190200.0],["2002-01-03",9.5726,9.8158,9.5613,9.6178,3003500.0],["2002-01-04",9.6178,10.0365,9.5556,9.9969,3907000.0],["2002-01-07",10.3986,10.3986,9.9177,10.0591,4411700.0],["2002-01-08",10.1836,10.2288,9.9233,10.0761,1988000.0],["2002-01-09",10.127,10.3703,9.9856,10.1836,3202900.0],["2002-01-10",10.1836,10.342,10.0704,10.2685,3952600.0],["2002-01-11",10.2458,10.3873,10.1836,10.3533,2223200.0],["2002-01-14",10.2515,10.3533,10.1327,10.1836,1363200.0],["2002-01-15",10.0987,10.2685,9.9007,10.127,2231000.0],["2002-01-16",9.9912,10.2685,9.9912,10.1836,1320800.0],["2002-01-17",10.1553,10.2798,10.0987,10.1836,980400.0],["2002-01-18",10.0591,10.2402,10.0591,10.1892,1136200.0],["2002-01-22",10.127,10.3081,10.0195,10.0761,1399300.0],["2002-01-23",10.0252,10.0704,9.7989,9.9629,1763000.0],["2002-01-24",9.9629,10.0874,9.8215,9.929,1928900.0],["2002-01-25",9.9177,10.0535,9.8158,9.9573,2439200.0],["2002-01-28",9.7876,10.2232,9.7876,10.1723,1283200.0],["2002-01-29",10.2119,10.2515,10.0704,10.2119,2532000.0],["2002-01-30",10.1949,10.6871,10.1836,10.5513,3127700.0],["2002-01-31",10.523,10.8059,10.3533,10.7493,5268100.0],["2002-02-01",10.7211,10.772,10.6136,10.7663,2415200.0],["2002-02-04",10.7493,10.7493,10.2741,10.325,2742000.0],["2002-02-05",10.325,10.3816,10.0478,10.127,1493300.0],["2002-02-06",10.1383,10.1779,9.8272,9.8441,1691800.0],["2002-02-07",9.7423,9.8724,9.3915,9.8045,3604800.0],["2002-02-08",9.8045,10.0704,9.7593,10.0421,2233100.0],["2002-02-11",9.9856,10.2232,9.8951,9.9573,1929500.0],["2002-02-12",9.9516,9.9573,9.8045,9.9064,2157900.0],["2002-02-13",10.0478,10.2685,9.6178,10.2685,4601500.0],["2002-02-14",10.1836,10.3307,10.1836,10.2402,2346600.0],["2002-02-15",10.2119,10.2854,10.1666,10.2232,1236300.0],["2002-02-19",10.0139,10.1496,9.8272,9.9233,1977400.0],["2002-02-20",10.0082,10.2119,9.8781,10.1666,992400.0],["2002-02-21",10.1666,10.2798,9.9856,10.0421,761800.0],["2002-02-22",9.9064,10.0704,9.6801,10.0082,2296500.0],["2002-02-25",10.0421,10.1327,9.9629,10.0931,1724600.0],["2002-02-26",10.1553,10.4665,9.9629,10.3759,1332300.0],["2002-02-27",10.3873,10.7776,10.3816,10.6928,2538700.0],["2002-02-28",10.6079,10.7493,10.4778,10.7211,1964100.0],["2002-03-01",10.6928,10.7663,10.4269,10.7211,2849500.0],["2002-03-04",10.6815,10.8059,10.6815,10.7663,2792900.0],["2002-03-05",10.7437,10.8285,10.6928,10.7493,2023500.0],["2002-03-06",10.7211,10.8908,10.7041,10.8625,1853100.0],["2002-03-07",10.7493,10.8568,10.6475,10.8285,1801300.0],["2002-03-08",10.8795,11.0096,10.7946,10.9021,1829700.0],["2002-03-11",10.7776,10.8003,10.6418,10.7154,1253000.0],["2002-03-12",10.6362,10.6645,10.4665,10.6362,2304400.0],["2002-03-13",10.6645,10.7946,10.5853,10.772,1647400.0],["2002-03-14",10.6362,10.7607,10.5457,10.6532,1450300.0],["2002-03-15",10.8908,11.366,10.8851,11.3377,5168400.0],["2002-03-18",11.383,11.4565,11.1171,11.3377,4730400.0],["2002-03-19",11.4565,11.8243,11.4,11.5357,4804000.0],["2002-03-20",11.3943,11.6772,11.3943,11.5867,2716000.0],["2002-03-21",11.4565,11.7847,11.4565,11.6772,2722700.0],["2002-03-22",11.8639,11.9997,11.6036,11.8809,3200900.0],["2002-03-25",11.977,12.0166,11.7168,11.7903,2441500.0],["2002-03-26",11.9318,11.9883,11.5301,11.7168,1617800.0],["2002-03-27",11.7168,12.0166,11.5471,11.9091,1344200.0],["2002-03-28",11.796,11.8809,11.6602,11.7903,2159400.0],["2002-04-01",11.6545,11.796,11.5018,11.6149,2545900.0],["2002-04-02",11.3717,11.6828,11.3434,11.6093,2526400.0],["2002-04-03",11.5527,11.6319,11.4056,11.598,1421900.0],["2002-04-04",11.5527,11.598,11.2019,11.4735,1765800.0],["2002-04-05",11.4565,11.5075,11.3151,11.4396,1084200.0],["2002-04-08",11.3151,11.4848,11.1793,11.4169,1782000.0],["2002-04-09",11.5697,11.5923,11.3094,11.5131,2367200.0],["2002-04-10",11.5188,11.8695,11.5075,11.8243,2803200.0],["2002-04-11",11.8639,11.8809,11.6489,11.8356,2365400.0],["2002-04-12",11.8695,11.9091,11.779,11.9091,2403900.0],["2002-04-15",11.8809,12.2203,11.7111,11.8356,2208400.0],["2002-04-16",11.9374,11.9374,11.5471,11.7394,1889800.0],["2002-04-17",11.598,11.598,11.2076,11.2585,2813500.0],["2002-04-18",11.796,11.9205,11.6546,11.7677,4816200.0],["2002-04-19",11.796,11.8073,11.4283,11.4283,3714700.0],["2002-04-22",11.5584,11.8243,11.5414,11.7394,2251700.0],["2002-04-23",11.7677,11.796,11.615,11.6715,1182900.0],["2002-04-24",11.7677,11.8526,11.6546,11.7394,2933000.0],["2002-04-25",11.8073,12.0223,11.7394,12.0223,2686800.0],["2002-04-26",11.994,12.0902,11.4565,11.7055,2415600.0],["2002-04-29",11.598,11.7847,11.598,11.7677,1491700.0],["2002-04-30",11.6545,11.7338,11.581,11.6772,1987400.0],["2002-05-01",11.5414,11.598,11.4283,11.5471,2015700.0],["2002-05-02",11.5867,11.6263,11.4848,11.5697,2948300.0],["2002-05-03",11.6263,11.6263,11.3151,11.3434,2530300.0],["2002-05-06",11.4,11.4113,11.2585,11.3094,1634100.0],["2002-05-07",11.3717,11.3717,11.1623,11.1906,2366700.0],["2002-05-08",11.3151,11.4339,11.0888,11.3717,1952800.0],["2002-05-09",11.2415,11.3943,11.151,11.2133,1430300.0],["2002-05-10",11.2246,11.383,11.1341,11.151,1916000.0],["2002-05-13",11.2868,11.3151,11.1567,11.2019,1187300.0],["2002-05-14",11.3434,11.3547,11.1737,11.2302,1651800.0],["2002-05-15",11.2585,11.2642,11.168,11.2585,1766900.0],["2002-05-16",11.2585,11.4,11.2133,11.3151,2340400.0],["2002-05-17",11.3943,11.6546,11.383,11.5527,2046800.0],["2002-05-20",11.598,11.6376,11.5018,11.5414,935500.0],["2002-05-21",11.3717,11.4735,11.1227,11.2302,1590900.0],["2002-05-22",11.1906,11.4,11.1227,11.3377,1055200.0],["2002-05-23",11.3377,11.4056,11.2076,11.3717,1461000.0],["2002-05-24",11.3321,11.5301,11.3321,11.4735,1137800.0],["2002-05-28",11.5018,11.5018,11.2076,11.2812,1573800.0],["2002-05-29",11.4961,11.8356,11.4848,11.8073,2681100.0],["2002-05-30",11.8469,11.9091,11.4848,11.6093,2251600.0],["2002-05-31",11.7507,12.0166,11.7507,12.0166,2140600.0],["2002-06-03",11.9035,11.9035,11.4565,11.5584,1313200.0],["2002-06-04",11.5131,11.6093,11.3151,11.5075,1326300.0],["2002-06-05",11.5584,11.9091,11.4848,11.9091,1319700.0],["2002-06-06",11.8865,11.9827,11.6319,11.7564,1711000.0],["2002-06-07",11.7111,12.0166,11.5131,12.0053,1540700.0],["2002-06-10",12.175,12.2769,11.994,12.1637,2512100.0],["2002-06-11",12.209,12.4353,12.1977,12.2769,3511300.0],["2002-06-12",12.175,12.3165,11.977,12.1637,1478800.0],["2002-06-13",12.1015,12.1241,11.796,11.8809,1195600.0],["2002-06-14",11.7394,11.7903,11.4282,11.7451,1695600.0],["2002-06-17",12.0789,12.1864,11.9883,12.1637,2280000.0],["2002-06-18",12.1637,12.3221,12.1185,12.3221,1486900.0],["2002-06-19",12.2203,12.441,12.1354,12.3165,1746800.0],["2002-06-20",12.4127,12.5258,12.3052,12.3561,2436000.0],["2002-06-21",12.1072,12.6503,12.0902,12.5598,2911300.0],["2002-06-24",12.4466,12.5598,12.226,12.4749,2779800.0],["2002-06-25",12.4919,12.5032,12.2203,12.3108,2636900.0],["2002-06-26",11.8809,12.0393,11.796,11.9601,2295000.0],["2002-06-27",12.0506,12.3335,11.7111,12.3335,1793300.0],["2002-06-28",12.4183,12.4353,11.7168,11.9261,5322900.0],["2002-07-01",11.8865,11.9205,11.6432,11.762,1589200.0],["2002-07-02",11.5753,11.7677,11.3886,11.5753,1986700.0],["2002-07-03",11.4565,11.4622,10.7493,11.2755,2418400.0],["2002-07-05",11.4282,11.7677,11.366,11.7394,904400.0],["2002-07-08",11.8469,11.8752,11.6263,11.6546,1876300.0],["2002-07-09",11.7111,11.9714,11.6036,11.6036,1902600.0],["2002-07-10",11.5923,11.6772,11.2529,11.2698,2193000.0],["2002-07-11",11.1171,11.3773,10.9756,11.3773,2096600.0],["2002-07-12",11.3264,11.366,10.9134,11.0322,2613800.0],["2002-07-15",10.8964,11.0039,10.3816,10.7267,2366200.0],["2002-07-16",10.523,10.8003,10.3646,10.6758,2070900.0],["2002-07-17",10.7211,10.8512,10.3533,10.4721,3070500.0],["2002-07-18",10.4382,10.5626,9.9799,10.359,4965600.0],["2002-07-19",10.2685,10.6079,10.1949,10.4495,3088800.0],["2002-07-22",10.4099,10.4891,9.6801,10.2345,3003800.0],["2002-07-23",10.127,10.2402,9.6348,9.8215,2523800.0],["2002-07-24",9.6914,10.6475,9.5047,10.4608,2470800.0],["2002-07-25",10.5457,10.5966,9.8668,10.0082,2517400.0],["2002-07-26",10.0987,10.2458,9.8724,10.0761,2699400.0],["2002-07-29",10.2685,10.8059,10.2119,10.7437,2744500.0],["2002-07-30",10.7946,10.8003,10.4834,10.6758,1524800.0],["2002-07-31",10.6928,10.7493,10.3533,10.6418,2452400.0],["2002-08-01",10.4948,10.6136,10.3081,10.4325,1226100.0],["2002-08-02",10.523,10.5513,9.7762,10.0987,2063600.0],["2002-08-05",9.9912,10.2345,9.9912,10.2345,1607600.0],["2002-08-06",10.4665,10.6645,10.2911,10.557,1375900.0],["2002-08-07",10.557,10.7097,10.1949,10.5513,1409600.0],["2002-08-08",10.5796,10.7946,10.2967,10.7607,1538500.0],["2002-08-09",10.7889,10.936,10.6815,10.7267,1402300.0],["2002-08-12",10.7267,10.9078,10.5513,10.9078,1443600.0],["2002-08-13",10.8059,10.8908,10.4948,10.5061,1011000.0],["2002-08-14",10.4099,11.168,10.3194,11.0492,1326000.0],["2002-08-15",11.2868,11.3377,11.0492,11.3208,2385200.0],["2002-08-16",11.2585,11.349,10.9983,11.2981,1397900.0],["2002-08-19",11.2698,11.4509,11.1227,11.4396,1165400.0],["2002-08-20",11.2698,11.5357,11.168,11.3038,1632600.0],["2002-08-21",11.349,11.4283,11.1737,11.366,1006800.0],["2002-08-22",11.383,11.9091,11.2981,11.8526,1433000.0],["2002-08-23",11.796,11.796,11.4339,11.5131,923800.0],["2002-08-26",11.5018,11.5697,11.2868,11.3943,973300.0],["2002-08-27",11.4848,11.5188,11.0492,11.2246,1521800.0],["2002-08-28",11.1171,11.2698,11.0322,11.1906,1438800.0],["2002-08-29",10.9756,11.1227,10.8342,11.0096,1408800.0],["2002-08-30",11.0266,11.1397,10.8512,10.9926,867900.0],["2002-09-03",10.7663,11.0209,10.6419,10.8059,869100.0],["2002-09-04",10.8059,11.0549,10.6645,11.0549,1042000.0],["2002-09-05",10.8625,11.0209,10.6418,10.9247,1057600.0],["2002-09-06",11.0039,11.2755,10.9474,11.2246,1129500.0],["2002-09-09",11.2133,11.4678,11.0662,11.4056,1210600.0],["2002-09-10",11.5471,11.598,11.3151,11.5471,1399700.0],["2002-09-11",11.564,11.6093,11.4622,11.5075,1166000.0],["2002-09-12",11.4,11.4282,11.1793,11.3717,873700.0],["2002-09-13",11.2019,11.3604,11.1793,11.3321,1573400.0],["2002-09-16",11.3094,11.3151,11.1171,11.1623,948800.0],["2002-09-17",11.3151,11.3717,10.6928,10.7154,2198900.0],["2002-09-18",10.6701,10.7154,10.325,10.5287,2053700.0],["2002-09-19",10.2119,10.6815,10.1949,10.4042,1446900.0],["2002-09-20",10.6079,10.6815,10.4552,10.6079,1840000.0],["2002-09-23",10.4551,10.5513,10.2402,10.4438,838100.0],["2002-09-24",10.3816,10.4269,10.1949,10.3816,1635300.0],["2002-09-25",10.574,10.8568,10.3986,10.7437,1361400.0],["2002-09-26",10.9021,11.0888,10.7493,11.0096,1308000.0],["2002-09-27",10.8512,10.9191,10.1383,10.2288,2193000.0],["2002-09-30",10.1836,10.4382,9.6518,10.1892,2344800.0],["2002-10-01",10.325,10.3646,9.8611,10.2685,2091900.0],["2002-10-02",10.2685,10.2685,9.3859,9.5273,3712400.0],["2002-10-03",9.6574,10.1779,9.6065,10.0421,2675500.0],["2002-10-04",10.0535,10.4155,9.8611,10.2628,2893300.0],["2002-10-07",10.0987,10.325,9.9347,9.946,2130100.0],["2002-10-08",10.1836,10.4495,9.8611,10.3137,3260600.0],["2002-10-09",10.1723,10.2741,9.7649,9.7932,2136400.0],["2002-10-10",9.4481,9.5613,8.7183,8.9106,6637500.0],["2002-10-11",8.9163,9.1369,8.7975,9.0181,5384400.0],["2002-10-14",8.9955,9.2671,8.9955,9.0521,2459400.0],["2002-10-15",9.2501,9.335,9.0804,9.2501,3790500.0],["2002-10-16",9.2501,9.3067,8.5146,8.9389,3988300.0],["2002-10-17",10.0422,10.6022,9.9007,10.5966,5757400.0],["2002-10-18",10.6928,10.6928,10.2402,10.3816,3253200.0],["2002-10-21",10.325,10.8455,10.1836,10.8059,2258100.0],["2002-10-22",10.8059,10.8059,10.4325,10.5513,2190200.0],["2002-10-23",10.3929,10.6984,9.9969,10.144,3678800.0],["2002-10-24",10.127,10.4269,9.9629,10.11,3066900.0],["2002-10-25",10.1836,10.6079,10.1214,10.574,1868500.0],["2002-10-28",10.7154,10.7493,10.3873,10.5117,2394400.0],["2002-10-29",10.4721,10.5909,10.127,10.3986,1627500.0],["2002-10-30",10.3533,10.3533,10.0139,10.2741,1983200.0],["2002-10-31",10.1327,10.523,10.1327,10.3873,4029400.0],["2002-11-01",10.2854,10.738,10.2006,10.6815,1942400.0],["2002-11-04",10.7493,10.8342,10.3307,10.3816,1935600.0],["2002-11-05",10.3307,10.6192,10.3307,10.4099,2321600.0],["2002-11-06",10.325,10.4891,10.2119,10.4099,2553400.0],["2002-11-07",10.4382,10.6079,10.3533,10.54,1413300.0],["2002-11-08",10.6362,10.738,10.342,10.6192,1501000.0],["2002-11-11",10.4665,10.5966,10.1949,10.2175,1084300.0],["2002-11-12",10.325,10.5853,10.2967,10.523,1053500.0],["2002-11-13",10.4382,10.6928,10.3024,10.4721,1143400.0],["2002-11-14",10.7493,10.7833,10.5513,10.7607,1795000.0],["2002-11-15",10.7607,11.1001,10.7437,10.9756,2483000.0],["2002-11-18",11.2246,11.2415,11.0322,11.0662,1478200.0],["2002-11-19",11.1171,11.3321,11.0039,11.0888,1713100.0],["2002-11-20",11.1171,11.5527,11.1171,11.4452,2742900.0],["2002-11-21",11.4339,11.598,11.2416,11.3151,3029800.0],["2002-11-22",11.3435,11.6554,11.2754,11.4285,2733300.0],["2002-11-25",11.4796,11.5703,11.1449,11.5023,1840600.0],["2002-11-26",11.4569,11.6327,11.3435,11.4399,2201300.0],["2002-11-27",11.4399,11.7915,11.4399,11.7405,1672600.0],["2002-11-29",11.7405,11.7972,11.5987,11.6951,853800.0],["2002-12-02",11.8936,12.1091,11.5817,11.6554,2478700.0],["2002-12-03",11.6838,11.8256,11.4002,11.4569,2224800.0],["2002-12-04",11.3435,11.627,11.3435,11.525,1622400.0],["2002-12-05",11.627,11.627,11.2017,11.4512,1553000.0],["2002-12-06",11.23,11.5079,11.2187,11.5079,1195300.0],["2002-12-09",11.3661,11.5136,11.23,11.4115,1892600.0],["2002-12-10",11.3378,11.5703,11.247,11.4626,1056000.0],["2002-12-11",11.2867,11.4455,11.1279,11.3151,1260500.0],["2002-12-12",11.4002,11.4455,11.2357,11.3888,983800.0],["2002-12-13",11.3038,11.4682,11.2414,11.3151,1206500.0],["2002-12-16",11.2584,11.627,11.2017,11.525,1827800.0],["2002-12-17",11.4002,11.4739,11.1676,11.196,1676600.0],["2002-12-18",11.1676,11.2811,11.0429,11.0429,1894000.0],["2002-12-19",11.0032,11.0996,10.8614,10.9464,1651200.0],["2002-12-20",10.867,11.0429,10.7706,11.0429,2026300.0],["2002-12-23",10.9011,10.9918,10.7876,10.9181,1438800.0],["2002-12-24",10.7366,10.8217,10.6742,10.799,733000.0],["2002-12-26",10.7082,10.9861,10.6628,10.85,1325000.0],["2002-12-27",10.8103,10.8443,10.6685,10.7593,916100.0],["2002-12-30",10.7196,10.799,10.5891,10.7876,1511100.0],["2002-12-31",10.8443,10.9124,10.6799,10.8614,1308900.0],["2003-01-02",10.833,11.3435,10.833,11.2867,1768500.0],["2003-01-03",11.2017,11.2867,11.0032,11.0996,1727100.0],["2003-01-06",11.0032,11.1903,11.0032,11.0599,1574900.0],["2003-01-07",11.0372,11.1449,10.9748,11.0315,1817300.0],["2003-01-08",11.0202,11.0258,10.6061,10.8046,3033600.0],["2003-01-09",10.85,11.213,10.8046,11.1846,2312100.0],["2003-01-10",11.213,11.3888,11.0712,11.2867,1798900.0],["2003-01-13",11.2924,11.525,11.2867,11.4342,1843700.0],["2003-01-14",11.3151,11.3661,11.1903,11.3435,1501200.0],["2003-01-15",11.4229,11.4229,11.179,11.3264,1321800.0],["2003-01-16",11.3718,11.6611,11.3435,11.4569,1867900.0],["2003-01-17",11.4569,11.5476,11.3038,11.4342,1652500.0],["2003-01-21",11.4852,11.5306,11.1166,11.1166,1840800.0],["2003-01-22",11.1166,11.1336,10.9578,11.0372,1514000.0],["2003-01-23",11.0939,11.4739,11.0712,11.3435,1382900.0],["2003-01-24",11.3435,11.576,11.2924,11.3661,3157500.0],["2003-01-27",11.3435,11.559,11.2017,11.2584,2114900.0],["2003-01-28",11.3321,11.3548,11.1223,11.2754,2119200.0],["2003-01-29",11.2414,11.3264,11.1279,11.2811,2981300.0],["2003-01-30",11.2867,11.3208,10.9918,11.0032,1909800.0],["2003-01-31",11.0032,11.3832,10.9918,11.3435,3925600.0],["2003-02-03",11.9106,11.939,11.7745,11.9276,5904600.0],["2003-02-04",11.7405,11.7405,11.2584,11.525,4217800.0],["2003-02-05",11.4853,11.9957,11.4796,11.905,3667100.0],["2003-02-06",11.905,11.9844,11.7461,11.8312,3649400.0],["2003-02-07",11.8312,11.939,11.7688,11.8709,2531200.0],["2003-02-10",11.9106,11.956,11.8539,11.8823,3251300.0],["2003-02-11",12.4494,12.5062,11.7235,11.8256,3128500.0],["2003-02-12",11.8256,11.8766,11.6214,11.6327,1763700.0],["2003-02-13",11.6611,11.7121,11.5136,11.627,2140900.0],["2003-02-14",11.6157,11.8936,11.542,11.8312,1850600.0],["2003-02-18",11.7972,12.1602,11.7972,11.9106,2637900.0],["2003-02-19",11.7972,11.8539,11.593,11.7405,2051400.0],["2003-02-20",11.8085,12.1318,11.7008,12.0241,2835900.0],["2003-02-21",12.1602,12.1602,11.9617,12.0241,1852400.0],["2003-02-24",11.9276,11.9957,11.7972,11.8256,1770800.0],["2003-02-25",11.6554,11.9447,11.61,11.9447,2101700.0],["2003-02-26",11.9106,12.0694,11.8596,11.9787,1747100.0],["2003-02-27",11.9957,12.1715,11.8539,12.1375,1743100.0],["2003-02-28",12.1262,12.1262,11.8596,12.0921,1586000.0],["2003-03-03",12.0921,12.3587,12.0921,12.2396,2216000.0],["2003-03-04",12.2396,12.2396,11.7235,11.8539,2394200.0],["2003-03-05",11.7859,11.939,11.7745,11.8709,2046300.0],["2003-03-06",11.8426,11.939,11.7008,11.8539,1674800.0],["2003-03-07",11.8085,11.9617,11.6838,11.9106,2000000.0],["2003-03-10",11.8823,11.9106,11.6838,11.6894,1353200.0],["2003-03-11",11.7178,11.7972,11.4455,11.4455,1795200.0],["2003-03-12",11.4002,11.5363,11.162,11.4682,2286000.0],["2003-03-13",11.5817,11.9106,11.576,11.905,2453600.0],["2003-03-14",11.939,12.0808,11.8256,11.9957,2218100.0],["2003-03-17",11.973,12.3644,11.956,12.336,3192500.0],["2003-03-18",12.4041,12.4778,12.2396,12.4778,2297300.0],["2003-03-19",12.4721,12.4721,12.3303,12.4721,2717800.0],["2003-03-20",12.4665,12.6366,12.3077,12.6083,1762400.0],["2003-03-21",12.8918,13.0733,12.8124,13.0733,3745500.0],["2003-03-24",12.8181,12.8465,12.4211,12.4778,1640900.0],["2003-03-25",12.4494,12.8465,12.336,12.8238,2178400.0],["2003-03-26",12.7841,12.9202,12.6026,12.7103,2247600.0],["2003-03-27",12.4891,12.8181,12.4778,12.7614,1921000.0],["2003-03-28",12.733,12.7387,12.5402,12.6423,961800.0],["2003-03-31",12.4665,12.9486,12.3076,12.7614,2144200.0],["2003-04-01",12.8124,12.8181,12.5459,12.6763,3074700.0],["2003-04-02",12.9883,12.9939,12.733,12.8181,2404100.0],["2003-04-03",12.8181,13.079,12.7897,12.9372,1713200.0],["2003-04-04",12.9032,13.0053,12.716,12.7557,1773700.0],["2003-04-07",12.9883,13.1584,12.7614,12.7614,2203900.0],["2003-04-08",12.9315,13.0677,12.8862,13.0393,3095000.0],["2003-04-09",13.096,13.1301,12.648,12.648,2517800.0],["2003-04-10",12.7614,12.7614,12.5175,12.6366,1736900.0],["2003-04-11",12.6366,12.7557,12.5288,12.6423,1319100.0],["2003-04-14",12.6196,12.7727,12.5345,12.7614,2372600.0],["2003-04-15",12.7614,12.8181,12.7047,12.7897,1766600.0],["2003-04-16",12.8635,12.9145,12.716,12.8181,1895600.0],["2003-04-17",12.5345,12.5912,11.8142,11.8709,8466700.0],["2003-04-21",11.9106,12.2339,11.905,12.0297,3173600.0],["2003-04-22",12.0524,12.4721,11.8539,12.2793,2976200.0],["2003-04-23",12.2793,12.3927,12.0808,12.3303,2183300.0],["2003-04-24",12.4494,12.4721,12.3247,12.336,2018400.0],["2003-04-25",12.319,12.4608,12.0978,12.1262,1604000.0],["2003-04-28",12.1091,12.4778,12.0808,12.1772,1975500.0],["2003-04-29",12.1488,12.3757,12.1488,12.2509,2509400.0],["2003-04-30",12.2509,12.4721,12.1659,12.3303,4117500.0],["2003-05-01",12.3303,12.3473,12.0127,12.1375,1566600.0],["2003-05-02",11.9957,12.3077,11.9844,12.2509,1464000.0],["2003-05-05",12.353,12.5345,12.3077,12.4438,2061200.0],["2003-05-06",12.5345,12.8465,12.4948,12.7671,1898300.0],["2003-05-07",12.7217,12.8238,12.5742,12.6536,1985400.0],["2003-05-08",12.7614,12.8351,12.5686,12.75,1936700.0],["2003-05-09",12.8181,12.9089,12.7274,12.7614,1182600.0],["2003-05-12",12.682,13.0223,12.6082,12.9883,2086600.0],["2003-05-13",12.9032,13.045,12.8408,12.9599,1601200.0],["2003-05-14",12.9599,12.9996,12.7671,12.7727,1612500.0],["2003-05-15",12.7614,12.8351,12.6877,12.8068,3034800.0],["2003-05-16",12.7557,12.8465,12.7047,12.7614,1598700.0],["2003-05-19",12.6196,12.665,12.5288,12.5742,1697600.0],["2003-05-20",12.5742,12.5912,12.0751,12.2282,2718500.0],["2003-05-21",12.1091,12.2169,11.99,11.99,2188200.0],["2003-05-22",12.1659,12.2736,12.1205,12.1885,2621500.0],["2003-05-23",12.1659,12.2509,12.1035,12.1659,3066900.0],["2003-05-27",12.1091,12.2509,12.1091,12.1999,3722400.0],["2003-05-28",12.0808,12.1432,11.9106,11.9276,3434100.0],["2003-05-29",11.9276,12.1942,11.9106,11.973,3622600.0],["2003-05-30",12.1659,12.2793,12.0184,12.1999,2931400.0],["2003-06-02",12.2509,12.3927,12.0581,12.1829,2719300.0],["2003-06-03",12.1829,12.2396,12.0014,12.1375,1341400.0],["2003-06-04",12.1375,12.4381,12.1148,12.3133,1673600.0],["2003-06-05",12.2679,12.2679,11.9276,12.0694,2370400.0],["2003-06-06",12.1942,12.1942,11.4796,11.7575,4510800.0],["2003-06-09",11.7858,11.8369,11.4285,11.5306,3003300.0],["2003-06-10",11.5023,11.6894,11.4853,11.6044,1840400.0],["2003-06-11",11.6044,11.6611,11.5136,11.6554,2622300.0],["2003-06-12",11.7575,11.8879,11.7235,11.8199,3212500.0],["2003-06-13",11.9106,12.2226,11.8936,12.2112,2985400.0],["2003-06-16",12.2112,12.2509,11.9673,11.9673,2897500.0],["2003-06-17",11.939,12.1488,11.8539,12.0638,2987400.0],["2003-06-18",12.0694,12.0694,11.3094,11.7575,10328800.0],["2003-06-19",11.7235,11.9957,11.7064,11.7575,4806100.0],["2003-06-20",11.8823,11.8936,11.6781,11.6838,3275700.0],["2003-06-23",11.627,11.6327,11.4002,11.5647,2577200.0],["2003-06-24",11.4569,11.5023,11.1449,11.1676,5640500.0],["2003-06-25",11.1166,11.2584,10.9918,10.9918,4935400.0],["2003-06-26",11.0599,11.162,10.9691,10.9691,3216300.0],["2003-06-27",10.9861,10.9918,10.7479,10.8443,3539100.0],["2003-06-30",10.9181,10.9181,10.5494,10.7309,5494400.0],["2003-07-01",10.8443,11.3094,10.8103,11.2924,3444900.0],["2003-07-02",11.4342,11.6554,11.3208,11.4399,3860700.0],["2003-07-03",11.4739,11.6554,11.3151,11.4399,2141800.0],["2003-07-07",11.4796,11.576,11.0996,11.2414,3440800.0],["2003-07-08",11.2017,11.2981,11.1449,11.247,2149500.0],["2003-07-09",11.2754,11.3775,11.196,11.2584,2445000.0],["2003-07-10",11.23,11.3491,11.2073,11.3151,2554400.0],["2003-07-11",11.4002,11.6384,11.3548,11.4966,1834000.0],["2003-07-14",11.5306,11.7008,11.4626,11.4852,2326400.0],["2003-07-15",11.5987,11.6497,11.4909,11.5079,1578400.0],["2003-07-16",11.593,11.6724,11.4115,11.4966,1847700.0],["2003-07-17",11.4285,11.4285,11.1052,11.2584,2976000.0],["2003-07-18",11.23,11.2357,10.9181,11.2017,6016900.0],["2003-07-21",11.5703,11.5703,11.2584,11.3888,4649300.0],["2003-07-22",11.3888,11.4796,11.3208,11.4058,2566700.0],["2003-07-23",11.4002,11.7405,11.3605,11.6951,2299600.0],["2003-07-24",11.7972,11.8539,11.5533,11.576,2532100.0],["2003-07-25",11.542,11.627,11.4058,11.542,1786400.0],["2003-07-28",11.4852,11.61,11.3945,11.4569,2193300.0],["2003-07-29",11.3775,11.4058,11.1166,11.162,3324300.0],["2003-07-30",11.2073,11.213,10.9861,11.0202,2277800.0],["2003-07-31",10.9975,11.2017,10.9408,11.0202,1981600.0],["2003-08-01",11.0372,11.0939,10.8443,10.9067,2016300.0],["2003-08-04",10.8387,10.9237,10.6515,10.7876,1675300.0],["2003-08-05",10.7479,10.8954,10.6345,10.6628,1954200.0],["2003-08-06",10.6742,10.8273,10.5324,10.7479,2563900.0],["2003-08-07",10.833,10.9464,10.7423,10.8784,2288900.0],["2003-08-08",10.9861,11.1903,10.9124,11.0542,2357200.0],["2003-08-11",11.0088,11.1393,10.8387,10.8897,1202800.0],["2003-08-12",10.8954,11.0202,10.85,11.0032,1621300.0],["2003-08-13",11.0032,11.0032,10.7763,10.799,1604300.0],["2003-08-14",10.799,11.1223,10.7933,11.0996,1755800.0],["2003-08-15",11.1733,11.3491,11.0826,11.1449,1416400.0],["2003-08-18",11.2867,11.3661,11.2017,11.2017,1584000.0],["2003-08-19",11.2584,11.2697,11.0032,11.0712,2384400.0],["2003-08-20",11.0712,11.4455,11.0202,11.4002,2459300.0],["2003-08-21",11.4002,11.4852,11.3435,11.3718,2005400.0],["2003-08-22",11.4682,11.4853,11.0145,11.0882,2272100.0],["2003-08-25",11.0485,11.0599,10.9237,10.9918,2242000.0],["2003-08-26",10.9237,11.0599,10.7876,11.0315,1573600.0],["2003-08-27",11.0315,11.1449,11.0145,11.0315,1162900.0],["2003-08-28",11.0258,11.0599,10.7876,10.8897,2756900.0],["2003-08-29",10.8897,10.9861,10.8443,10.9578,2315700.0],["2003-09-02",11.0996,11.3151,11.0599,11.2867,2777600.0],["2003-09-03",11.4002,11.4002,11.1733,11.2981,2687200.0],["2003-09-04",11.2981,11.4852,11.2584,11.3718,2338900.0],["2003-09-05",11.213,11.559,11.179,11.3435,2628800.0],["2003-09-08",11.3435,11.5136,11.3151,11.3435,1943300.0],["2003-09-09",11.3094,11.3208,11.0712,11.2924,2841700.0],["2003-09-10",11.2867,11.2867,11.0429,11.0429,1754300.0],["2003-09-11",11.1449,11.2527,11.1166,11.1903,1214100.0],["2003-09-12",11.1449,11.2697,11.1166,11.23,1291700.0],["2003-09-15",11.1733,11.213,11.0429,11.179,1402300.0],["2003-09-16",11.1109,11.1903,11.0145,11.1109,1914800.0],["2003-09-17",11.1109,11.1903,10.9464,11.0258,2586200.0],["2003-09-18",11.0882,11.0882,10.799,10.9861,3920500.0],["2003-09-19",11.0429,11.1733,10.9464,11.1109,2320600.0],["2003-09-22",11.0315,11.179,10.9805,11.162,1509000.0],["2003-09-23",11.2073,11.4058,11.1846,11.3888,1937000.0],["2003-09-24",11.3038,11.3435,10.8897,10.9181,3363100.0],["2003-09-25",10.9181,11.0088,10.8387,10.9464,2713600.0],["2003-09-26",10.9464,11.0088,10.8387,10.8614,2177600.0],["2003-09-29",10.9351,10.9748,10.8217,10.8897,1968800.0],["2003-09-30",10.8614,10.8727,10.7139,10.7536,3571400.0],["2003-10-01",10.7763,10.833,10.7309,10.7876,4193000.0],["2003-10-02",10.7649,10.7876,10.6912,10.7423,4597500.0],["2003-10-03",10.9294,10.9521,10.7479,10.8443,3041400.0],["2003-10-06",10.9294,11.2641,10.8614,11.247,2603800.0],["2003-10-07",11.1449,11.3435,11.0769,11.3378,2434900.0],["2003-10-08",11.3378,11.4172,11.2017,11.2641,3030100.0],["2003-10-09",11.2641,11.559,11.2641,11.4739,2766600.0],["2003-10-10",11.593,11.6044,11.4002,11.525,2792300.0],["2003-10-13",11.559,11.7518,11.542,11.6724,1838700.0],["2003-10-14",11.7291,11.7405,11.4058,11.5476,2562700.0],["2003-10-15",11.6554,11.7178,11.3094,11.3435,3260800.0],["2003-10-16",11.3435,11.3888,11.1166,11.2981,5159500.0],["2003-10-17",11.0882,11.1676,10.7763,10.9181,9776400.0],["2003-10-20",10.9181,11.1052,10.816,11.0088,3348000.0],["2003-10-21",10.9464,11.0315,10.85,10.8614,3708200.0],["2003-10-22",10.8614,10.8614,10.7479,10.7763,3483700.0],["2003-10-23",10.7763,10.8727,10.6969,10.7309,4981000.0],["2003-10-24",10.7309,10.799,10.5664,10.7536,4471700.0],["2003-10-27",10.7536,10.8954,10.6685,10.7139,2436200.0],["2003-10-28",10.7139,10.867,10.7139,10.7763,3513000.0],["2003-10-29",10.7763,10.8614,10.7366,10.7933,2715600.0],["2003-10-30",10.6288,11.0599,10.6288,10.9861,3507500.0],["2003-10-31",10.9918,11.0826,10.7706,10.9805,4354200.0],["2003-11-03",10.9805,11.2017,10.9691,11.1052,4045600.0],["2003-11-04",11.0599,11.2187,10.9294,11.1393,3936200.0],["2003-11-05",11.0826,11.2924,11.0655,11.2243,3155600.0],["2003-11-06",11.2017,11.2017,10.9918,11.0826,1884400.0],["2003-11-07",11.1052,11.2584,11.0712,11.23,1918400.0],["2003-11-10",11.23,11.23,11.0826,11.1393,1790600.0],["2003-11-11",11.162,11.3151,11.1052,11.2811,2701400.0],["2003-11-12",11.247,11.2924,11.1846,11.2641,2046100.0],["2003-11-13",11.2641,11.3491,11.1733,11.3491,2835400.0],["2003-11-14",11.3832,11.4115,10.9691,10.9918,4479700.0],["2003-11-17",10.9351,10.9691,10.7933,10.8443,3576300.0],["2003-11-18",10.8046,10.8727,10.6912,10.6912,4251000.0],["2003-11-19",10.7479,10.7933,10.5721,10.7479,4748100.0],["2003-11-20",10.6629,10.85,10.6458,10.8046,2224600.0],["2003-11-21",10.8046,11.1166,10.7139,11.0372,4559000.0],["2003-11-24",11.1733,11.2641,11.0485,11.2073,2903900.0],["2003-11-25",11.3094,11.3151,11.1506,11.2584,3383300.0],["2003-11-26",11.3321,11.4285,11.2697,11.4229,2728100.0],["2003-11-28",11.3775,11.5136,11.3775,11.4796,1070600.0],["2003-12-01",11.542,11.627,11.4853,11.5817,2973900.0],["2003-12-02",11.4966,11.5363,11.3888,11.4569,2189900.0],["2003-12-03",11.3435,11.3775,11.0826,11.0939,3047000.0],["2003-12-04",11.2792,11.4529,11.2155,11.366,3259900.0],["2003-12-05",11.3197,11.3718,11.2155,11.2676,1797000.0],["2003-12-08",11.1865,11.2387,11.0939,11.146,2287700.0],["2003-12-09",11.1634,11.2387,11.0186,11.0592,2480900.0],["2003-12-10",11.146,11.2908,11.0997,11.1692,1938200.0],["2003-12-11",11.1634,11.256,11.1171,11.2039,1582100.0],["2003-12-12",11.2329,11.256,11.0881,11.1634,1264200.0],["2003-12-15",11.2618,11.4876,11.1692,11.2155,1873700.0],["2003-12-16",11.2734,11.3602,11.0128,11.2502,1975700.0],["2003-12-17",11.1518,11.1981,11.0476,11.146,2213900.0],["2003-12-18",11.1808,11.2676,11.0881,11.2329,1973300.0],["2003-12-19",11.1981,11.2792,11.036,11.2444,4985600.0],["2003-12-22",11.1171,11.1923,11.0765,11.0997,2629800.0],["2003-12-23",11.0476,11.1229,10.9607,10.9665,3543700.0],["2003-12-24",11.0013,11.0302,10.9376,11.0128,1402900.0],["2003-12-26",11.0302,11.0592,10.9897,11.0186,414000.0],["2003-12-29",11.0302,11.0418,10.8623,10.9434,3595400.0],["2003-12-30",11.0013,11.0881,10.9781,11.0881,2673800.0],["2003-12-31",11.0881,11.2097,11.0592,11.1576,2279900.0],["2004-01-02",11.2039,11.3602,11.1344,11.175,2166600.0],["2004-01-05",11.2908,11.3429,11.0128,11.036,2129200.0],["2004-01-06",11.0013,11.0302,10.8797,10.9318,3833700.0],["2004-01-07",10.897,10.9434,10.7986,10.8565,3502800.0],["2004-01-08",10.8855,10.9086,10.6944,10.7639,5633400.0],["2004-01-09",10.8739,11.1923,10.8565,10.9202,5058000.0],["2004-01-12",10.9434,11.0649,10.9434,11.0013,2251100.0],["2004-01-13",10.9028,10.9955,10.8739,10.9665,1808000.0],["2004-01-14",11.0302,11.175,11.0186,11.0939,3019900.0],["2004-01-15",11.1286,11.2908,11.0071,11.2329,2326900.0],["2004-01-16",11.2908,11.2966,11.0823,11.1171,2387300.0],["2004-01-20",10.8855,10.9318,10.7175,10.787,3911600.0],["2004-01-21",10.8102,11.0128,10.8102,11.0013,2005300.0],["2004-01-22",10.9549,10.9897,10.816,10.9144,2908900.0],["2004-01-23",10.9144,10.9434,10.7639,10.8739,4181900.0],["2004-01-26",10.8565,10.9781,10.8333,10.9549,2024600.0],["2004-01-27",10.9549,11.0302,10.8797,10.8855,3552300.0],["2004-01-28",10.9376,11.0823,10.677,10.706,2992700.0],["2004-01-29",10.7118,10.9607,10.7118,10.9491,3093700.0],["2004-01-30",10.8855,11.0244,10.8044,10.9491,2671500.0],["2004-02-02",10.9028,11.0302,10.7986,10.9723,3353700.0],["2004-02-03",11.0592,11.4587,11.0592,11.2908,10371100.0],["2004-02-04",11.175,11.2329,10.9144,11.0186,4374400.0],["2004-02-05",10.9723,11.0592,10.9376,10.9723,3221700.0],["2004-02-06",10.9318,11.0592,10.8912,10.9723,2106500.0],["2004-02-09",10.897,11.0418,10.8565,10.9897,2534400.0],["2004-02-10",10.9144,10.9897,10.8565,10.9318,2451300.0],["2004-02-11",10.9376,11.0013,10.8739,10.8855,3605600.0],["2004-02-12",10.8449,10.9144,10.7812,10.8333,3288600.0],["2004-02-13",10.8276,10.9549,10.8044,10.8681,2067600.0],["2004-02-17",10.9897,11.0707,10.9144,11.0302,2221100.0],["2004-02-18",11.0476,11.3197,11.0013,11.146,3665600.0],["2004-02-19",11.2329,11.4239,11.1808,11.2502,3515000.0],["2004-02-20",11.2502,11.2502,10.9318,11.0649,3133100.0],["2004-02-23",11.0418,11.0939,11.007,11.0244,2564600.0],["2004-02-24",10.9839,11.036,10.8855,10.9086,4207200.0],["2004-02-25",10.9607,11.036,10.8797,10.9434,3225600.0],["2004-02-26",10.9434,10.9897,10.9202,10.9665,5149900.0],["2004-02-27",11.0013,11.0939,10.9434,11.0013,3032900.0],["2004-03-01",11.0013,11.0707,10.9202,10.9318,3009000.0],["2004-03-02",10.8681,11.0186,10.8681,11.0013,3760900.0],["2004-03-03",11.0013,11.0881,10.9434,11.0592,4821600.0],["2004-03-04",11.0881,11.1055,10.9781,11.0302,2248000.0],["2004-03-05",11.0302,11.0418,10.9144,10.9202,3486500.0],["2004-03-08",10.9665,11.0302,10.9434,11.0013,2597900.0],["2004-03-09",10.9434,11.0939,10.7812,10.8391,3346900.0],["2004-03-10",10.8044,10.9144,10.787,10.787,3456900.0],["2004-03-11",10.5381,10.5381,10.127,10.3643,9321500.0],["2004-03-12",10.4222,10.5265,10.3701,10.4917,2600800.0],["2004-03-15",10.5149,10.5265,10.4396,10.4801,2950200.0],["2004-03-16",10.4801,10.6538,10.4744,10.5323,2312900.0],["2004-03-17",10.5554,10.706,10.5149,10.706,4255700.0],["2004-03-18",10.706,10.7233,10.6249,10.6538,3106000.0],["2004-03-19",10.6423,10.7639,10.5554,10.677,2795500.0],["2004-03-22",10.677,10.706,10.4222,10.4338,2920500.0],["2004-03-23",10.4917,10.5265,10.4454,10.4628,2259400.0],["2004-03-24",10.4454,10.5323,10.3643,10.4049,2427700.0],["2004-03-25",10.457,10.5786,10.4222,10.5149,2627000.0],["2004-03-26",10.5381,10.6075,10.4744,10.5902,1643500.0],["2004-03-29",10.5786,10.7639,10.567,10.6886,1866800.0],["2004-03-30",10.6596,10.7928,10.5959,10.7812,1313900.0],["2004-03-31",10.7697,10.7697,10.6017,10.677,3455100.0],["2004-04-01",10.677,10.8276,10.677,10.7928,2198200.0],["2004-04-02",10.816,10.8797,10.6828,10.6944,4691000.0],["2004-04-05",10.6828,10.7465,10.6712,10.7002,3430800.0],["2004-04-06",10.7118,11.1171,10.6538,11.0997,4648500.0],["2004-04-07",11.0013,11.0592,10.816,10.8739,2910600.0],["2004-04-08",10.9202,10.9607,10.7986,10.8507,2405100.0],["2004-04-12",10.816,10.8507,10.7002,10.7233,2008800.0],["2004-04-13",10.7697,10.8044,10.5728,10.5786,2097500.0],["2004-04-14",10.5381,10.6944,10.5381,10.6307,2446900.0],["2004-04-15",10.6828,10.7986,10.6539,10.7697,1865400.0],["2004-04-16",10.8044,10.8565,10.6365,10.8565,1640200.0],["2004-04-19",10.8102,10.8276,10.5728,10.7986,4580800.0],["2004-04-20",10.0748,10.6133,10.0748,10.6133,13547100.0],["2004-04-21",10.4222,10.5323,10.1964,10.2485,7837500.0],["2004-04-22",10.1559,10.4628,10.1154,10.4628,5075700.0],["2004-04-23",10.4628,10.4628,10.2428,10.2543,3608500.0],["2004-04-26",10.2543,10.3354,10.1327,10.1617,5090000.0],["2004-04-27",10.1791,10.2775,9.9243,9.9764,6167900.0],["2004-04-28",9.8548,9.9243,9.7506,9.7738,5012100.0],["2004-04-29",9.7274,10.0517,9.6927,9.9301,4983000.0],["2004-04-30",9.9243,9.959,9.7448,9.8201,2676500.0],["2004-05-03",9.959,10.0343,9.8432,10.0169,4840600.0],["2004-05-04",10.0401,10.0922,9.9359,9.9822,4661000.0],["2004-05-05",9.988,10.1559,9.988,10.1038,3968300.0],["2004-05-06",10.0111,10.0922,9.9301,10.0285,2096200.0],["2004-05-07",9.988,10.0227,9.959,9.988,2855800.0],["2004-05-10",9.988,9.988,9.8722,9.9648,2206900.0],["2004-05-11",9.988,10.1212,9.9822,9.9938,2630400.0],["2004-05-12",9.988,10.0054,9.8027,9.9243,3754700.0],["2004-05-13",9.9243,9.9822,9.8664,9.9822,2215200.0],["2004-05-14",9.9127,10.0054,9.849,9.9475,1814700.0],["2004-05-17",9.8432,9.8722,9.7622,9.8316,1676600.0],["2004-05-18",9.8432,9.9475,9.8027,9.9011,1765500.0],["2004-05-19",9.9185,10.0169,9.8201,9.8374,1349300.0],["2004-05-20",9.7911,9.9996,9.7853,9.9301,1552000.0],["2004-05-21",9.9706,10.1385,9.959,9.988,2067000.0],["2004-05-24",10.0169,10.0806,10.0111,10.0459,2005800.0],["2004-05-25",10.0459,10.2485,9.9648,10.2196,1974400.0],["2004-05-26",10.2485,10.2775,10.0922,10.2717,1957200.0],["2004-05-27",10.2659,10.3122,10.0517,10.1385,1899300.0],["2004-05-28",10.1617,10.2022,10.098,10.1212,1318800.0],["2004-06-01",10.1327,10.1617,10.0111,10.1443,1230000.0],["2004-06-02",10.1501,10.2254,10.1212,10.2022,2170500.0],["2004-06-03",10.1327,10.1906,10.069,10.0748,1069800.0],["2004-06-04",10.0922,10.1269,9.988,10.0633,1593400.0],["2004-06-07",10.0748,10.237,10.0691,10.1964,2369400.0],["2004-06-08",10.1617,10.2543,10.098,10.2428,1077200.0],["2004-06-09",10.1906,10.2775,10.1617,10.1733,1614500.0],["2004-06-10",10.2138,10.2601,10.1154,10.2601,1183600.0],["2004-06-14",10.2312,10.2659,10.1327,10.1906,1082200.0],["2004-06-15",10.2659,10.3586,10.1791,10.3296,2194800.0],["2004-06-16",10.2949,10.3296,10.2717,10.3064,2372600.0],["2004-06-17",10.2775,10.3991,10.2659,10.3586,2278400.0],["2004-06-18",10.3354,10.4049,10.3354,10.4049,2363500.0],["2004-06-21",10.3933,10.4917,10.3643,10.457,1360600.0],["2004-06-22",10.4512,10.4628,10.3412,10.3991,1934300.0],["2004-06-23",10.3991,10.6654,10.3238,10.6481,3178000.0],["2004-06-24",10.6075,10.6481,10.4917,10.5323,1882000.0],["2004-06-25",10.5323,10.5959,10.4628,10.5554,4374200.0],["2004-06-28",10.5612,10.6307,10.5149,10.567,1441200.0],["2004-06-29",10.5207,10.5207,10.4222,10.4512,2161600.0],["2004-06-30",10.4917,10.5959,10.4222,10.567,2341300.0],["2004-07-01",10.5728,10.5786,10.3933,10.457,2907300.0],["2004-07-02",10.4917,10.5207,10.4107,10.4686,888900.0],["2004-07-06",10.4686,10.4686,10.2138,10.3817,1721400.0],["2004-07-07",10.1733,10.1964,9.8838,10.1733,5035700.0],["2004-07-08",10.0285,10.1559,9.9011,10.1269,2758500.0],["2004-07-09",10.1269,10.1327,9.849,9.849,4150900.0],["2004-07-12",9.849,9.8606,9.6464,9.7101,2538000.0],["2004-07-13",9.6927,9.8606,9.5827,9.8548,3538200.0],["2004-07-14",9.7564,9.9532,9.7101,9.8606,2995100.0],["2004-07-15",9.8432,9.8953,9.8317,9.8606,2660200.0],["2004-07-16",9.9301,9.9301,9.6869,9.7043,2141600.0],["2004-07-19",10.2717,10.4975,9.7506,10.0806,4993600.0],["2004-07-20",9.988,10.1733,9.9243,10.1675,1501200.0],["2004-07-21",10.2196,10.3586,10.1733,10.2254,1673600.0],["2004-07-22",10.0864,10.1154,9.9185,10.0227,1738100.0],["2004-07-23",10.0227,10.0575,9.959,10.0227,879000.0],["2004-07-26",9.959,10.0517,9.8664,9.9011,1489700.0],["2004-07-27",9.8838,10.2428,9.8838,10.1906,1969400.0],["2004-07-28",10.1443,10.1906,9.959,10.0748,1496400.0],["2004-07-29",10.1733,10.2949,10.0633,10.1559,1408900.0],["2004-07-30",10.1559,10.2196,10.098,10.1443,2191300.0],["2004-08-02",10.1501,10.2485,10.0111,10.1327,1563900.0],["2004-08-03",10.0922,10.1327,9.9359,9.9359,1367100.0],["2004-08-04",9.9011,10.0922,9.878,10.0748,1388400.0],["2004-08-05",10.0285,10.0633,9.7853,9.8259,1326100.0],["2004-08-06",9.8085,9.8838,9.7158,9.7795,1414700.0],["2004-08-09",9.7795,9.8722,9.7564,9.8143,750200.0],["2004-08-10",9.8143,9.9822,9.7737,9.9822,893100.0],["2004-08-11",9.9359,9.959,9.7853,9.9475,782300.0],["2004-08-12",9.8432,9.878,9.7622,9.8722,1148100.0],["2004-08-13",9.8606,9.9764,9.7564,9.9532,1219100.0],["2004-08-16",9.5653,9.8664,9.4495,9.8201,3719000.0],["2004-08-17",9.8432,9.878,9.6985,9.7043,1420900.0],["2004-08-18",9.7738,9.8259,9.6579,9.6927,2023000.0],["2004-08-19",9.6637,9.6637,9.4669,9.4958,2745400.0],["2004-08-20",9.4958,9.5248,9.409,9.4379,2247600.0],["2004-08-23",9.4379,9.5132,9.3858,9.49,1303400.0],["2004-08-24",9.5306,9.5479,9.3916,9.49,1902600.0],["2004-08-25",9.4379,9.4495,9.2642,9.2642,3692200.0],["2004-08-26",9.2642,9.3047,9.2295,9.2526,2463400.0],["2004-08-27",9.2642,9.3221,9.2584,9.2816,3564800.0],["2004-08-30",9.2874,9.409,9.2874,9.3511,1815300.0],["2004-08-31",9.3047,9.3511,9.2642,9.3163,1683700.0],["2004-09-01",9.3163,9.4321,9.3105,9.4032,2069000.0],["2004-09-02",9.409,9.7101,9.409,9.6985,1878200.0],["2004-09-03",9.7043,9.8027,9.629,9.7969,1339700.0],["2004-09-07",9.7969,9.9706,9.7911,9.9475,1918000.0],["2004-09-08",9.9301,10.2717,9.9301,10.2138,5791700.0],["2004-09-09",10.2138,10.3528,10.0459,10.3412,3706200.0],["2004-09-10",10.2833,10.3933,10.1559,10.3933,2908600.0],["2004-09-13",10.3643,10.3643,10.1617,10.1617,3008900.0],["2004-09-14",10.1675,10.2312,10.1154,10.1617,1979000.0],["2004-09-15",10.5091,10.5091,10.2601,10.4107,4811100.0],["2004-09-16",10.3933,10.5496,10.3933,10.4686,1958700.0],["2004-09-17",10.5033,10.5496,10.4454,10.5091,2534700.0],["2004-09-20",10.4628,10.5844,10.2717,10.5496,1644100.0],["2004-09-21",10.5091,10.6481,10.4049,10.5902,3392800.0],["2004-09-22",10.5091,10.567,10.3701,10.4222,2295300.0],["2004-09-23",10.4222,10.4917,10.3933,10.4222,1591500.0],["2004-09-24",10.4222,10.4917,10.3701,10.3875,1975200.0],["2004-09-27",10.3875,10.4049,10.2833,10.3412,2598500.0],["2004-09-28",10.3412,10.4222,10.1791,10.3354,2250300.0],["2004-09-29",10.3354,10.7407,10.2659,10.4975,4545000.0],["2004-09-30",10.4338,10.6133,10.4107,10.4975,2801100.0],["2004-10-01",10.567,10.6365,10.4744,10.6191,1314900.0],["2004-10-04",10.6481,10.7581,10.5728,10.6191,2541700.0],["2004-10-05",10.6191,10.6596,10.457,10.6191,1441500.0],["2004-10-06",10.6481,10.6944,10.5728,10.6249,2324400.0],["2004-10-07",10.567,10.5786,10.3759,10.4512,1327800.0],["2004-10-08",10.4222,10.5033,10.3759,10.3759,1377500.0],["2004-10-11",10.3759,10.4686,10.3296,10.4454,1423900.0],["2004-10-12",10.4512,10.4686,10.3064,10.3643,1021100.0],["2004-10-13",10.4222,10.4744,10.2717,10.3586,1970600.0],["2004-10-14",10.3064,10.4049,10.2485,10.3759,1351800.0],["2004-10-15",10.3875,10.4454,10.3122,10.4049,1189100.0],["2004-10-18",9.988,10.4107,9.849,10.1327,3896800.0],["2004-10-19",10.1906,10.1906,9.988,10.0806,1777500.0],["2004-10-20",10.0806,10.1327,9.9996,10.0343,1325700.0],["2004-10-21",10.0864,10.2022,9.9938,10.0922,1234800.0],["2004-10-22",10.0575,10.0922,9.8432,9.9127,1413400.0],["2004-10-25",9.9127,9.9764,9.8374,9.8953,1532800.0],["2004-10-26",9.8838,9.988,9.8432,9.9185,1687400.0],["2004-10-27",9.8432,9.959,9.6985,9.9532,1437700.0],["2004-10-28",9.9185,10.098,9.8896,10.0227,886500.0],["2004-10-29",10.0227,10.1733,9.9764,10.1385,1140400.0],["2004-11-01",10.0864,10.1733,9.959,10.1675,949700.0],["2004-11-02",10.1443,10.4107,10.1385,10.3412,1881600.0],["2004-11-03",10.3701,10.4049,10.2254,10.3412,1277200.0],["2004-11-04",10.3759,10.4049,10.2601,10.3412,1982500.0],["2004-11-05",10.4222,10.457,10.3528,10.3933,1863000.0],["2004-11-08",10.3991,10.428,10.3238,10.3991,1345400.0],["2004-11-09",10.3643,10.538,10.3586,10.4917,1657100.0],["2004-11-10",10.457,10.6249,10.4512,10.5902,1058900.0],["2004-11-11",10.6191,10.9028,10.5902,10.7118,1986000.0],["2004-11-12",10.7697,10.8102,10.6886,10.7928,877900.0],["2004-11-15",10.7697,10.9955,10.6712,10.9723,1802500.0],["2004-11-16",10.9723,11.007,10.8565,10.8855,2211700.0],["2004-11-17",10.9144,11.007,10.8507,10.9607,1577600.0],["2004-11-18",10.9665,11.0302,10.897,10.9434,1249700.0],["2004-11-19",10.9434,10.9434,10.6481,10.7233,1393000.0],["2004-11-22",10.7118,10.8449,10.6017,10.8276,3173500.0],["2004-11-23",10.7175,10.8797,10.706,10.8565,1109700.0],["2004-11-24",10.8333,10.9897,10.8276,10.9086,1196700.0],["2004-11-26",10.9144,10.9723,10.9144,10.9202,166100.0],["2004-11-29",10.9665,11.007,10.8797,10.9491,997000.0],["2004-11-30",10.897,10.9839,10.8739,10.9723,1767400.0],["2004-12-01",11.0909,11.2689,10.9901,11.2689,1806000.0],["2004-12-02",11.257,11.3044,11.1799,11.2451,1722200.0],["2004-12-03",11.2451,11.2985,11.0138,11.0613,3879200.0],["2004-12-06",11.002,11.0969,10.8478,11.0909,2344500.0],["2004-12-07",11.085,11.174,11.002,11.0376,2126100.0],["2004-12-08",11.0435,11.0909,10.9427,11.002,1131400.0],["2004-12-09",11.002,11.2036,10.9071,11.1028,1721800.0],["2004-12-10",11.34,11.34,10.996,11.002,1431500.0],["2004-12-13",11.0198,11.0672,10.9604,10.9723,1601200.0],["2004-12-14",11.0257,11.1621,11.0257,11.1206,1851100.0],["2004-12-15",11.1206,11.3163,11.0494,11.3044,2942400.0],["2004-12-16",11.3163,11.4468,11.2273,11.4468,3180000.0],["2004-12-17",11.3282,11.429,11.0435,11.1206,5359500.0],["2004-12-20",11.1621,11.346,11.0672,11.1502,2607300.0],["2004-12-21",11.1562,11.3222,11.1028,11.2511,2255400.0],["2004-12-22",11.1799,11.2926,11.1562,11.2392,1562700.0],["2004-12-23",11.2392,11.3875,11.1977,11.3519,1827500.0],["2004-12-27",11.3815,11.429,11.2689,11.34,1710700.0],["2004-12-28",11.3578,11.5061,11.1621,11.4824,1704300.0],["2004-12-29",11.5061,11.6069,11.4586,11.5357,1843600.0],["2004-12-30",11.5476,11.6188,11.4705,11.5476,1004500.0],["2004-12-31",11.5832,11.6247,11.5476,11.5595,780300.0],["2005-01-03",11.5298,11.6425,11.3222,11.3697,2185800.0],["2005-01-04",11.3756,11.5535,11.3282,11.3815,1259900.0],["2005-01-05",11.3282,11.3638,11.1918,11.2036,1974200.0],["2005-01-06",11.2036,11.2629,11.0969,11.1977,1065100.0],["2005-01-07",11.1918,11.2095,11.0791,11.1324,1171700.0],["2005-01-10",11.0553,11.2095,11.0316,11.2036,1358900.0],["2005-01-11",11.2036,11.2155,11.0909,11.1977,954600.0],["2005-01-12",11.1324,11.3163,10.9723,11.3104,1453100.0],["2005-01-13",11.2689,11.2689,11.1147,11.1384,1065700.0],["2005-01-14",11.1206,11.3697,11.0375,11.3519,1557900.0],["2005-01-18",11.2689,11.5358,11.2095,11.4468,1903700.0],["2005-01-19",11.4586,11.4824,11.2689,11.2689,667600.0],["2005-01-20",11.2273,11.2926,11.0969,11.1977,1339900.0],["2005-01-21",11.1977,11.2867,11.085,11.1799,1830400.0],["2005-01-24",11.1858,11.3222,10.9011,10.9782,1442300.0],["2005-01-25",11.1028,11.2273,10.9782,11.0494,851700.0],["2005-01-26",11.0909,11.1799,11.0553,11.1799,1215000.0],["2005-01-27",11.1384,11.174,11.0731,11.1324,1902900.0],["2005-01-28",11.0553,11.1384,10.7113,10.8833,2919600.0],["2005-01-31",11.8323,12.0399,11.429,11.5357,8868500.0],["2005-02-01",11.5654,11.7967,11.5476,11.6425,5279800.0],["2005-02-02",11.8026,12.0458,11.69,11.9272,3449200.0],["2005-02-03",11.862,11.9746,11.7967,11.8738,1424900.0],["2005-02-04",11.8798,12.0933,11.8798,12.0933,1936600.0],["2005-02-07",12.0517,12.3305,11.862,12.2356,1913500.0],["2005-02-08",12.3008,12.4254,12.1941,12.4195,1912100.0],["2005-02-09",12.372,12.3957,12.1466,12.1822,1103700.0],["2005-02-10",12.1882,12.2356,12.117,12.1704,1071800.0],["2005-02-11",12.1526,12.2475,11.9865,12.1882,1334200.0],["2005-02-14",12.2356,12.3068,12.1348,12.2415,1003900.0],["2005-02-15",12.2,12.372,12.1644,12.3246,1333900.0],["2005-02-16",12.3364,12.3839,12.2534,12.3068,1592200.0],["2005-02-17",12.4254,12.7397,12.4135,12.6033,3134700.0],["2005-02-18",12.6093,12.6982,12.5084,12.5084,1616600.0],["2005-02-22",12.3068,12.4966,12.1585,12.1585,1586600.0],["2005-02-23",12.2237,12.4728,12.0992,12.2593,1628000.0],["2005-02-24",12.1585,12.3898,12.0695,12.378,1353500.0],["2005-02-25",12.3186,12.5618,12.2949,12.5262,1091200.0],["2005-02-28",12.3957,12.5618,12.3602,12.4076,2806300.0],["2005-03-01",12.4966,12.5381,12.3779,12.4195,2150700.0],["2005-03-02",12.4551,12.5144,12.3008,12.3305,1672200.0],["2005-03-03",12.3661,12.4076,12.2,12.3246,1449500.0],["2005-03-04",12.3602,12.4195,12.1941,12.3305,1398700.0],["2005-03-07",12.3898,12.5381,12.3008,12.4847,1305000.0],["2005-03-08",12.4966,12.6033,12.4432,12.4551,1732200.0],["2005-03-09",12.3957,12.4551,12.2356,12.2415,1312400.0],["2005-03-10",12.2949,12.3542,12.1585,12.2949,1330200.0],["2005-03-11",12.2949,12.4076,12.1644,12.2119,822600.0],["2005-03-14",12.2178,12.4728,12.1941,12.4254,1299800.0],["2005-03-15",12.4313,12.4669,12.2593,12.2593,1030700.0],["2005-03-16",12.2178,12.3602,12.1941,12.2771,1754300.0],["2005-03-17",12.2178,12.2771,12.0814,12.1051,2375500.0],["2005-03-18",12.0695,12.0992,11.9806,12.0102,2288400.0],["2005-03-21",12.0695,12.1229,11.9865,12.0636,1602700.0],["2005-03-22",12.1229,12.2831,12.034,12.0695,1923400.0],["2005-03-23",12.0992,12.3127,12.0399,12.2415,2070200.0],["2005-03-24",12.206,12.4076,12.028,12.3898,1539100.0],["2005-03-28",12.3839,12.4906,12.3839,12.4551,1635400.0],["2005-03-29",12.4313,12.7279,12.3542,12.5974,3230600.0],["2005-03-30",12.5737,12.8346,12.5737,12.7042,2334000.0],["2005-03-31",12.7397,12.7516,12.6448,12.6626,2326800.0],["2005-04-01",12.6508,12.7101,12.4254,12.4432,2453600.0],["2005-04-04",12.461,12.5262,12.2771,12.4551,1480800.0],["2005-04-05",12.4076,12.544,12.3839,12.4313,1980300.0],["2005-04-06",12.4847,12.4906,12.3957,12.4254,1553300.0],["2005-04-07",12.4254,12.4432,12.3246,12.3898,1641200.0],["2005-04-08",12.3957,12.3957,12.3246,12.3661,1000400.0],["2005-04-11",12.3305,12.3779,12.1882,12.3068,1709700.0],["2005-04-12",12.2534,12.4551,12.1882,12.372,2227000.0],["2005-04-13",12.3127,12.3661,12.2178,12.2712,1210900.0],["2005-04-14",12.2178,12.2415,11.9094,11.9984,1922100.0],["2005-04-15",11.1799,11.257,11.0672,11.0731,6798600.0],["2005-04-18",10.7469,11.0613,10.652,10.8418,3886300.0],["2005-04-19",10.8418,11.2807,10.7054,11.2273,5881900.0],["2005-04-20",11.1799,11.1858,10.6995,10.9427,3651700.0],["2005-04-21",11.0138,11.2689,10.9901,11.1977,2128900.0],["2005-04-22",11.1502,11.1918,10.9901,11.0731,2093300.0],["2005-04-25",11.0613,11.2511,11.002,11.1502,2279100.0],["2005-04-26",11.1502,11.174,10.8655,10.8715,2930400.0],["2005-04-27",10.8181,10.8893,10.6461,10.7173,3384500.0],["2005-04-28",10.6461,10.7588,10.5987,10.6046,2458600.0],["2005-04-29",10.658,10.7469,10.6046,10.7054,1937300.0],["2005-05-02",10.6758,10.6758,10.4207,10.6164,3681400.0],["2005-05-03",10.5987,10.7707,10.5868,10.6995,1731800.0],["2005-05-04",10.6995,10.8418,10.6758,10.7707,2064200.0],["2005-05-05",10.7351,10.8418,10.6876,10.7232,1253700.0],["2005-05-06",10.7232,10.7944,10.5987,10.6758,1614200.0],["2005-05-09",10.6698,10.7173,10.569,10.6876,1814900.0],["2005-05-10",10.6876,10.7469,10.6342,10.6817,2108200.0],["2005-05-11",10.6698,10.8003,10.569,10.7469,1872700.0],["2005-05-12",10.7766,10.8181,10.6461,10.7054,2477300.0],["2005-05-13",10.7054,10.7529,10.5275,10.6342,1333400.0],["2005-05-16",10.6105,10.8596,10.5393,10.824,1357700.0],["2005-05-17",10.7588,10.9071,10.6402,10.8774,1395900.0],["2005-05-18",10.8715,11.1324,10.8003,11.0969,1281900.0],["2005-05-19",11.1028,11.2214,11.0613,11.1562,842300.0],["2005-05-20",11.1799,11.2273,11.0613,11.0909,758200.0],["2005-05-23",11.1147,11.1977,11.0435,11.1324,797800.0],["2005-05-24",11.0909,11.1502,11.0672,11.0791,902000.0],["2005-05-25",11.0791,11.0791,10.7707,10.8122,1455300.0],["2005-05-26",10.8952,11.002,10.824,10.8833,1303300.0],["2005-05-27",10.9308,10.9308,10.8181,10.8418,923900.0],["2005-05-31",10.8418,10.8418,10.7173,10.7825,1956200.0],["2005-06-01",10.8062,10.913,10.7291,10.824,1179800.0],["2005-06-02",10.7707,10.8774,10.6817,10.8359,896800.0],["2005-06-03",10.8418,10.8537,10.7054,10.7469,699900.0],["2005-06-06",10.7529,10.8656,10.6936,10.8537,775100.0],["2005-06-07",10.8478,10.9723,10.8003,10.8478,1021900.0],["2005-06-08",10.913,10.9723,10.83,10.8715,1316700.0],["2005-06-09",10.8774,10.9723,10.7825,10.9545,884500.0],["2005-06-10",10.9545,10.9782,10.7351,10.7707,1020800.0],["2005-06-13",10.7351,10.9308,10.6876,10.7054,858000.0],["2005-06-14",10.741,10.9486,10.741,10.8952,950000.0],["2005-06-15",10.8833,10.9367,10.824,10.9308,901700.0],["2005-06-16",10.913,10.913,10.8003,10.8596,776500.0],["2005-06-17",10.8952,10.9071,10.7766,10.83,2878500.0],["2005-06-20",10.824,10.9545,10.7884,10.8833,1151800.0],["2005-06-21",10.8833,10.9664,10.824,10.9545,1528600.0],["2005-06-22",10.9486,11.0375,10.8893,10.996,2044400.0],["2005-06-23",10.996,11.0198,10.8656,10.8656,1644300.0],["2005-06-24",10.7351,10.741,10.486,10.4919,1944900.0],["2005-06-27",10.4267,10.4445,10.3021,10.4385,2570900.0],["2005-06-28",10.4385,10.6698,10.4385,10.658,2333800.0],["2005-06-29",10.6402,10.7944,10.5868,10.7647,1871300.0],["2005-06-30",10.7825,10.9011,10.7469,10.8537,2365900.0],["2005-07-01",10.8418,10.8893,10.7232,10.8418,1182100.0],["2005-07-05",10.7825,11.002,10.7469,10.9604,1153300.0],["2005-07-06",10.9545,10.9901,10.8774,10.9308,1111600.0],["2005-07-07",10.7766,11.0079,10.7351,10.9486,1020100.0],["2005-07-08",10.9486,11.0909,10.8656,11.0672,915100.0],["2005-07-11",11.1146,11.174,11.0672,11.174,892700.0],["2005-07-12",11.1799,11.2451,11.1443,11.1977,726500.0],["2005-07-13",11.1918,11.1977,11.0613,11.1147,876300.0],["2005-07-14",11.1502,11.4171,11.1206,11.3519,1147200.0],["2005-07-15",11.3519,11.5595,11.2866,11.5357,1533500.0],["2005-07-18",11.5358,11.5417,11.0257,11.0257,2772000.0],["2005-07-19",11.0435,11.1384,10.9664,11.0672,1486800.0],["2005-07-20",10.9723,11.0909,10.8833,11.0494,1264900.0],["2005-07-21",11.0435,11.0494,10.7291,10.7351,1544000.0],["2005-07-22",10.7291,10.913,10.6639,10.9011,825500.0],["2005-07-25",10.8893,11.0376,10.7944,10.8122,1314200.0],["2005-07-26",10.8833,10.9842,10.7707,10.9782,1238800.0],["2005-07-27",10.9604,10.9723,10.7529,10.824,954100.0],["2005-07-28",10.8952,11.0791,10.8715,11.0791,842200.0],["2005-07-29",11.0613,11.1799,10.9782,11.0613,1610500.0],["2005-08-01",11.0909,11.174,11.0376,11.0969,1185900.0],["2005-08-02",11.1384,11.1858,11.0613,11.0613,922600.0],["2005-08-03",11.0376,11.0494,10.824,10.8774,1336700.0],["2005-08-04",10.741,10.8833,10.7291,10.8003,1493700.0],["2005-08-05",10.7588,10.9604,10.7351,10.7825,975000.0],["2005-08-08",10.8122,10.824,10.7173,10.7647,528700.0],["2005-08-09",10.7884,10.9189,10.7647,10.8003,758000.0],["2005-08-10",10.8596,10.913,10.6461,10.6758,1266500.0],["2005-08-11",10.6936,10.7232,10.5216,10.6283,2422700.0],["2005-08-12",10.6283,10.658,10.4504,10.5631,1775100.0],["2005-08-15",10.5868,10.7825,10.5275,10.6995,905400.0],["2005-08-16",10.6639,10.6876,10.5809,10.5927,2018100.0],["2005-08-17",10.6046,10.6995,10.5868,10.652,1087400.0],["2005-08-18",10.5927,10.6758,10.5393,10.5453,1370900.0],["2005-08-19",10.5571,10.5987,10.5275,10.5927,869200.0],["2005-08-22",10.5868,10.6283,10.4682,10.5156,746000.0],["2005-08-23",10.5512,10.6342,10.4682,10.4741,705800.0],["2005-08-24",10.48,10.6639,10.4267,10.4978,1086500.0],["2005-08-25",10.4978,10.6342,10.4978,10.5809,917000.0],["2005-08-26",10.5809,10.5809,10.4445,10.4504,1031600.0],["2005-08-29",10.4504,10.6105,10.4326,10.486,846400.0],["2005-08-30",10.4919,10.5927,10.3851,10.5868,1171800.0],["2005-08-31",10.5868,10.7054,10.5453,10.6935,1285100.0],["2005-09-01",10.6639,10.7707,10.5453,10.6224,1507700.0],["2005-09-02",10.6876,10.7529,10.5156,10.6164,903000.0],["2005-09-06",10.6342,10.8003,10.6164,10.7529,1063400.0],["2005-09-07",10.7054,10.9427,10.6758,10.8893,1419500.0],["2005-09-08",10.8596,10.9842,10.7588,10.913,1529000.0],["2005-09-09",10.9367,11.0672,10.9249,11.0672,1053100.0],["2005-09-12",11.0672,11.0909,11.0257,11.0672,1753800.0],["2005-09-13",11.0791,11.0791,10.8952,10.9071,1111000.0],["2005-09-14",10.9486,10.9486,10.741,10.7588,1013800.0],["2005-09-15",10.7647,10.824,10.6283,10.658,1272200.0],["2005-09-16",10.7113,10.8181,10.6936,10.7469,1289700.0],["2005-09-19",10.7469,10.8181,10.5809,10.652,711100.0],["2005-09-20",10.5275,10.5334,9.964,9.9878,3143200.0],["2005-09-21",9.9107,9.9166,9.6497,9.7505,4607600.0],["2005-09-22",9.6912,9.8514,9.5785,9.8276,3697000.0],["2005-09-23",9.8276,9.8869,9.7565,9.8276,2104000.0],["2005-09-26",9.881,9.9285,9.8158,9.8336,2286100.0],["2005-09-27",9.8573,9.9344,9.7565,9.8217,2030000.0],["2005-09-28",9.8929,9.9107,9.709,9.7446,1085200.0],["2005-09-29",9.7505,9.7742,9.6616,9.7209,1758200.0],["2005-09-30",9.7327,9.9462,9.6675,9.8929,1810900.0],["2005-10-03",9.8573,9.9818,9.7565,9.9047,2101800.0],["2005-10-04",9.9759,10.0589,9.7624,9.7624,1263000.0],["2005-10-05",9.7742,9.7742,9.6141,9.6497,2500000.0],["2005-10-06",9.7268,9.8751,9.6378,9.7149,1382400.0],["2005-10-07",9.7743,9.8691,9.6971,9.7149,2213000.0],["2005-10-10",9.7268,9.7742,9.6438,9.6497,983000.0],["2005-10-11",9.6556,9.7031,9.5489,9.5963,2340300.0],["2005-10-12",9.5785,9.7387,9.4421,9.5963,2107900.0],["2005-10-13",9.5429,9.6319,9.5074,9.5074,1365300.0],["2005-10-14",9.5311,9.6438,9.4065,9.4599,2282200.0],["2005-10-17",9.1456,9.1515,8.7778,9.0329,5926600.0],["2005-10-18",9.0447,9.1456,8.9854,8.9854,2936700.0],["2005-10-19",8.9558,9.0685,8.9321,9.0092,3076300.0],["2005-10-20",9.0329,9.104,8.8965,8.9914,2742900.0],["2005-10-21",9.0566,9.0981,8.8905,8.9261,1799900.0],["2005-10-24",8.9854,9.0388,8.938,8.938,2570500.0],["2005-10-25",8.938,9.0151,8.8727,8.9202,1721900.0],["2005-10-26",8.8965,8.938,8.7185,8.7482,2132000.0],["2005-10-27",8.7185,8.7897,8.6118,8.6177,8154300.0],["2005-10-28",8.677,8.8431,8.6474,8.7304,2934100.0],["2005-10-31",8.7363,8.8312,8.6296,8.7482,6798700.0],["2005-11-01",8.7719,9.1278,8.766,8.9854,4237100.0],["2005-11-02",9.0092,9.1574,8.9795,9.0803,3134000.0],["2005-11-03",9.1574,9.6378,9.1515,9.2642,4357000.0],["2005-11-04",9.2879,9.3235,9.1337,9.1812,1198800.0],["2005-11-07",9.2108,9.3116,9.1989,9.2227,1578000.0],["2005-11-08",9.2286,9.3116,9.0329,9.0685,1897700.0],["2005-11-09",9.0744,9.11,9.0269,9.0863,1638000.0],["2005-11-10",9.1278,9.1871,9.0744,9.1515,1802000.0],["2005-11-11",9.1693,9.1989,9.0269,9.1041,1376900.0],["2005-11-14",9.1041,9.2286,8.9854,9.0507,956900.0],["2005-11-15",9.0329,9.0981,8.9321,8.9498,2047700.0],["2005-11-16",8.9795,9.0151,8.8965,8.938,1272800.0],["2005-11-17",8.9973,9.0625,8.9439,8.9498,1305900.0],["2005-11-18",9.1278,9.1574,8.9676,8.9973,2244000.0],["2005-11-21",9.193,9.3709,9.193,9.2583,3061200.0],["2005-11-22",9.2108,9.5726,9.2108,9.5429,6551900.0],["2005-11-23",9.5726,9.7565,9.5726,9.709,3950300.0],["2005-11-25",9.7387,9.8158,9.7031,9.792,970000.0],["2005-11-28",9.9047,9.9937,9.8336,9.964,3298500.0],["2005-11-29",9.97,10.0767,9.9047,10.0411,3964300.0],["2005-11-30",10.1023,10.1878,10.0839,10.1756,5325700.0],["2005-12-01",10.1756,10.2123,9.9128,9.9861,7055600.0],["2005-12-02",9.9617,10.0717,9.9128,10.035,2824200.0],["2005-12-05",9.9617,9.9923,9.8089,9.9434,2297500.0],["2005-12-06",9.9861,10.1328,9.9434,10.0289,2488900.0],["2005-12-07",9.9861,10.1084,9.9006,10.0839,2385300.0],["2005-12-08",10.0534,10.0778,9.9311,10.0473,2642200.0],["2005-12-09",10.0473,10.1267,10.0106,10.0839,1686500.0],["2005-12-12",10.0839,10.3039,10.0228,10.2428,2631200.0],["2005-12-13",10.2489,10.2489,10.0839,10.2306,2668500.0],["2005-12-14",10.2612,10.4323,10.2489,10.3895,2273300.0],["2005-12-15",10.3406,10.3467,10.1817,10.2062,3258100.0],["2005-12-16",10.2673,10.3039,10.0411,10.0839,3033600.0],["2005-12-19",10.1634,10.1634,9.9617,9.9678,1931400.0],["2005-12-20",10.0045,10.0228,9.87,9.87,2086200.0],["2005-12-21",9.8945,9.9861,9.8517,9.8517,2560000.0],["2005-12-22",9.9006,9.9556,9.87,9.9006,2769500.0],["2005-12-23",9.8945,9.9006,9.7783,9.7783,2065800.0],["2005-12-27",9.76,9.9495,9.7417,9.7783,2275100.0],["2005-12-28",9.7539,9.815,9.7295,9.7478,1689300.0],["2005-12-29",9.7478,9.815,9.705,9.7172,1317000.0],["2005-12-30",9.6439,9.7172,9.5706,9.6683,1814000.0],["2006-01-03",9.705,9.7233,9.3933,9.4728,2367800.0],["2006-01-04",9.5278,9.6072,9.3872,9.5156,2121100.0],["2006-01-05",9.5339,9.6256,9.5033,9.5461,1991800.0],["2006-01-06",9.595,9.6072,9.4728,9.4728,1623300.0],["2006-01-09",9.4972,9.6195,9.43,9.4667,2844400.0],["2006-01-10",9.4667,9.485,9.4178,9.4361,3862800.0],["2006-01-11",9.4606,9.5156,9.43,9.4422,2314700.0],["2006-01-12",9.4422,9.4422,9.3261,9.3261,2044700.0],["2006-01-13",9.3261,9.4789,9.2833,9.3139,2811800.0],["2006-01-17",9.3139,9.3322,9.155,9.1672,2870300.0],["2006-01-18",9.1672,9.2772,9.1489,9.1611,1693400.0],["2006-01-19",9.155,9.1978,9.0755,9.155,1689700.0],["2006-01-20",9.0939,9.155,9.0328,9.0511,2415700.0],["2006-01-23",9.045,9.2039,9.0266,9.1,1933600.0],["2006-01-24",9.1,9.155,9.0266,9.0816,2868900.0],["2006-01-25",9.0816,9.155,9.0511,9.0755,2544400.0],["2006-01-26",9.1672,9.1916,9.0144,9.0511,1624000.0],["2006-01-27",9.0572,9.1183,9.0328,9.0328,1497200.0],["2006-01-30",9.5033,9.9006,9.4728,9.6561,12217600.0],["2006-01-31",9.705,10.0961,9.6561,10.0839,6217600.0],["2006-02-01",10.0167,10.2184,10.0167,10.1145,3825900.0],["2006-02-02",10.1512,10.1756,9.9861,10.0106,2825600.0],["2006-02-03",9.9495,10.0717,9.6867,9.8395,2622300.0],["2006-02-06",9.9495,10.1023,9.9067,10.0289,2773200.0],["2006-02-07",10.0839,10.1695,9.9923,10.1634,3985000.0],["2006-02-08",10.3773,10.3773,10.1634,10.2612,2103700.0],["2006-02-09",10.2062,10.2489,10.1267,10.1817,1363100.0],["2006-02-10",10.1695,10.2612,10.1267,10.1634,918700.0],["2006-02-13",10.1756,10.3956,10.1512,10.3956,1601700.0],["2006-02-14",10.3589,10.6156,10.3467,10.5912,3134100.0],["2006-02-15",10.5423,10.6217,10.4567,10.6156,1318100.0],["2006-02-16",10.5851,10.6401,10.4201,10.6156,1697700.0],["2006-02-17",10.5973,10.6217,10.5301,10.5728,1236400.0],["2006-02-21",10.5301,10.5912,10.4017,10.4078,1279800.0],["2006-02-22",10.4628,10.6767,10.3284,10.6278,1906700.0],["2006-02-23",10.6034,10.6767,10.524,10.5301,1066300.0],["2006-02-24",10.4689,10.5973,10.4139,10.4201,1348900.0],["2006-02-27",10.3895,10.4751,10.3589,10.3589,2478700.0],["2006-02-28",10.3406,10.4201,10.2489,10.2978,2660300.0],["2006-03-01",10.2489,10.2978,10.2062,10.2428,2720700.0],["2006-03-02",10.2184,10.4078,10.2062,10.3712,1575400.0],["2006-03-03",10.2856,10.3773,10.2245,10.3101,2119000.0],["2006-03-06",10.2428,10.2734,10.0473,10.1328,2075700.0],["2006-03-07",10.1328,10.2428,10.0961,10.2306,1231700.0],["2006-03-08",10.2062,10.4201,10.145,10.4139,2007000.0],["2006-03-09",10.3895,10.4201,10.2367,10.3039,1707600.0],["2006-03-10",10.2978,10.4506,10.2062,10.4506,1405700.0],["2006-03-13",10.4384,10.6217,10.4078,10.5728,2549200.0],["2006-03-14",10.5423,10.6462,10.4262,10.5912,1362000.0],["2006-03-15",10.5912,10.6095,10.3834,10.4445,1048100.0],["2006-03-16",10.4506,10.4934,10.3406,10.4384,1010000.0],["2006-03-17",10.4995,10.7073,10.4262,10.7073,2834600.0],["2006-03-20",10.6828,10.7929,10.6217,10.6462,824200.0],["2006-03-21",10.6462,10.7073,10.5667,10.5728,1122700.0],["2006-03-22",10.6156,10.8234,10.5667,10.8173,1165700.0],["2006-03-23",10.8173,11.0068,10.6828,10.9518,3361200.0],["2006-03-24",10.8968,11.0251,10.8112,11.0006,1644500.0],["2006-03-27",10.9579,11.0434,10.8784,11.0006,1474800.0],["2006-03-28",11.019,11.0556,10.9151,10.9884,1231600.0],["2006-03-29",11.019,11.0373,10.8234,10.9273,1209600.0],["2006-03-30",10.9518,10.9884,10.799,10.9395,1107100.0],["2006-03-31",11.0006,11.1962,10.8601,11.0801,3177400.0],["2006-04-03",11.0679,11.1657,10.7317,10.7317,1866300.0],["2006-04-04",10.7379,10.7806,10.6401,10.6645,1760900.0],["2006-04-05",10.6401,10.7806,10.6278,10.7012,1128600.0],["2006-04-06",10.6706,10.7256,10.5912,10.6645,1222200.0],["2006-04-07",10.634,10.7867,10.5973,10.634,1543800.0],["2006-04-10",10.6645,10.7317,10.5851,10.7134,1439100.0],["2006-04-11",10.7073,10.7256,10.5117,10.6095,970900.0],["2006-04-12",10.5728,10.5728,10.3895,10.5301,1083600.0],["2006-04-13",10.5606,10.5912,10.4995,10.5117,1076900.0],["2006-04-17",10.4628,10.5484,10.0839,10.1756,2464200.0],["2006-04-18",10.1573,10.3345,9.9984,10.1573,3361000.0],["2006-04-19",10.3101,10.5606,10.2734,10.524,2599400.0],["2006-04-20",10.5117,10.7195,10.4384,10.7195,2880600.0],["2006-04-21",10.7806,10.7929,10.6523,10.7379,2302300.0],["2006-04-24",10.7012,10.7379,10.2978,10.3345,1928900.0],["2006-04-25",10.3039,10.5851,10.2734,10.4934,2571800.0],["2006-04-26",10.4995,10.5728,10.3528,10.3589,1646400.0],["2006-04-27",10.3162,10.3651,10.1695,10.1817,1717700.0],["2006-04-28",10.1878,10.1878,9.8578,9.8884,4058900.0],["2006-05-01",10.0228,10.2184,9.9984,10.1145,2320400.0],["2006-05-02",10.1084,10.1328,9.9617,10.0045,1985000.0],["2006-05-03",9.9861,10.1695,9.9861,10.0411,2060700.0],["2006-05-04",10.0473,10.1389,10.0106,10.0534,1219900.0],["2006-05-05",10.1695,10.1695,10.0167,10.0656,1472000.0],["2006-05-08",10.0839,10.1084,9.9311,9.9556,1266100.0],["2006-05-09",9.9311,9.9984,9.7967,9.8639,2796700.0],["2006-05-10",9.8272,9.9861,9.7478,9.7722,3233000.0],["2006-05-11",9.7967,9.9006,9.7417,9.8089,2363300.0],["2006-05-12",9.8334,9.9617,9.7967,9.9373,2482300.0],["2006-05-15",9.9434,10.0595,9.87,10.0289,4176100.0],["2006-05-16",10.0534,10.0534,9.9617,9.9861,3769300.0],["2006-05-17",9.925,9.925,9.7417,9.7417,2917000.0],["2006-05-18",9.7417,9.9373,9.7417,9.8334,1848300.0],["2006-05-19",9.8578,9.9189,9.7722,9.8945,1984500.0],["2006-05-22",10.2367,10.3345,10.0534,10.09,2423200.0],["2006-05-23",10.09,10.2,10.0839,10.0839,2150000.0],["2006-05-24",10.0839,10.1389,9.9861,10.09,2182000.0],["2006-05-25",10.1023,10.1939,10.0045,10.0534,2307900.0],["2006-05-26",10.0778,10.1756,10.0534,10.1756,1153200.0],["2006-05-30",10.1756,10.2489,10.0839,10.2184,2189200.0],["2006-05-31",10.2428,10.2856,10.1573,10.2734,2258100.0],["2006-06-01",10.3162,10.3345,10.1267,10.3284,2041800.0],["2006-06-02",10.2673,10.3223,10.1573,10.3162,1227800.0],["2006-06-05",10.255,10.255,10.1145,10.1328,1385000.0],["2006-06-06",10.1695,10.2184,10.0595,10.145,1586500.0],["2006-06-07",10.1512,10.1878,10.0411,10.0534,2813800.0],["2006-06-08",10.09,10.2123,9.9984,10.1695,1625200.0],["2006-06-09",10.1206,10.2795,10.0595,10.0717,1152100.0],["2006-06-12",10.0961,10.0961,9.925,9.9861,1225600.0],["2006-06-13",9.9861,10.1878,9.9739,10.1023,1605500.0],["2006-06-14",10.0839,10.1084,9.9434,10.0717,1612300.0],["2006-06-15",10.0656,10.2856,10.0534,10.2856,1214900.0],["2006-06-16",10.2734,10.31,10.1145,10.2673,1414700.0],["2006-06-19",10.2856,10.3101,10.0473,10.0839,1424100.0],["2006-06-20",10.1267,10.1328,10.0045,10.0534,1171700.0],["2006-06-21",10.0106,10.1756,9.9984,10.0595,1084600.0],["2006-06-22",10.0228,10.0961,9.9739,10.0473,1004600.0],["2006-06-23",9.9861,10.035,9.87,9.9923,929600.0],["2006-06-26",9.9678,10.145,9.9006,10.1206,1149700.0],["2006-06-27",10.0595,10.0839,9.8456,9.8456,1699300.0],["2006-06-28",9.87,10.0534,9.8028,9.98,1720900.0],["2006-06-29",10.0228,10.145,9.9189,10.1389,1026100.0],["2006-06-30",10.1389,10.1634,10.0656,10.09,805100.0],["2006-07-03",10.0839,10.1512,10.0656,10.1512,333800.0],["2006-07-05",10.1206,10.1634,9.9434,9.9678,1785700.0],["2006-07-06",9.9678,10.0595,9.9495,10.035,1488200.0],["2006-07-07",10.035,10.1206,9.98,10.1206,1267000.0],["2006-07-10",10.1206,10.2,10.0289,10.0534,1351700.0],["2006-07-11",10.0473,10.0717,9.8578,10.035,1378500.0],["2006-07-12",10.035,10.0778,9.8272,9.8334,1293900.0],["2006-07-13",9.8334,10.0289,9.8089,9.8761,1593800.0],["2006-07-14",9.8395,9.8761,9.6622,9.705,1159900.0],["2006-07-17",10.3834,11.0923,10.3589,10.7562,8155800.0],["2006-07-18",10.7623,10.9395,10.7195,10.8906,3803200.0],["2006-07-19",10.909,11.074,10.8845,10.9395,2885800.0],["2006-07-20",10.9334,11.0251,10.744,10.7562,2117100.0],["2006-07-21",10.7684,10.8479,10.5851,10.8112,1968600.0],["2006-07-24",10.7806,10.9456,10.7073,10.9395,1576500.0],["2006-07-25",10.8784,10.9884,10.8295,10.8906,2083400.0],["2006-07-26",10.8051,10.9823,10.7379,10.8906,2125500.0],["2006-07-27",10.909,10.9823,10.6767,10.6828,1374100.0],["2006-07-28",10.744,11.0068,10.7195,10.9212,1209400.0],["2006-07-31",10.9334,11.1351,10.9273,11.0251,2003500.0],["2006-08-01",10.9701,11.0312,10.8784,10.964,1477300.0],["2006-08-02",10.964,11.1657,10.8906,11.1412,1709900.0],["2006-08-03",11.1473,11.2145,10.9884,11.1229,1944700.0],["2006-08-04",11.2084,11.3062,10.9334,10.9945,1202400.0],["2006-08-07",10.9945,11.1962,10.9395,11.1657,1285900.0],["2006-08-08",11.1657,11.2207,10.9579,10.9884,1011700.0],["2006-08-09",11.0129,11.0801,10.7684,10.7684,984800.0],["2006-08-10",10.7256,11.1107,10.7195,11.0312,1762800.0],["2006-08-11",11.3062,11.3062,10.9579,11.0618,735000.0],["2006-08-14",11.0923,11.1229,10.799,10.8417,1289700.0],["2006-08-15",10.9273,10.9945,10.7745,10.8784,2206800.0],["2006-08-16",10.9456,11.0984,10.9212,11.0984,1435600.0],["2006-08-17",11.0618,11.3001,11.0618,11.2084,2224700.0],["2006-08-18",11.1779,11.239,11.0801,11.1168,1041900.0],["2006-08-21",11.0434,11.1595,11.0129,11.1229,877500.0],["2006-08-22",11.129,11.459,11.0984,11.3429,2659100.0],["2006-08-23",11.3673,11.3673,11.184,11.3001,1158200.0],["2006-08-24",11.3001,11.3673,11.1901,11.2023,430600.0],["2006-08-25",11.1412,11.2329,10.9212,10.9456,1018300.0],["2006-08-28",11.0006,11.4712,10.9945,11.4468,1587200.0],["2006-08-29",11.404,11.4346,11.2023,11.4223,1132500.0],["2006-08-30",11.459,11.5568,11.404,11.5323,852900.0],["2006-08-31",11.5812,11.6118,11.4651,11.514,799600.0],["2006-09-01",11.569,11.679,11.514,11.6301,1131000.0],["2006-09-05",11.6118,11.7951,11.5629,11.7768,1320200.0],["2006-09-06",11.679,11.7524,11.5996,11.6729,953500.0],["2006-09-07",11.6729,11.734,11.6118,11.6118,1489300.0],["2006-09-08",11.5629,11.6668,11.5018,11.6179,1292400.0],["2006-09-11",11.624,11.7768,11.5873,11.7218,1190000.0],["2006-09-12",11.6424,11.8012,11.624,11.7951,1551700.0],["2006-09-13",11.6851,11.8196,11.624,11.6974,1028400.0],["2006-09-14",11.6974,11.7585,11.6057,11.7218,1105100.0],["2006-09-15",11.8501,11.8501,11.6118,11.8012,2451400.0],["2006-09-18",11.8257,11.9357,11.7707,11.899,1319600.0],["2006-09-19",11.9907,12.0213,11.7646,11.8685,1430900.0],["2006-09-20",11.954,11.9907,11.8562,11.9601,961600.0],["2006-09-21",12.009,12.0824,11.8746,11.9296,1705200.0],["2006-09-22",11.9663,11.9663,11.7585,11.8807,1135300.0],["2006-09-25",11.9296,12.009,11.8135,11.9296,1304300.0],["2006-09-26",11.8929,12.1129,11.8563,12.0885,1054400.0],["2006-09-27",12.0213,12.1313,12.0029,12.0213,700800.0],["2006-09-28",11.9663,12.119,11.8746,12.0946,1244100.0],["2006-09-29",12.1007,12.1129,11.9479,12.0396,1243700.0],["2006-10-02",12.0885,12.1068,11.8074,11.8807,1663600.0],["2006-10-03",11.9479,12.1924,11.8563,12.1557,1664000.0],["2006-10-04",12.1557,12.2657,12.0152,12.2657,1233600.0],["2006-10-05",12.1802,12.2413,12.1129,12.2413,861800.0],["2006-10-06",12.2841,12.3635,12.2596,12.3452,1415400.0],["2006-10-09",12.3513,12.5285,12.2229,12.5285,1630500.0],["2006-10-10",12.5041,12.553,12.3818,12.5407,1454700.0],["2006-10-11",12.4613,12.5407,12.4002,12.5041,939600.0],["2006-10-12",12.5285,12.6752,12.4552,12.6691,2506300.0],["2006-10-13",12.6813,12.6813,12.5774,12.6507,1696200.0],["2006-10-16",13.0663,13.3597,12.9624,13.0174,5437600.0],["2006-10-17",12.9319,13.3597,12.8952,13.2619,3892400.0],["2006-10-18",13.268,13.4147,13.2436,13.3902,5736600.0],["2006-10-19",13.2925,13.3597,13.103,13.158,2496800.0],["2006-10-20",13.158,13.3291,13.1091,13.2619,4139000.0],["2006-10-23",13.4147,13.7691,13.378,13.6714,5868400.0],["2006-10-24",13.6836,13.763,13.5858,13.7386,2847000.0],["2006-10-25",13.6897,13.763,13.598,13.6591,1929400.0],["2006-10-26",13.7264,13.7997,13.6225,13.6836,2221000.0],["2006-10-27",13.6347,13.7875,13.6164,13.7508,2453100.0],["2006-10-30",13.7141,14.0258,13.6286,14.0197,2721200.0],["2006-10-31",13.9036,14.0075,13.8058,13.8303,3644200.0],["2006-11-01",13.8364,13.9953,13.8364,13.9647,3031200.0],["2006-11-02",13.9769,14.0503,13.818,13.873,2773000.0],["2006-11-03",13.873,13.9892,13.8303,13.8425,1801300.0],["2006-11-06",13.8425,14.2458,13.8425,14.2031,3661500.0],["2006-11-07",14.0808,14.3008,13.9892,14.2153,3238300.0],["2006-11-08",14.2214,14.3436,14.0869,14.2947,2205300.0],["2006-11-09",14.3192,14.3375,14.1603,14.2703,2877800.0],["2006-11-10",14.3192,14.3497,14.2031,14.3192,1757300.0],["2006-11-13",14.2825,14.3008,14.038,14.1481,1855400.0],["2006-11-14",14.1481,14.4659,14.1114,14.4536,3528000.0],["2006-11-15",14.4231,14.6553,14.3253,14.5453,3044200.0],["2006-11-16",14.5697,14.6431,14.5209,14.5453,2503000.0],["2006-11-17",14.4292,14.5086,14.3008,14.4597,3374400.0],["2006-11-20",14.5086,14.6003,14.093,14.2519,3588400.0],["2006-11-21",14.1847,14.2519,14.0686,14.1114,2980000.0],["2006-11-22",13.983,14.1053,13.8791,14.0197,3941200.0],["2006-11-24",13.9953,14.0442,13.873,13.9953,860500.0],["2006-11-27",13.9158,13.9953,13.5552,13.6041,3933100.0],["2006-11-28",13.6041,13.7386,13.5308,13.6408,3845300.0],["2006-11-29",13.7793,13.88,13.6786,13.8108,3676800.0],["2006-11-30",13.8233,13.88,13.6597,13.8171,3166000.0],["2006-12-01",13.7667,14.0122,13.5464,13.6912,2606000.0],["2006-12-04",13.8171,14.1318,13.7226,13.9807,3280100.0],["2006-12-05",14.0059,14.0437,13.88,13.9996,2979800.0],["2006-12-06",14.05,14.0688,13.8989,13.987,3338000.0],["2006-12-07",14.0437,14.0563,13.8485,14.0122,3752400.0],["2006-12-08",13.9933,13.9933,13.7919,13.8422,2584000.0],["2006-12-11",13.8485,13.9115,13.7541,13.8296,3273700.0],["2006-12-12",13.8422,13.9681,13.7226,13.8989,4347500.0],["2006-12-13",13.8989,14.1318,13.88,14.0877,3666700.0],["2006-12-14",14.1507,14.4151,14.0563,14.1947,4651500.0],["2006-12-15",14.2577,14.3899,14.1633,14.3773,6578400.0],["2006-12-18",14.4402,14.4906,14.1759,14.2577,2780100.0],["2006-12-19",14.2451,14.2892,14.1129,14.2577,3152500.0],["2006-12-20",14.2388,14.3395,14.1947,14.3018,3754000.0],["2006-12-21",14.3018,14.4402,14.1759,14.1884,1966700.0],["2006-12-22",14.2262,14.3899,14.1318,14.3647,1258500.0],["2006-12-26",14.371,14.4151,14.2451,14.4088,1477300.0],["2006-12-27",14.4088,14.585,14.3395,14.5661,1759300.0],["2006-12-28",14.5661,14.5661,14.1507,14.2136,2900300.0],["2006-12-29",14.2262,14.3836,14.1947,14.264,1647100.0],["2007-01-03",14.3773,14.585,14.2451,14.5095,3299200.0],["2007-01-04",14.4654,14.5787,14.3647,14.5535,2171900.0],["2007-01-05",14.6857,14.7676,14.2451,14.4339,2371700.0],["2007-01-08",14.4591,14.7172,14.2388,14.6165,3156000.0],["2007-01-09",14.6794,14.799,14.3962,14.692,7937000.0],["2007-01-10",14.692,14.7865,14.5284,14.7487,3884500.0],["2007-01-11",14.755,14.8431,14.7172,14.8305,3644600.0],["2007-01-12",14.8305,14.9375,14.5598,14.7046,3279400.0],["2007-01-16",14.755,14.8179,14.4843,14.5221,4528100.0],["2007-01-17",14.5221,14.7424,14.4339,14.6857,4682300.0],["2007-01-18",14.7109,14.7676,14.4402,14.6354,3393500.0],["2007-01-19",14.6857,14.8305,14.585,14.799,4349300.0],["2007-01-22",14.7487,14.8872,14.692,14.862,3153600.0],["2007-01-23",14.799,15.1012,14.7487,15.0823,3834500.0],["2007-01-24",15.0886,15.139,15.0005,15.1327,2089100.0],["2007-01-25",15.1075,15.1578,14.9564,15.0131,2110500.0],["2007-01-26",15.0823,15.1075,14.8683,15.0823,3122400.0],["2007-01-29",15.353,15.5985,14.7864,15.0886,7285500.0],["2007-01-30",15.1075,15.2649,15.0319,15.2271,6262700.0],["2007-01-31",15.1075,15.3467,15.0949,15.3341,3573100.0],["2007-02-01",15.4096,15.737,15.3782,15.674,5058700.0],["2007-02-02",15.7181,15.7496,15.5796,15.7307,3757500.0],["2007-02-05",15.6803,15.8692,15.5544,15.8125,4946500.0],["2007-02-06",15.7684,16.058,15.7055,15.9825,4574000.0],["2007-02-07",15.9888,16.2909,15.9888,16.2531,4516300.0],["2007-02-08",16.1902,16.6875,16.1398,16.656,5205000.0],["2007-02-09",16.656,16.6812,16.2783,16.3853,5836600.0],["2007-02-12",16.3602,16.4923,16.3476,16.4735,3420700.0],["2007-02-13",16.4923,16.6938,16.3413,16.6308,3244100.0],["2007-02-14",16.6371,16.8008,16.4797,16.763,2610800.0],["2007-02-15",16.7127,16.8574,16.6812,16.8134,2437300.0],["2007-02-16",16.719,16.763,16.5931,16.5931,2513300.0],["2007-02-20",16.6056,17.0274,16.5994,16.9519,3633200.0],["2007-02-21",17.0841,17.2918,16.933,17.2225,4168500.0],["2007-02-22",17.1722,17.1848,16.8008,16.8826,3439400.0],["2007-02-23",16.8826,17.0022,16.763,16.9519,2618600.0],["2007-02-26",17.0274,17.0652,16.6749,16.7441,2739200.0],["2007-02-27",16.6623,16.6812,15.9888,16.4923,3031300.0],["2007-02-28",16.3035,16.3727,16.0391,16.3727,4031900.0],["2007-03-01",16.2405,16.7001,15.6362,16.6497,4759200.0],["2007-03-02",16.5427,16.933,16.5238,16.6182,5334500.0],["2007-03-05",16.4923,16.656,16.3098,16.5364,3476500.0],["2007-03-06",16.6749,17.1533,16.5868,17.0337,4662200.0],["2007-03-07",16.933,17.1092,16.7504,16.9267,3775900.0],["2007-03-08",17.0526,17.3358,17.0022,17.317,2424000.0],["2007-03-09",17.3736,17.5499,17.2792,17.4366,2372800.0],["2007-03-12",17.4366,17.5184,17.2792,17.4554,3346500.0],["2007-03-13",17.3925,17.4303,17.2099,17.2351,3517700.0],["2007-03-14",17.2792,17.3484,17.0526,17.2225,3200000.0],["2007-03-15",17.1911,17.5436,17.0337,17.5058,2582000.0],["2007-03-16",17.5562,17.5939,17.3799,17.4428,3661800.0],["2007-03-19",17.5688,17.6821,17.3295,17.4114,4253200.0],["2007-03-20",17.4869,17.8457,17.3736,17.7198,4911800.0],["2007-03-21",17.7198,18.0786,17.6065,18.0094,3259000.0],["2007-03-22",17.7954,18.1227,17.7954,17.9401,2372800.0],["2007-03-23",18.0786,18.2549,18.0157,18.0849,2690400.0],["2007-03-26",18.0597,18.1101,17.7765,18.0849,2303600.0],["2007-03-27",18.0031,18.1353,17.7324,17.7891,3573900.0],["2007-03-28",17.7639,17.7639,17.2666,17.3044,3872200.0],["2007-03-29",17.2162,17.4995,17.2162,17.424,3283200.0],["2007-03-30",17.5121,17.6065,17.2162,17.3547,2589200.0],["2007-04-02",17.3673,17.9401,17.3673,17.7765,3639200.0],["2007-04-03",17.8268,18.0597,17.8268,17.9842,3340200.0],["2007-04-04",17.9905,18.2864,17.9779,18.2864,4486000.0],["2007-04-05",18.3367,18.6829,18.2989,18.664,3259500.0],["2007-04-09",18.6955,18.7018,18.3871,18.4311,2403200.0],["2007-04-10",18.4437,18.4689,18.3241,18.406,2769100.0],["2007-04-11",18.4248,18.513,18.1731,18.3808,3797100.0],["2007-04-12",18.1919,18.1982,17.8457,18.1164,6217800.0],["2007-04-13",18.0849,18.1101,17.638,17.8394,6506000.0],["2007-04-16",18.2549,18.3682,17.6002,17.6884,9945300.0],["2007-04-17",18.129,18.129,17.4554,17.8142,7963600.0],["2007-04-18",17.7513,17.9905,17.6946,17.8646,5779900.0],["2007-04-19",18.1227,18.129,17.4554,17.6884,4809700.0],["2007-04-20",17.7702,17.8961,17.745,17.8709,4556100.0],["2007-04-23",17.9401,18.236,17.8772,18.0283,4228700.0],["2007-04-24",17.7261,17.8709,17.4932,17.7765,3808400.0],["2007-04-25",17.7765,17.9968,17.6883,17.9401,2952400.0],["2007-04-26",17.5121,18.1605,17.5121,18.0471,2834400.0],["2007-04-27",18.0409,18.0912,17.8457,17.8835,3199000.0],["2007-04-30",17.9716,18.2045,17.7765,17.8142,3052700.0],["2007-05-01",17.9213,18.066,17.7765,17.9968,2462400.0],["2007-05-02",18.066,18.2108,18.0094,18.1353,2135500.0],["2007-05-03",18.1919,18.3745,18.0283,18.3367,2813700.0],["2007-05-04",18.3493,18.4437,18.2612,18.3367,2623300.0],["2007-05-07",18.4123,18.4437,18.1101,18.1479,1918900.0],["2007-05-08",18.1542,18.1793,17.8205,18.0409,2314400.0],["2007-05-09",18.1605,18.3178,18.066,18.2989,2571500.0],["2007-05-10",18.3241,18.4689,18.2612,18.3871,3151500.0],["2007-05-11",18.2926,18.4311,18.1982,18.3997,2234900.0],["2007-05-14",18.4122,18.5444,18.2675,18.2864,2121000.0],["2007-05-15",18.3808,18.4437,18.1793,18.2234,1882400.0],["2007-05-16",18.3178,18.3997,17.8835,17.9779,2345300.0],["2007-05-17",18.0031,18.129,17.8079,17.959,2242600.0],["2007-05-18",18.0346,18.2549,18.0094,18.1479,2005200.0],["2007-05-21",18.1793,18.1919,18.0283,18.066,2518000.0],["2007-05-22",17.9968,18.3745,17.8646,18.2864,2384600.0],["2007-05-23",18.3619,18.3808,18.0346,18.0723,1733100.0],["2007-05-24",18.0723,18.2297,17.9779,18.1353,2221900.0],["2007-05-25",18.0849,18.1668,17.7954,17.9275,2229300.0],["2007-05-29",17.959,18.0597,17.8331,17.8835,2105700.0],["2007-05-30",17.8583,17.8646,17.3862,17.424,4561100.0],["2007-05-31",17.468,17.808,17.424,17.6317,3926900.0],["2007-06-01",17.7576,17.9968,17.6821,17.8457,3291000.0],["2007-06-04",17.5687,17.8079,17.4303,17.5184,3013400.0],["2007-06-05",17.5184,17.5436,17.1974,17.2603,3523500.0],["2007-06-06",17.2666,17.2666,16.9707,17.2162,3230500.0],["2007-06-07",17.2162,17.2162,16.5994,16.6182,3700000.0],["2007-06-08",16.4294,16.5301,16.2531,16.5049,3984100.0],["2007-06-11",16.4609,16.7189,16.3664,16.5742,3113300.0],["2007-06-12",16.5742,16.7001,16.1461,16.1902,3876400.0],["2007-06-13",16.3224,16.4294,16.1776,16.3161,4519100.0],["2007-06-14",16.379,16.4609,16.2468,16.3476,2379300.0],["2007-06-15",16.4105,16.5553,16.2028,16.272,2967300.0],["2007-06-18",16.2531,16.3727,16.058,16.3098,2988600.0],["2007-06-19",16.2594,16.3601,16.165,16.3161,2670500.0],["2007-06-20",16.379,16.442,16.0265,16.0328,2497400.0],["2007-06-21",16.0706,16.1147,15.9258,16.1021,2544100.0],["2007-06-22",16.0769,16.1524,15.8943,15.9447,4766600.0],["2007-06-25",16.0202,16.058,15.7999,15.8251,3257400.0],["2007-06-26",15.8377,15.9132,15.674,15.8251,3189900.0],["2007-06-27",15.8251,16.0139,15.7433,15.9258,3846300.0],["2007-06-28",15.9384,16.1146,15.8503,15.8629,2868600.0],["2007-06-29",15.9888,16.1021,15.8062,15.9195,2696600.0],["2007-07-02",15.9825,16.2028,15.9195,16.1776,2187000.0],["2007-07-03",16.1902,16.2783,16.0769,16.1398,1214700.0],["2007-07-05",16.121,16.2217,15.9951,16.1965,2545300.0],["2007-07-06",16.1524,16.3476,16.0391,16.2972,1740800.0],["2007-07-09",16.3035,16.3853,16.1084,16.1398,2781400.0],["2007-07-10",16.0832,16.1209,15.7558,15.7747,2803900.0],["2007-07-11",15.7747,16.2405,15.737,16.2091,3959500.0],["2007-07-12",16.2154,16.4231,16.0769,16.4042,3683200.0],["2007-07-13",16.335,16.7567,16.1776,16.7001,5202000.0],["2007-07-16",16.6812,17.5058,16.6812,17.1218,5927300.0],["2007-07-17",17.1848,17.1848,16.6119,16.656,5572500.0],["2007-07-18",16.5805,16.6371,16.0076,16.1147,4192300.0],["2007-07-19",16.1272,16.2468,15.888,15.9006,2769700.0],["2007-07-20",16.2405,16.442,15.5166,15.5355,3388700.0],["2007-07-23",15.6488,15.6488,15.4033,15.46,2429200.0],["2007-07-24",15.3026,15.4474,15.0508,15.3152,5963400.0],["2007-07-25",15.3404,15.3907,14.9816,15.2711,4952700.0],["2007-07-26",15.0194,16.3664,14.7739,15.0445,6053800.0],["2007-07-27",15.0445,15.0445,14.4277,14.7802,4318400.0],["2007-07-30",14.692,14.8242,14.5095,14.6857,3469600.0],["2007-07-31",14.8053,14.8116,14.3647,14.4214,4560300.0],["2007-08-01",14.3584,14.9061,14.3584,14.8431,5073600.0],["2007-08-02",14.2199,15.0697,14.1633,14.5913,5068300.0],["2007-08-03",14.1822,14.7298,14.1003,14.3018,3997600.0],["2007-08-06",14.3584,14.8809,14.2388,14.8809,4729300.0],["2007-08-07",14.7109,14.8935,14.4843,14.7487,5334200.0],["2007-08-08",14.7046,14.7361,14.3584,14.4591,5589500.0],["2007-08-09",14.6039,14.7361,14.1444,14.1507,6708700.0],["2007-08-10",14.0311,14.6731,13.8233,14.5032,4350300.0],["2007-08-13",14.6354,14.9564,14.478,14.8368,4059900.0],["2007-08-14",14.2262,14.5913,13.9115,14.478,7304200.0],["2007-08-15",14.3521,14.8368,14.1696,14.1947,6372700.0],["2007-08-16",14.0563,14.2325,13.8108,13.8926,7291200.0],["2007-08-17",14.2829,14.308,13.8485,14.0059,5243800.0],["2007-08-20",14.0122,14.3206,13.9555,14.201,3604200.0],["2007-08-21",14.0877,14.1633,13.7982,13.8611,3737400.0],["2007-08-22",13.9367,14.1633,13.9178,14.1381,2087000.0],["2007-08-23",14.2136,14.2325,13.8359,13.9052,3591400.0],["2007-08-24",13.8485,14.0122,13.7289,13.9933,2744200.0],["2007-08-27",13.9115,13.9115,13.5967,13.6471,2562400.0],["2007-08-28",13.5527,13.773,13.3575,13.4897,4578000.0],["2007-08-29",13.6471,13.8863,13.5023,13.8863,4307900.0],["2007-08-30",13.8171,13.8171,13.603,13.6471,3432400.0],["2007-08-31",13.6975,13.7604,13.5653,13.6156,3192000.0],["2007-09-04",13.5086,13.8989,13.5023,13.8296,3932100.0],["2007-09-05",13.2505,13.8485,13.2379,13.8359,6353400.0],["2007-09-06",13.8485,13.9996,13.7478,13.7982,6704500.0],["2007-09-07",13.6282,13.6912,13.3638,13.4079,4511300.0],["2007-09-10",13.4394,13.4708,13.2002,13.3261,4151900.0],["2007-09-11",13.3953,13.7856,13.282,13.7856,4630500.0],["2007-09-12",13.7352,14.7046,13.7289,14.3647,8930200.0],["2007-09-13",14.4465,14.4717,14.094,14.1129,6053600.0],["2007-09-14",14.0563,14.3206,14.0311,14.1381,3924900.0],["2007-09-17",14.0626,14.2955,14.0626,14.1947,2371600.0],["2007-09-18",14.2325,14.6983,14.2073,14.6983,4118900.0],["2007-09-19",14.7046,15.1012,14.648,14.9501,6042200.0],["2007-09-20",14.9186,14.9312,14.6731,14.8305,4235500.0],["2007-09-21",15.0508,15.4222,14.8305,15.0697,5798900.0],["2007-09-24",15.1264,15.2271,14.6731,14.7424,3988200.0],["2007-09-25",14.7235,14.7802,14.541,14.7298,4982000.0],["2007-09-26",14.7927,14.9942,14.7298,14.9375,3922500.0],["2007-09-27",14.9375,14.9753,14.755,14.8935,3717600.0],["2007-09-28",14.8242,14.9186,14.5976,14.7676,5971500.0],["2007-10-01",14.7676,15.1138,14.7613,15.0382,4121000.0],["2007-10-02",15.0823,15.3341,15.0068,15.1578,4653600.0],["2007-10-03",14.8557,15.1201,14.7361,14.8431,5558200.0],["2007-10-04",14.8998,14.8998,14.3899,14.478,3821000.0],["2007-10-05",14.541,14.7424,14.4088,14.6731,3050900.0],["2007-10-08",14.6417,14.7298,14.3332,14.3962,2120300.0],["2007-10-09",14.3962,14.4402,14.1759,14.3206,2548700.0],["2007-10-10",14.264,14.4214,14.2262,14.264,1626500.0],["2007-10-11",14.3395,14.4717,14.0122,14.2451,4010900.0],["2007-10-12",14.2262,14.4214,14.0751,14.1318,2202500.0],["2007-10-15",13.6912,14.3395,13.559,13.987,6137700.0],["2007-10-16",13.987,14.094,13.8548,13.8737,4709600.0],["2007-10-17",13.9241,13.9807,13.5401,13.6408,6750700.0],["2007-10-18",13.9052,13.9115,13.496,13.496,7278900.0],["2007-10-19",13.4897,13.5212,12.9295,12.9358,7228400.0],["2007-10-22",12.9043,13.1183,12.8288,13.0554,4703500.0],["2007-10-23",13.1876,13.5086,13.0554,13.4582,7199700.0],["2007-10-24",13.3575,13.3953,12.9673,13.1561,5160800.0],["2007-10-25",13.1813,13.1939,12.9547,13.0743,3514800.0],["2007-10-26",13.1561,13.3072,12.961,13.2757,4295400.0],["2007-10-29",13.3261,13.3638,13.1498,13.1876,4209400.0],["2007-10-30",13.1561,13.2694,12.854,12.8854,3476600.0],["2007-10-31",12.9798,13.2631,12.9169,13.1498,4637200.0],["2007-11-01",13.0302,13.3512,12.9169,12.9295,5295400.0],["2007-11-02",12.9673,13.0302,12.7595,12.9043,4004700.0],["2007-11-05",13.4142,13.8926,13.2128,13.3827,6222900.0],["2007-11-06",13.7856,13.7856,13.0932,13.3764,5962500.0],["2007-11-07",13.2191,13.2379,12.9043,12.9736,8894200.0],["2007-11-08",12.9043,13.0743,12.3504,12.6525,6423400.0],["2007-11-09",12.6148,12.6903,12.47,12.5644,3752500.0],["2007-11-12",13.1246,13.3072,13.0302,13.0932,5434500.0],["2007-11-13",13.282,13.3387,13.1498,13.3387,4409800.0],["2007-11-14",13.5653,13.5653,12.9547,13.0176,5632300.0],["2007-11-15",13.112,13.1435,12.5455,12.621,5307200.0],["2007-11-16",13.0806,13.0806,12.4007,12.5014,5127000.0],["2007-11-19",12.577,12.577,12.2874,12.4133,4031700.0],["2007-11-20",12.4133,12.8036,12.407,12.7532,4935400.0],["2007-11-21",12.6714,12.7155,12.47,12.5644,3009800.0],["2007-11-23",12.7155,12.9232,12.6525,12.8854,1220500.0],["2007-11-26",12.8602,13.3449,12.8602,13.1561,6450700.0],["2007-11-27",13.2379,13.4016,13.0932,13.2065,4921800.0],["2007-11-28",13.7614,13.7614,13.0237,13.089,5099300.0],["2007-11-29",13.0694,13.1542,12.978,12.991,5161400.0],["2007-11-30",12.9976,13.1085,12.9584,13.0433,5980400.0],["2007-12-03",13.0563,13.0759,12.756,12.8148,4849700.0],["2007-12-04",12.6712,13.0302,12.6712,12.9584,3451500.0],["2007-12-05",13.102,13.213,12.8474,13.0041,4708000.0],["2007-12-06",12.9976,13.0824,12.7887,13.0759,4176900.0],["2007-12-07",13.0824,13.324,13.0563,13.2979,3140000.0],["2007-12-10",13.2979,13.572,13.2979,13.4676,2837600.0],["2007-12-11",13.5133,13.5786,13.1542,13.1803,4417800.0],["2007-12-12",13.5198,13.8397,13.2195,13.3893,2855400.0],["2007-12-13",13.3501,13.3501,13.0824,13.2522,2089000.0],["2007-12-14",13.1608,13.2456,12.8213,12.9062,3801600.0],["2007-12-17",12.8735,13.2848,12.8474,13.0498,4203700.0],["2007-12-18",13.1673,13.1999,12.9062,12.991,3213400.0],["2007-12-19",13.0171,13.0498,12.7952,12.8866,3878600.0],["2007-12-20",12.9976,13.0302,12.7952,13.0302,3242500.0],["2007-12-21",13.1999,13.2783,13.0367,13.1803,4737600.0],["2007-12-24",13.0694,13.4611,13.0694,13.2717,1161500.0],["2007-12-26",13.1869,13.2652,12.991,13.1999,3103000.0],["2007-12-27",13.2391,13.2717,12.8605,12.8801,2797700.0],["2007-12-28",12.8213,12.9257,12.3839,12.3839,5239000.0],["2007-12-31",12.3513,12.5536,12.2925,12.4296,3339200.0],["2008-01-02",12.4427,12.4427,12.0771,12.0901,3832900.0],["2008-01-03",12.1489,12.1685,11.816,11.8551,3984400.0],["2008-01-04",11.7507,11.8094,11.5026,11.5614,3836500.0],["2008-01-07",11.6071,11.6854,11.4373,11.594,2923600.0],["2008-01-08",11.7507,11.829,11.2872,11.3329,4494100.0],["2008-01-09",11.3198,11.3198,11.0261,11.2611,3842400.0],["2008-01-10",11.2545,11.5418,10.9673,11.47,3675400.0],["2008-01-11",11.3459,11.4112,11.0456,11.0979,3211400.0],["2008-01-14",11.1958,11.2154,11.0065,11.1697,3268300.0],["2008-01-15",11.0195,11.1044,10.7192,10.8694,3862100.0],["2008-01-16",11.0522,11.9269,11.0522,11.7442,6721500.0],["2008-01-17",11.7572,11.8421,11.2872,11.3525,5580500.0],["2008-01-18",11.4243,11.7115,11.4112,11.5614,4757100.0],["2008-01-22",10.9085,11.9139,10.9085,11.7703,6174700.0],["2008-01-23",11.4504,12.299,11.3721,12.2599,6503200.0],["2008-01-24",12.3643,12.5667,12.064,12.4623,5242000.0],["2008-01-25",12.6255,12.7299,12.2795,12.4166,3373300.0],["2008-01-28",12.4557,12.6124,12.1424,12.6059,2557600.0],["2008-01-29",12.6581,12.6581,12.2403,12.4492,3027300.0],["2008-01-30",12.4166,12.6973,12.2272,12.3643,2833500.0],["2008-01-31",12.5863,13.9376,12.0183,13.7157,7359600.0],["2008-02-01",13.7157,13.9376,13.5329,13.918,3653900.0],["2008-02-04",13.918,14.1857,13.794,14.0029,3405200.0],["2008-02-05",13.8266,14.029,13.3958,13.448,3520700.0],["2008-02-06",13.5133,13.807,13.4349,13.5525,3204700.0],["2008-02-07",13.5133,13.9507,13.4741,13.7614,3138300.0],["2008-02-08",13.6634,13.7548,13.4219,13.4741,2495000.0],["2008-02-11",13.5133,13.6569,13.3892,13.5002,4519100.0],["2008-02-12",13.6047,13.9572,13.5394,13.8462,3984600.0],["2008-02-13",13.7614,14.2314,13.7614,14.1335,3809100.0],["2008-02-14",14.2379,14.2379,13.7614,13.7744,2196500.0],["2008-02-15",13.7875,13.8136,13.4676,13.5786,3779300.0],["2008-02-19",13.7091,13.7091,13.2456,13.3501,2982500.0],["2008-02-20",13.2522,13.7091,13.2522,13.6504,3059700.0],["2008-02-21",13.683,13.8201,13.3436,13.3697,1993200.0],["2008-02-22",13.4415,13.5002,13.102,13.4806,2768400.0],["2008-02-25",13.4806,13.8136,13.3566,13.7875,2366200.0],["2008-02-26",13.7483,13.9311,13.6112,13.683,3292600.0],["2008-02-27",13.6634,13.7418,13.4284,13.4741,2544000.0],["2008-02-28",13.4545,13.4545,13.1412,13.1869,1741000.0],["2008-02-29",13.1412,13.1673,12.5798,12.6124,3530700.0],["2008-03-03",12.5732,12.7234,12.4361,12.6581,3877300.0],["2008-03-04",12.6646,12.9453,12.5145,12.8866,4394000.0],["2008-03-05",12.8409,13.1216,12.7625,12.8801,3532900.0],["2008-03-06",12.8344,12.8801,12.5145,12.5406,2687600.0],["2008-03-07",12.4949,12.8931,12.3447,12.6516,2837600.0],["2008-03-10",12.7495,12.867,12.4884,12.5014,2365300.0],["2008-03-11",12.7952,13.1738,12.5471,13.1738,3329500.0],["2008-03-12",13.1869,13.4937,13.1542,13.2326,3255100.0],["2008-03-13",13.0563,13.3174,12.7756,13.2391,3444800.0],["2008-03-14",13.3174,13.3827,12.6777,12.9323,2776500.0],["2008-03-17",12.8278,12.991,12.5993,12.8344,3212000.0],["2008-03-18",13.0563,13.1412,12.7691,13.1151,2593800.0],["2008-03-19",13.1542,13.6438,13.1477,13.2979,2988200.0],["2008-03-20",13.3109,13.9637,13.3109,13.9572,4446200.0],["2008-03-24",13.9246,14.3228,13.8854,14.2901,4141700.0],["2008-03-25",14.3228,14.3228,14.0029,14.0878,3817300.0],["2008-03-26",14.0421,14.0486,13.7352,13.8723,2682700.0],["2008-03-27",13.905,14.029,13.1999,13.2587,4527400.0],["2008-03-28",13.2587,13.4284,13.1673,13.2391,2073400.0],["2008-03-31",13.2391,13.2717,12.9127,12.991,5409000.0],["2008-04-01",13.0628,13.8397,12.9715,13.8397,3451800.0],["2008-04-02",13.8397,13.8593,13.4676,13.5394,3155700.0],["2008-04-03",13.559,13.9507,13.4284,13.905,2879700.0],["2008-04-04",13.8789,14.264,13.8005,14.1269,3071600.0],["2008-04-07",14.1987,14.3554,14.0878,14.2314,3185100.0],["2008-04-08",14.1792,14.2314,13.7287,13.8984,2940800.0],["2008-04-09",13.8789,14.0094,13.5068,13.5394,1544800.0],["2008-04-10",13.4154,14.029,13.4154,13.918,1963500.0],["2008-04-11",13.5916,13.918,13.5916,13.7157,1685800.0],["2008-04-14",13.67,13.7091,13.5459,13.6243,1532700.0],["2008-04-15",13.7287,13.7483,13.5459,13.6569,2147300.0],["2008-04-16",13.6634,13.7091,13.5133,13.5982,2280000.0],["2008-04-17",13.572,13.7418,13.4872,13.6961,2701300.0],["2008-04-18",13.9572,14.3489,13.7744,14.2183,3126500.0],["2008-04-21",13.0628,13.3827,12.8539,13.0563,7287500.0],["2008-04-22",12.7299,12.8409,12.3709,12.4231,5444500.0],["2008-04-23",12.3839,12.5471,12.2403,12.4427,6433300.0],["2008-04-24",12.4427,12.5993,12.3709,12.5406,4087500.0],["2008-04-25",12.5798,12.6516,12.397,12.5732,3203600.0],["2008-04-28",12.41,12.5993,12.4035,12.4818,2905100.0],["2008-04-29",12.4688,12.5014,12.3774,12.4623,3465600.0],["2008-04-30",12.4623,12.5014,12.2077,12.2403,4921100.0],["2008-05-01",12.1685,12.5732,12.1424,12.5014,3705100.0],["2008-05-02",12.5014,12.5993,12.3447,12.4884,3268300.0],["2008-05-05",12.3774,12.4623,12.1097,12.3317,3421200.0],["2008-05-06",12.2142,12.5014,12.0771,12.397,3006400.0],["2008-05-07",12.3774,12.6842,12.2925,12.3643,3165800.0],["2008-05-08",12.3839,12.4361,12.1815,12.2468,2284300.0],["2008-05-09",12.0901,12.5406,12.0901,12.4361,3683900.0],["2008-05-12",12.4427,12.6516,12.3839,12.6255,3205100.0],["2008-05-13",12.6842,13.0498,12.6581,12.9584,3353300.0],["2008-05-14",13.0237,13.2391,12.9584,13.0302,2263000.0],["2008-05-15",13.0694,13.2456,12.8539,13.2065,2521000.0],["2008-05-16",13.1673,13.1673,12.8409,13.0171,3042500.0],["2008-05-19",13.0563,13.3697,12.9714,13.2195,4111500.0],["2008-05-20",13.1281,13.1999,12.9584,13.1151,4518200.0],["2008-05-21",13.1151,13.213,12.756,12.8278,2756100.0],["2008-05-22",12.867,13.0628,12.6777,12.9062,2541000.0],["2008-05-23",12.9323,13.0433,12.7625,12.9649,3122800.0],["2008-05-27",12.9192,13.1412,12.8213,13.1216,3445000.0],["2008-05-28",13.0498,13.3174,13.0498,13.2195,3818300.0],["2008-05-29",13.1673,13.3501,13.102,13.324,3861100.0],["2008-05-30",13.2848,13.3827,13.0694,13.1477,2525300.0],["2008-06-02",13.1608,13.1803,12.9127,13.0041,2158300.0],["2008-06-03",12.9323,13.102,12.8409,12.8735,2797800.0],["2008-06-04",12.8082,13.1281,12.8017,13.0824,3619200.0],["2008-06-05",13.102,13.3044,13.0498,13.2979,2618200.0],["2008-06-06",13.213,13.2783,12.867,12.9584,4031500.0],["2008-06-09",12.9453,13.1608,12.8082,13.1085,3281100.0],["2008-06-10",12.991,13.4415,12.9453,13.2456,2857200.0],["2008-06-11",13.1477,13.213,12.7952,12.7952,2519900.0],["2008-06-12",12.8409,13.1608,12.8082,12.9127,1807100.0],["2008-06-13",12.9714,13.3762,12.9519,13.2913,2210600.0],["2008-06-16",13.226,13.448,13.0759,13.3762,2108600.0],["2008-06-17",13.4023,13.4349,12.9258,12.9649,3470500.0],["2008-06-18",12.8735,12.9453,12.4361,12.4688,4350700.0],["2008-06-19",12.4427,12.6712,12.3317,12.5798,2823900.0],["2008-06-20",12.4753,12.5341,12.1358,12.2729,4081100.0],["2008-06-23",12.3774,12.3774,11.94,11.9792,2628400.0],["2008-06-24",11.9139,12.2534,11.829,12.0118,3532700.0],["2008-06-25",12.0901,12.3252,11.9661,12.0836,4524000.0],["2008-06-26",11.9074,12.0053,11.6919,11.7311,2376400.0],["2008-06-27",11.6919,11.7964,11.4373,11.5679,4625400.0],["2008-06-30",11.5548,11.5744,11.1566,11.1762,6809200.0],["2008-07-01",11.0718,11.2937,10.8824,11.0848,5653500.0],["2008-07-02",11.2088,11.4569,11.137,11.1893,4511100.0],["2008-07-03",11.2611,11.4504,11.1501,11.2415,2222100.0],["2008-07-07",11.2415,11.4177,11.1827,11.2088,3480800.0],["2008-07-08",11.1958,11.6462,11.1631,11.6462,3165400.0],["2008-07-09",11.7246,12.1881,11.6201,11.6397,5140800.0],["2008-07-10",11.6201,11.6332,11.248,11.3655,3716700.0],["2008-07-11",11.1631,11.4765,11.0522,11.2611,4256800.0],["2008-07-14",11.3786,11.483,11.0913,11.1893,3879000.0],["2008-07-15",11.1174,11.47,10.9085,11.2807,3884400.0],["2008-07-16",11.2741,11.5614,11.1501,11.5548,3976400.0],["2008-07-17",11.6005,12.1097,11.4569,11.9335,4854400.0],["2008-07-18",13.3305,13.8266,13.0302,13.4872,12739100.0],["2008-07-21",13.6569,13.7548,13.1869,13.3436,4399700.0],["2008-07-22",13.2195,13.7614,13.0955,13.7352,6487900.0],["2008-07-23",13.7222,13.9703,13.4937,13.8332,4058100.0],["2008-07-24",13.7875,13.918,13.4676,13.5329,4189200.0],["2008-07-25",13.5655,13.8397,13.4611,13.5851,2716300.0],["2008-07-28",13.1151,13.4676,13.089,13.1803,2849600.0],["2008-07-29",13.1477,13.5916,13.1477,13.5198,3267500.0],["2008-07-30",13.5655,13.7418,13.1608,13.3566,3201200.0],["2008-07-31",13.3174,13.4154,13.0433,13.089,3828100.0],["2008-08-01",13.2195,13.4872,12.9257,13.3697,3601000.0],["2008-08-04",13.2848,13.4154,13.0106,13.3436,2373400.0],["2008-08-05",13.4284,13.7744,13.4023,13.7026,3734500.0],["2008-08-06",13.6765,13.6765,13.448,13.572,2545800.0],["2008-08-07",13.4937,13.6895,13.2391,13.5133,2308800.0],["2008-08-08",13.5068,14.1139,13.4284,14.0355,3107700.0],["2008-08-11",14.0355,14.3293,13.7809,14.0486,3475800.0],["2008-08-12",14.0486,14.1987,13.9115,14.016,3377100.0],["2008-08-13",13.9441,13.9898,13.5133,13.7548,2034400.0],["2008-08-14",13.5133,14.1335,13.5133,14.0355,2805100.0],["2008-08-15",13.9964,14.2967,13.9964,14.2249,2525700.0],["2008-08-18",14.2379,14.3097,13.6895,13.7614,2501600.0],["2008-08-19",13.7875,13.7875,13.2979,13.4154,2679300.0],["2008-08-20",13.4088,13.5133,13.1608,13.4023,2844900.0],["2008-08-21",13.1412,13.6047,13.1412,13.5459,3850200.0],["2008-08-22",13.5525,13.794,13.5525,13.7548,2835700.0],["2008-08-25",13.6504,13.6961,13.0955,13.1477,3188600.0],["2008-08-26",13.1216,13.2391,12.991,13.213,2959500.0],["2008-08-27",12.9976,13.1216,12.743,12.8278,3525500.0],["2008-08-28",12.8474,12.9519,12.7887,12.867,3619300.0],["2008-08-29",12.7756,12.8278,12.4231,12.6189,4474900.0],["2008-09-02",12.7625,13.1869,12.5406,12.7234,6415600.0],["2008-09-03",12.7821,12.8996,12.521,12.8017,5744100.0],["2008-09-04",12.632,12.7234,12.3643,12.3774,5627100.0],["2008-09-05",12.175,12.4884,12.175,12.4231,5402400.0],["2008-09-08",12.521,12.7887,12.4688,12.756,4555800.0],["2008-09-09",12.743,12.978,12.4818,12.5341,5663000.0],["2008-09-10",12.6907,12.8017,12.3643,12.6124,4042700.0],["2008-09-11",12.5667,12.7952,12.3447,12.6646,4894800.0],["2008-09-12",12.5536,12.756,12.3904,12.6581,4599000.0],["2008-09-15",12.41,12.9714,12.4035,12.7234,6001000.0],["2008-09-16",12.5406,12.7821,12.1554,12.5471,5270600.0],["2008-09-17",12.4035,12.4035,12.0771,12.1554,5954700.0],["2008-09-18",12.3186,12.397,11.7899,12.2142,6466300.0],["2008-09-19",12.2207,12.9714,11.7703,11.9596,5811800.0],["2008-09-22",11.9857,12.2142,11.9792,12.1097,4054000.0],["2008-09-23",12.1097,12.5079,11.9204,11.9726,2713200.0],["2008-09-24",12.0053,12.1554,11.8682,11.9269,2245600.0],["2008-09-25",11.9922,12.3186,11.8747,11.9596,3081800.0],["2008-09-26",11.8421,12.2468,11.8421,12.2468,2104100.0],["2008-09-29",12.0836,12.286,11.594,11.7703,5806400.0],["2008-09-30",11.9269,11.9596,11.594,11.7768,3519600.0],["2008-10-01",11.6593,12.0118,11.6593,11.8421,3853200.0],["2008-10-02",11.7246,11.9335,11.6136,11.6528,3706700.0],["2008-10-03",11.7898,12.0249,11.4243,11.4439,3727700.0],["2008-10-06",11.3198,11.5875,10.7715,11.0718,8105400.0],["2008-10-07",11.1566,11.2545,10.7453,10.7845,5348500.0],["2008-10-08",10.5821,11.2415,10.4842,10.5234,5560900.0],["2008-10-09",10.5756,10.5756,9.3026,9.3092,6705600.0],["2008-10-10",8.9893,9.6747,8.5584,9.1264,6329500.0],["2008-10-13",9.629,9.74,9.2569,9.6486,3369800.0],["2008-10-14",10.7649,10.7649,9.4658,9.6486,4439400.0],["2008-10-15",9.6225,9.7531,8.8587,9.0415,3457900.0],["2008-10-16",8.9958,9.5507,8.8065,9.4397,4245500.0],["2008-10-17",9.1982,9.7074,9.1982,9.4332,4746500.0],["2008-10-20",8.9762,9.394,8.8326,9.2439,4630000.0],["2008-10-21",9.0546,9.2504,9.0284,9.1068,3106600.0],["2008-10-22",8.9175,9.1786,8.6825,8.8783,4869900.0],["2008-10-23",8.9566,8.9566,8.4213,8.702,4984000.0],["2008-10-24",8.1798,8.813,8.1798,8.5323,5581000.0],["2008-10-27",8.4344,8.6041,8.2646,8.2646,4483100.0],["2008-10-28",8.3822,9.1721,8.2255,9.1459,5699000.0],["2008-10-29",9.0154,9.8183,9.0154,9.3744,4427200.0],["2008-10-30",9.6094,9.7139,8.8979,9.0807,4900500.0],["2008-10-31",9.1329,9.8053,9.0219,9.7988,5135600.0],["2008-11-03",9.8053,9.9228,9.7204,9.8249,2907800.0],["2008-11-04",9.9685,10.1252,9.7922,10.0207,3206800.0],["2008-11-05",9.9359,10.0991,9.74,9.7792,3354900.0],["2008-11-06",9.7661,9.9489,9.4528,9.4789,3454700.0],["2008-11-07",9.5311,9.727,9.394,9.7204,3368000.0],["2008-11-10",9.8771,9.8771,9.5246,9.6682,2914500.0],["2008-11-11",9.5768,9.851,9.3287,9.5442,3342300.0],["2008-11-12",9.2961,9.4789,9.1133,9.1394,3603900.0],["2008-11-13",9.1655,9.7661,8.8587,9.7661,5385700.0],["2008-11-14",9.2243,9.7465,9.0611,9.0807,3576100.0],["2008-11-17",8.9762,9.1068,8.7216,8.7412,2469200.0],["2008-11-18",8.8913,8.8913,8.1471,8.3365,5552600.0],["2008-11-19",8.4148,8.4866,7.4225,7.5139,6503600.0],["2008-11-20",7.3507,8.121,7.3246,7.4552,5773700.0],["2008-11-21",7.5661,7.6771,7.1092,7.6706,6130200.0],["2008-11-24",7.8664,8.1406,7.5727,7.997,5361100.0],["2008-11-25",8.2059,8.5584,8.0623,8.5127,5118700.0],["2008-11-26",8.2581,8.8587,8.2516,8.7934,3271300.0],["2008-11-28",9.0611,9.1329,8.7934,8.924,1707700.0],["2008-12-01",8.7869,8.7869,8.2189,8.2189,3759800.0],["2008-12-02",8.3234,8.813,8.0753,8.7608,9317100.0],["2008-12-03",8.7608,9.1618,8.4704,9.1273,4186300.0],["2008-12-04",9.5283,9.8533,9.3278,9.5836,4718700.0],["2008-12-05",9.4661,10.1506,9.231,10.1022,4165600.0],["2008-12-08",10.3097,10.6346,9.8395,10.5517,4512600.0],["2008-12-09",10.4894,10.5862,10.2336,10.3373,4590500.0],["2008-12-10",10.4134,10.5171,10.1783,10.3442,2263300.0],["2008-12-11",10.1644,10.3926,9.8395,9.9432,2698200.0],["2008-12-12",9.7081,10.1852,9.6528,10.0953,4206500.0],["2008-12-15",10.1644,10.2682,9.7565,10.0469,3015900.0],["2008-12-16",10.116,10.5102,10.0746,10.4065,3558100.0],["2008-12-17",10.1437,10.4203,10.0123,10.2958,3443200.0],["2008-12-18",10.5033,10.7038,10.1091,10.365,4505000.0],["2008-12-19",10.441,10.5793,10.2198,10.3511,3592600.0],["2008-12-22",10.3097,10.3511,10.116,10.3511,3749600.0],["2008-12-23",10.441,10.5586,10.0331,10.4756,3450800.0],["2008-12-24",10.4894,10.5793,10.3857,10.5102,1216000.0],["2008-12-26",10.5171,10.6969,10.4894,10.69,1165800.0],["2008-12-29",10.6761,10.8905,10.6208,10.8766,3133400.0],["2008-12-30",10.9181,11.0841,10.8075,11.0495,2497800.0],["2008-12-31",11.0288,11.2431,10.9389,11.0633,2722400.0],["2009-01-02",11.1048,11.6511,11.1048,11.5128,3141900.0],["2009-01-05",11.5128,11.5128,11.2362,11.3054,5104200.0],["2009-01-06",11.3745,11.4506,11.0633,11.2708,3596800.0],["2009-01-07",11.1048,11.2915,10.9942,11.0772,2965400.0],["2009-01-08",11.0564,11.0564,10.7384,10.9181,5135600.0],["2009-01-09",10.849,10.9181,10.5586,10.6139,2448200.0],["2009-01-12",10.5724,10.6692,10.4272,10.5033,3485700.0],["2009-01-13",10.4618,10.6416,10.3788,10.5862,4398000.0],["2009-01-14",10.4479,10.524,10.2405,10.4687,4248000.0],["2009-01-15",10.441,10.8767,10.3926,10.7591,4292200.0],["2009-01-16",10.8905,10.9527,10.5447,10.8075,3819200.0],["2009-01-20",10.8144,10.849,10.365,10.3926,4747300.0],["2009-01-21",10.4065,10.7176,10.3166,10.6969,4680200.0],["2009-01-22",10.6416,10.8075,10.3926,10.6485,3964300.0],["2009-01-23",10.5309,10.6416,10.3373,10.5033,3802300.0],["2009-01-26",10.6346,10.8421,10.2543,10.3926,3940000.0],["2009-01-27",10.5309,10.6761,10.282,10.3995,3229200.0],["2009-01-28",10.524,10.7245,10.4756,10.6416,2934300.0],["2009-01-29",10.5448,10.6277,10.1921,10.2198,2908800.0],["2009-01-30",10.0607,10.282,9.6804,9.8118,4526100.0],["2009-02-02",8.339,8.4773,7.8066,8.2284,18519200.0],["2009-02-03",8.097,8.7193,8.097,8.6156,8637500.0],["2009-02-04",8.6225,8.6778,8.2906,8.3874,7202700.0],["2009-02-05",8.3459,8.823,8.3044,8.7677,6954600.0],["2009-02-06",8.7608,9.0581,8.7331,8.9267,4140300.0],["2009-02-09",8.9198,9.2379,8.8507,9.065,3712000.0],["2009-02-10",8.9959,9.1134,8.6363,8.6709,4305000.0],["2009-02-11",8.6986,8.8161,8.6225,8.7193,3340000.0],["2009-02-12",8.5948,8.6778,8.3321,8.6432,3845900.0],["2009-02-13",8.6363,8.7262,8.4081,8.4427,3719000.0],["2009-02-17",8.2214,8.5326,8.2214,8.3736,5485000.0],["2009-02-18",8.4081,8.4081,8.2353,8.3044,3727800.0],["2009-02-19",8.3321,8.4635,8.2768,8.2975,3587200.0],["2009-02-20",8.256,8.4565,8.1385,8.3321,4801300.0],["2009-02-23",8.3874,8.4289,8.1523,8.1869,4738800.0],["2009-02-24",8.2284,8.4911,8.18,8.4012,3697700.0],["2009-02-25",8.3459,8.498,8.1661,8.3044,4377800.0],["2009-02-26",8.3943,8.4704,8.097,8.1523,3365000.0],["2009-02-27",8.014,8.3943,7.9518,8.1869,4543700.0],["2009-03-02",8.0901,8.1869,7.8066,7.8066,4621400.0],["2009-03-03",7.931,8.0002,7.3848,7.4124,7349000.0],["2009-03-04",7.5853,7.6959,7.3364,7.5507,8287700.0],["2009-03-05",7.53,7.5369,7.1635,7.2257,5187500.0],["2009-03-06",7.2465,7.4885,7.1704,7.4816,5840600.0],["2009-03-09",7.4954,7.5369,7.2603,7.3226,4252500.0],["2009-03-10",7.3848,7.7305,7.3502,7.7305,4334500.0],["2009-03-11",7.6959,7.7858,7.4678,7.5369,3915200.0],["2009-03-12",7.5092,7.9449,7.3986,7.9103,2775200.0],["2009-03-13",7.9241,7.9794,7.7927,7.9794,2178900.0],["2009-03-16",8.014,8.0555,7.5507,7.6475,4342900.0],["2009-03-17",7.5646,7.9449,7.5646,7.9449,2536100.0],["2009-03-18",7.9241,8.2145,7.772,8.0901,3636500.0],["2009-03-19",8.1385,8.173,7.7789,7.7997,3818800.0],["2009-03-20",7.8273,7.8688,7.5715,7.613,3991000.0],["2009-03-23",7.7513,8.0555,7.6199,8.0555,2842900.0],["2009-03-24",8.0209,8.2837,7.9864,8.173,3880600.0],["2009-03-25",8.2353,8.5741,8.173,8.1869,6725400.0],["2009-03-26",8.3252,8.6571,8.173,8.6087,7501900.0],["2009-03-27",8.6017,8.6017,8.2837,8.3597,5676500.0],["2009-03-30",8.4358,8.4358,7.9034,7.9933,4906200.0],["2009-03-31",8.0209,8.1523,7.8895,7.9725,4293700.0],["2009-04-01",8.0002,8.3113,7.7927,8.2422,4624300.0],["2009-04-02",8.3667,8.9821,8.3252,8.8023,4576700.0],["2009-04-03",8.8299,8.9544,8.7331,8.9544,2548000.0],["2009-04-06",8.906,8.9337,8.6986,8.8922,2218400.0],["2009-04-07",8.8438,8.8438,8.6225,8.6709,2419600.0],["2009-04-08",8.7055,8.8576,8.6225,8.823,1801800.0],["2009-04-09",8.9613,9.2656,8.8991,9.231,2501600.0],["2009-04-13",9.148,9.1826,8.9406,9.0996,2107600.0],["2009-04-14",9.0443,9.1065,8.6571,8.664,3899400.0],["2009-04-15",8.6709,8.7331,8.5464,8.7124,3332400.0],["2009-04-16",8.7746,9.0789,8.6709,9.0097,3707000.0],["2009-04-17",9.473,10.4894,9.4038,10.3788,9302700.0],["2009-04-20",10.2682,10.6692,10.0884,10.2751,7913700.0],["2009-04-21",10.2405,10.4203,10.0884,10.1575,7700700.0],["2009-04-22",10.1852,10.5171,9.9778,10.2405,3640300.0],["2009-04-23",10.1437,10.282,9.8602,10.2267,4143500.0],["2009-04-24",10.3166,10.5517,10.2198,10.4341,2920500.0],["2009-04-27",10.199,10.3581,10.0469,10.1506,4138600.0],["2009-04-28",10.0262,10.441,9.715,10.2682,4749800.0],["2009-04-29",10.3304,10.6692,10.2336,10.5448,3744200.0],["2009-04-30",10.607,10.6416,10.2958,10.3442,3362200.0],["2009-05-01",10.3581,10.4341,10.1368,10.3857,2747700.0],["2009-05-04",10.4065,10.7038,10.3857,10.69,3259500.0],["2009-05-05",10.6761,10.9389,10.6277,10.8974,3119600.0],["2009-05-06",10.9942,10.9942,10.6139,10.7798,3506100.0],["2009-05-07",10.8282,10.8421,10.4134,10.5309,2837600.0],["2009-05-08",10.6554,10.7729,10.365,10.7314,3399100.0],["2009-05-11",10.6139,10.6277,10.1437,10.3926,4298100.0],["2009-05-12",10.4203,10.5033,10.1437,10.2613,3396700.0],["2009-05-13",10.1575,10.2336,9.6943,9.7565,3433300.0],["2009-05-14",9.7496,9.9086,9.6804,9.7357,2681300.0],["2009-05-15",9.7357,9.874,9.5975,9.6389,2477800.0],["2009-05-18",9.7565,10.0953,9.715,10.0884,2177300.0],["2009-05-19",10.04,10.3235,9.9916,10.2405,3222100.0],["2009-05-20",10.2889,10.3442,10.0192,10.0676,3080300.0],["2009-05-21",9.957,9.9985,9.632,9.8256,2778200.0],["2009-05-22",9.8602,9.9294,9.6182,9.6528,1662600.0],["2009-05-26",9.6528,10.3166,9.6528,10.2682,3623300.0],["2009-05-27",10.2128,10.3304,10.0953,10.1299,3129600.0],["2009-05-28",10.199,10.3097,10.0262,10.2267,3822400.0],["2009-05-29",10.2751,10.7937,10.2474,10.7937,4056500.0],["2009-06-01",10.8905,11.4022,10.8352,11.2846,3446600.0],["2009-06-02",11.2362,11.3814,11.1947,11.2708,1712400.0],["2009-06-03",11.1878,11.4091,11.1601,11.4022,2705900.0],["2009-06-04",11.5197,11.5197,11.1463,11.3814,2054300.0],["2009-06-05",11.5128,11.5819,11.25,11.3054,2134400.0],["2009-06-08",11.2984,11.3261,11.008,11.174,1716700.0],["2009-06-09",11.2293,11.2915,11.0633,11.2431,1427800.0],["2009-06-10",11.333,11.416,11.1809,11.2915,2497100.0],["2009-06-11",11.333,11.5266,11.2708,11.4229,2719200.0],["2009-06-12",11.25,11.3607,11.0633,11.257,1720600.0],["2009-06-15",11.174,11.2016,10.7384,10.9251,2336300.0],["2009-06-16",10.9735,11.2016,10.7937,10.8282,2866900.0],["2009-06-17",10.8006,11.0011,10.6969,10.9181,3563700.0],["2009-06-18",10.8905,11.3399,10.8767,11.3123,3987300.0],["2009-06-19",11.4229,11.575,11.2915,11.3399,4410300.0],["2009-06-22",11.25,11.3054,11.0219,11.0564,3818500.0],["2009-06-23",11.0703,11.1325,10.8075,10.8697,2896900.0],["2009-06-24",10.9458,11.1187,10.8144,10.9112,3384000.0],["2009-06-25",10.8836,11.2016,10.8282,11.1325,2936000.0],["2009-06-26",11.1187,11.1463,10.9735,11.0219,6846500.0],["2009-06-29",11.0772,11.1809,10.8421,11.1394,3721000.0],["2009-06-30",11.2639,11.2639,10.9596,11.0979,4224200.0],["2009-07-01",11.1601,11.4091,11.0772,11.3123,3059800.0],["2009-07-02",11.1809,11.3123,10.7868,10.7868,2888900.0],["2009-07-06",10.7798,10.8352,10.5517,10.8006,2488900.0],["2009-07-07",10.7038,10.7798,10.5655,10.6139,1976200.0],["2009-07-08",10.6277,10.6277,10.4203,10.5309,2488300.0],["2009-07-09",10.5932,10.7453,10.4479,10.683,2890100.0],["2009-07-10",10.5862,10.7107,10.4203,10.5033,2741800.0],["2009-07-13",10.5033,10.683,10.3926,10.6623,3401900.0],["2009-07-14",10.6554,10.9043,10.5655,10.9043,3048500.0],["2009-07-15",11.0149,11.257,10.6277,11.257,3658800.0],["2009-07-16",11.2293,11.2708,10.9596,11.1947,3432000.0],["2009-07-17",11.6857,12.1005,11.5059,12.0452,9481600.0],["2009-07-20",12.1282,12.5984,12.1282,12.5223,6133000.0],["2009-07-21",12.4947,12.6814,12.1835,12.4463,4149900.0],["2009-07-22",12.4186,12.467,12.1351,12.1697,3716200.0],["2009-07-23",12.2803,12.4324,12.0936,12.2734,5681400.0],["2009-07-24",12.2734,12.3149,12.059,12.2319,2446800.0],["2009-07-27",12.2388,12.2665,11.9484,12.0383,2332000.0],["2009-07-28",11.9968,12.0936,11.9346,12.0176,2286200.0],["2009-07-29",11.983,12.142,11.9,12.0106,1982300.0],["2009-07-30",12.142,12.4324,12.0314,12.2319,3237800.0],["2009-07-31",12.1904,12.3633,12.0867,12.1558,3138900.0],["2009-08-03",12.225,12.2319,12.0521,12.1697,2214700.0],["2009-08-04",12.0798,12.1766,12.0591,12.1697,1793200.0],["2009-08-05",12.1904,12.1973,11.9069,11.9761,2530000.0],["2009-08-06",12.0383,12.1005,11.8101,11.8862,2136900.0],["2009-08-07",11.9968,12.4186,11.9899,12.3633,2577700.0],["2009-08-10",12.3702,12.4117,12.0314,12.0867,1718800.0],["2009-08-11",12.1075,12.2941,11.9622,12.2457,2218300.0],["2009-08-12",12.1697,12.4255,12.142,12.2941,2476000.0],["2009-08-13",12.3564,12.55,12.1628,12.5223,2476900.0],["2009-08-14",12.5569,12.6744,12.3495,12.4463,2616600.0],["2009-08-17",12.3356,12.3495,11.983,12.1144,2847400.0],["2009-08-18",12.1282,12.1973,12.0037,12.0936,1731700.0],["2009-08-19",12.0314,12.2457,11.9484,12.2042,2880300.0],["2009-08-20",12.2181,12.3495,12.1144,12.3149,1489500.0],["2009-08-21",12.3564,12.6399,12.3218,12.5707,2277200.0],["2009-08-24",12.5707,12.709,12.467,12.55,1599100.0],["2009-08-25",12.5984,12.9649,12.5569,12.7782,2551700.0],["2009-08-26",12.7436,12.8335,12.5431,12.6399,1645600.0],["2009-08-27",12.5915,12.7782,12.4877,12.6883,1171200.0],["2009-08-28",12.7367,12.8473,12.5707,12.6675,1528400.0],["2009-08-31",12.5707,12.6468,12.3218,12.4393,2274500.0],["2009-09-01",12.3495,12.6883,12.1005,12.1766,2974400.0],["2009-09-02",12.1766,12.5016,12.1282,12.4117,2846300.0],["2009-09-03",12.4393,12.5984,12.3356,12.5915,2339200.0],["2009-09-04",12.5707,12.875,12.4947,12.7436,2640100.0],["2009-09-08",12.8681,12.9026,12.6952,12.7643,3577400.0],["2009-09-09",12.7643,12.9303,12.709,12.792,2884200.0],["2009-09-10",12.792,12.7989,12.5707,12.6468,2824600.0],["2009-09-11",12.6537,12.6675,12.5707,12.5846,2969500.0],["2009-09-14",12.5085,12.6675,12.384,12.6537,3253500.0],["2009-09-15",12.626,12.9579,12.5362,12.8542,2496700.0],["2009-09-16",12.8888,12.9994,12.7712,12.9649,2250500.0],["2009-09-17",12.9718,13.2622,12.8819,13.2138,3763400.0],["2009-09-18",13.2691,13.2691,12.7989,12.8127,4792800.0],["2009-09-21",12.7298,12.8335,12.5915,12.6537,1879200.0],["2009-09-22",12.7159,12.7505,12.4117,12.4947,3813100.0],["2009-09-23",12.5431,12.6537,12.4048,12.4463,3259800.0],["2009-09-24",12.467,12.5776,12.3633,12.4255,5185300.0],["2009-09-25",12.3979,12.5292,12.3702,12.4186,4357700.0],["2009-09-28",12.4048,12.633,12.1904,12.5016,1626400.0],["2009-09-29",12.5707,12.7643,12.4739,12.709,2780400.0],["2009-09-30",12.7367,12.8473,12.4947,12.7643,4445600.0],["2009-10-01",12.7505,12.9165,12.4048,12.4878,3552900.0],["2009-10-02",12.4186,12.5638,12.2527,12.4117,3913000.0],["2009-10-05",12.3979,12.5362,12.2872,12.4947,3015300.0],["2009-10-06",12.2527,12.6952,12.2527,12.5085,3106800.0],["2009-10-07",12.2941,12.626,12.2941,12.4393,1908100.0],["2009-10-08",12.467,12.8611,12.4463,12.8127,3948600.0],["2009-10-09",12.8335,12.9095,12.7436,12.8888,1756700.0],["2009-10-12",12.9856,13.3313,12.9718,12.9856,5303900.0],["2009-10-13",12.9718,13.1377,12.951,13.0478,3013100.0],["2009-10-14",13.1377,13.4696,13.0755,13.4074,5526000.0],["2009-10-15",13.3452,13.5388,13.2829,13.5388,4187500.0],["2009-10-16",14.1749,14.5552,14.0366,14.1473,12581000.0],["2009-10-19",13.7877,14.0574,13.6079,13.8638,6001700.0],["2009-10-20",13.9052,13.9951,13.684,13.7462,6398200.0],["2009-10-21",13.7255,13.9329,13.6217,13.6701,3904700.0],["2009-10-22",13.6771,13.926,13.6425,13.8983,3936800.0],["2009-10-23",13.9606,13.9606,13.4351,13.4973,3530800.0],["2009-10-26",13.5319,14.002,13.5319,13.5941,3515300.0],["2009-10-27",13.5526,13.6079,13.2207,13.2622,4029800.0],["2009-10-28",13.2069,13.3175,12.7298,12.7436,11262400.0],["2009-10-29",12.7851,13.2553,12.7851,13.2276,3064600.0],["2009-10-30",13.1101,13.3244,12.8127,13.0893,4474200.0],["2009-11-02",13.1377,13.4351,12.9372,13.2829,4002300.0],["2009-11-03",13.1654,13.2968,12.9095,13.1792,4355100.0],["2009-11-04",13.2207,13.4005,13.117,13.1723,3622800.0],["2009-11-05",13.3452,13.5249,13.193,13.5111,2357900.0],["2009-11-06",13.5111,13.6563,13.3452,13.6494,1943800.0],["2009-11-09",13.6771,14.0574,13.6771,14.0574,3089300.0],["2009-11-10",13.8914,14.168,13.8914,14.1542,5365900.0],["2009-11-11",14.1749,14.1749,14.009,14.0919,3339100.0],["2009-11-12",14.168,14.2026,14.0228,14.1196,3093200.0],["2009-11-13",14.1196,14.1887,14.0574,14.1542,2955200.0],["2009-11-16",14.2026,14.3339,14.1196,14.2371,3777300.0],["2009-11-17",14.3063,14.3547,14.1542,14.2925,3866400.0],["2009-11-18",14.2233,14.3685,14.1196,14.2095,2669500.0],["2009-11-19",14.1818,14.1818,13.8845,13.9882,3138800.0],["2009-11-20",14.0505,14.0505,13.7186,13.8361,4565000.0],["2009-11-23",13.8983,14.2026,13.8499,14.1473,3292100.0],["2009-11-24",14.1403,14.1887,13.9675,14.1265,2834500.0],["2009-11-25",14.3634,14.4926,14.2055,14.2916,2642400.0],["2009-11-27",13.9327,14.1839,13.8537,14.0476,1886600.0],["2009-11-30",14.0117,14.2055,13.9183,13.9686,3778200.0],["2009-12-01",14.0188,14.4639,14.0117,14.3562,4295900.0],["2009-12-02",14.3562,14.5357,14.2342,14.2485,3773100.0],["2009-12-03",14.2342,14.3347,14.1122,14.1193,1836300.0],["2009-12-04",14.3562,14.5213,14.1337,14.2772,3433600.0],["2009-12-07",14.3275,14.4423,14.2055,14.3777,4603100.0],["2009-12-08",14.3203,14.4423,14.1265,14.2916,2391500.0],["2009-12-09",14.3419,14.3419,13.9327,14.105,2073400.0],["2009-12-10",14.2414,14.3562,14.0332,14.2414,3174500.0],["2009-12-11",14.3275,14.3777,14.1911,14.2701,3012800.0],["2009-12-14",14.3562,14.4423,14.3203,14.3347,5497600.0],["2009-12-15",14.2198,14.5069,14.2055,14.2916,7312900.0],["2009-12-16",14.4065,14.6433,14.3131,14.3849,4648200.0],["2009-12-17",14.3562,14.3634,14.1983,14.2701,3207800.0],["2009-12-18",14.4782,14.6649,14.0978,14.2988,33905400.0],["2009-12-21",14.5213,14.5357,14.2772,14.3131,7738600.0],["2009-12-22",14.306,14.4495,14.2629,14.349,5652400.0],["2009-12-23",14.3562,14.4926,14.3347,14.4424,3526200.0],["2009-12-24",14.4711,14.5141,14.3419,14.3993,1843100.0],["2009-12-28",14.428,14.5428,14.4065,14.5141,2016400.0],["2009-12-29",14.5931,14.6649,14.4854,14.507,1651500.0],["2009-12-30",14.5644,14.6433,14.4711,14.5357,1813100.0],["2009-12-31",14.5213,14.6074,14.3275,14.3418,2260900.0],["2010-01-04",14.5931,14.5931,14.3275,14.349,2975900.0],["2010-01-05",14.2844,14.3993,13.8753,14.0547,5206100.0],["2010-01-06",13.9973,14.0547,13.7748,13.9973,6354900.0],["2010-01-07",14.1409,14.4065,14.0978,14.3562,9714500.0],["2010-01-08",14.2916,14.3993,14.1696,14.1911,3362600.0],["2010-01-11",14.2055,14.3419,14.1122,14.2844,5180500.0],["2010-01-12",14.1337,14.2844,13.7676,13.8896,5961600.0],["2010-01-13",13.9183,14.3993,13.8681,14.349,8627500.0],["2010-01-14",14.2629,14.7438,14.2126,14.7008,10507800.0],["2010-01-15",14.7941,14.7941,14.4136,14.5572,5765900.0],["2010-01-19",14.5428,14.9735,14.4639,14.9161,4809100.0],["2010-01-20",14.8371,14.8587,14.5644,14.7725,3656100.0],["2010-01-21",14.8946,15.074,14.5572,14.7725,7519000.0],["2010-01-22",14.7366,14.9735,14.3131,14.3203,4988600.0],["2010-01-25",14.3203,14.5644,14.2342,14.3275,3078800.0],["2010-01-26",14.2844,14.4065,14.2126,14.2485,2451900.0],["2010-01-27",14.3131,14.349,14.1337,14.3275,3754300.0],["2010-01-28",14.428,14.6218,14.2701,14.3849,8085800.0],["2010-01-29",14.6792,14.7223,13.6886,14.1552,13902000.0],["2010-02-01",14.2557,14.6003,14.0045,14.55,6403200.0],["2010-02-02",14.55,14.952,14.3777,14.9376,5342000.0],["2010-02-03",14.8515,15.0597,14.7869,15.0166,4060200.0],["2010-02-04",14.9376,14.9807,14.3706,14.3777,5082300.0],["2010-02-05",14.3777,14.55,14.1193,14.428,6642800.0],["2010-02-08",14.4998,14.7654,14.3706,14.3993,5308200.0],["2010-02-09",14.6074,14.8156,14.4639,14.7223,5198600.0],["2010-02-10",14.751,14.8013,14.428,14.55,4648900.0],["2010-02-11",14.4926,14.8013,14.2198,14.7941,4979000.0],["2010-02-12",14.6362,15.0956,14.5716,15.0668,6897900.0],["2010-02-16",15.2391,15.3468,15.0884,15.2535,5185000.0],["2010-02-17",15.4329,15.5908,15.0812,15.476,8737600.0],["2010-02-18",15.5478,15.7344,15.4832,15.72,5113500.0],["2010-02-19",15.7918,15.7918,15.5478,15.6339,6021600.0],["2010-02-22",15.7201,15.7488,15.4473,15.4904,3436600.0],["2010-02-23",15.5334,15.6985,15.4688,15.6483,7844000.0],["2010-02-24",15.8421,15.8421,15.6052,15.7918,4450600.0],["2010-02-25",15.5765,15.8851,15.5191,15.8492,5502300.0],["2010-02-26",15.8636,15.8995,15.677,15.7847,3581000.0],["2010-03-01",15.7918,15.8421,15.6267,15.8421,4161100.0],["2010-03-02",15.8636,16.0,15.7272,16.0,4527000.0],["2010-03-03",16.079,16.079,15.677,15.7488,4346000.0],["2010-03-04",15.7129,15.8421,15.5908,15.8349,3637900.0],["2010-03-05",15.8923,16.3086,15.8062,16.1507,6612400.0],["2010-03-08",16.1436,16.2512,15.9785,16.2153,4092500.0],["2010-03-09",16.4594,16.5025,16.1436,16.2225,4807300.0],["2010-03-10",16.2656,16.4666,16.2082,16.4307,6202400.0],["2010-03-11",16.3302,16.4379,16.2584,16.3804,5317000.0],["2010-03-12",16.3733,16.4307,16.079,16.3374,4912300.0],["2010-03-15",16.3589,16.4881,16.2297,16.4666,4146600.0],["2010-03-16",16.5025,16.847,16.4738,16.6101,5308800.0],["2010-03-17",16.646,16.7465,16.4737,16.6604,2047600.0],["2010-03-18",16.5886,16.6891,16.4881,16.6101,3246900.0],["2010-03-19",16.7322,16.847,16.1579,16.646,5535400.0],["2010-03-22",16.6101,16.7178,16.4881,16.7035,4007500.0],["2010-03-23",16.6819,16.7609,16.5168,16.6676,4296400.0],["2010-03-24",16.6604,16.6604,16.323,16.4666,5216300.0],["2010-03-25",16.5455,16.6317,16.3589,16.3589,4242900.0],["2010-03-26",16.3158,16.5958,16.2943,16.3876,4740400.0],["2010-03-29",16.5958,16.6963,16.524,16.5742,2757600.0],["2010-03-30",16.6101,16.6747,16.4666,16.5958,2507200.0],["2010-03-31",16.6388,16.6388,16.3015,16.323,1810900.0],["2010-04-01",16.4379,16.5312,16.1651,16.2297,5293400.0],["2010-04-05",16.5025,16.8901,16.2656,16.8829,3926900.0],["2010-04-06",16.7609,16.8111,16.5742,16.7322,2575800.0],["2010-04-07",16.6317,16.7537,16.4594,16.6101,2753000.0],["2010-04-08",16.5814,16.8973,16.3804,16.8614,3594700.0],["2010-04-09",16.8542,16.8901,16.5886,16.6388,4586300.0],["2010-04-12",16.6819,16.7968,16.6317,16.7106,4188500.0],["2010-04-13",16.6891,16.9547,16.6819,16.8398,4864900.0],["2010-04-14",16.7752,16.8685,16.4881,16.7393,7223600.0],["2010-04-15",16.7968,17.0767,16.6245,17.048,6149500.0],["2010-04-16",17.3495,17.6581,17.0265,17.1126,11403600.0],["2010-04-19",17.3279,17.4069,16.5742,16.8829,7384200.0],["2010-04-20",17.0193,17.0839,16.8111,16.9619,5044100.0],["2010-04-21",16.926,17.0049,16.6532,16.9403,5503600.0],["2010-04-22",16.8398,16.9834,16.6245,16.8183,4366000.0],["2010-04-23",16.7824,16.9188,16.6604,16.8973,3381700.0],["2010-04-26",16.969,17.2562,16.9044,17.127,5217600.0],["2010-04-27",17.3423,17.5289,16.646,16.7106,5553100.0],["2010-04-28",16.7034,16.8039,16.5025,16.6819,4538500.0],["2010-04-29",16.7106,17.0121,16.5455,16.9762,4301700.0],["2010-04-30",17.0121,17.1485,16.5025,16.524,4453800.0],["2010-05-03",16.7178,17.2705,16.6963,17.1987,4380800.0],["2010-05-04",16.926,16.926,16.3733,16.5025,5609000.0],["2010-05-05",16.5025,16.7106,16.3374,16.4235,4829400.0],["2010-05-06",16.2153,16.4091,14.751,15.8636,6513800.0],["2010-05-07",15.6842,15.8493,15.0597,15.397,8910000.0],["2010-05-10",15.9282,16.2153,15.8923,16.1436,5715600.0],["2010-05-11",16.0718,16.5096,15.9569,16.3804,6706300.0],["2010-05-12",16.3876,16.6604,16.3302,16.6173,4342100.0],["2010-05-13",16.4163,16.4809,15.8421,15.8851,5614600.0],["2010-05-14",15.8134,15.8134,15.5047,15.7703,6836600.0],["2010-05-17",15.921,16.1723,15.598,16.1292,6231100.0],["2010-05-18",16.1866,16.2871,15.8708,16.0287,8955900.0],["2010-05-19",15.9928,16.2153,15.72,15.8708,6509200.0],["2010-05-20",15.5837,15.6842,15.2535,15.3324,6243700.0],["2010-05-21",15.0956,15.5908,14.9017,15.397,7605000.0],["2010-05-24",15.2248,15.598,15.153,15.4042,6999300.0],["2010-05-25",14.9879,15.3396,14.7151,15.3396,7345600.0],["2010-05-26",15.3324,15.598,15.1889,15.275,5614300.0],["2010-05-27",15.5119,15.6411,15.3611,15.5765,4568000.0],["2010-05-28",15.4904,15.7057,15.3109,15.5478,4812900.0],["2010-06-01",15.4257,15.7775,15.2606,15.2606,5434500.0],["2010-06-02",15.3755,15.5908,15.2176,15.555,4623400.0],["2010-06-03",15.5262,15.8062,15.476,15.5908,5480300.0],["2010-06-04",15.3253,15.4904,14.9161,14.9664,6262300.0],["2010-06-07",14.9879,15.0812,14.6218,14.6433,4822200.0],["2010-06-08",14.7008,14.8802,14.4567,14.8587,5984600.0],["2010-06-09",14.9017,15.2965,14.7654,14.8587,4697600.0],["2010-06-10",15.0525,15.4903,15.0022,15.4616,5299300.0],["2010-06-11",15.2822,15.476,15.196,15.4688,4114500.0],["2010-06-14",15.6196,15.6913,15.5191,15.5693,5172100.0],["2010-06-15",15.6411,16.0718,15.6411,15.9785,6337100.0],["2010-06-16",15.9569,16.3661,15.8851,16.2153,6696700.0],["2010-06-17",16.3374,16.3661,16.0502,16.2584,4492500.0],["2010-06-18",16.3158,16.3661,16.0933,16.1507,5190100.0],["2010-06-21",16.3302,16.4379,15.9139,16.0287,4369300.0],["2010-06-22",16.2369,16.3948,15.6985,15.8134,6827600.0],["2010-06-23",15.7918,16.1436,15.7057,16.0359,6748100.0],["2010-06-24",16.1077,16.4809,15.9713,16.0861,8898700.0],["2010-06-25",16.0574,16.0861,15.5406,15.7847,8331700.0],["2010-06-28",15.8564,16.0144,15.5837,15.7559,3902500.0],["2010-06-29",15.5262,15.6698,15.2248,15.3755,7209700.0],["2010-06-30",15.3181,15.6124,15.1243,15.1889,5351600.0],["2010-07-01",15.2463,15.3396,14.9161,15.2535,4812200.0],["2010-07-02",15.3683,15.4329,14.9592,15.0381,4360800.0],["2010-07-06",15.196,15.4401,14.9663,15.1171,4509900.0],["2010-07-07",15.2104,15.6411,15.1458,15.6052,4906900.0],["2010-07-08",15.677,15.6985,15.397,15.677,7320700.0],["2010-07-09",15.72,16.2369,15.5908,16.201,6198200.0],["2010-07-12",15.5765,16.6317,15.5765,16.3374,5398000.0],["2010-07-13",16.4738,16.6173,16.4091,16.524,4888000.0],["2010-07-14",16.5527,16.6173,16.0861,16.2728,6877500.0],["2010-07-15",16.3087,16.5886,16.0861,16.5096,5759000.0],["2010-07-16",15.8851,15.9641,14.9089,14.9376,18020100.0],["2010-07-19",14.9735,15.3468,14.9735,15.2678,8019000.0],["2010-07-20",14.7725,15.2535,14.7725,15.1817,6841900.0],["2010-07-21",15.1673,15.2032,14.7654,14.83,5229200.0],["2010-07-22",14.9807,15.3755,14.9448,15.1099,5269000.0],["2010-07-23",15.1386,15.3899,15.0381,15.2463,4876600.0],["2010-07-26",15.2176,15.6626,15.1314,15.6411,4210700.0],["2010-07-27",15.7416,15.7416,15.3683,15.4616,3045700.0],["2010-07-28",15.476,15.5478,15.2319,15.3755,3699000.0],["2010-07-29",15.4832,15.6124,15.0956,15.2965,4426900.0],["2010-07-30",15.0668,15.4329,14.9879,15.1889,6079500.0],["2010-08-02",15.3755,15.6411,15.2822,15.4329,4106300.0],["2010-08-03",15.3468,15.4616,15.1314,15.196,3900300.0],["2010-08-04",15.196,15.6698,15.196,15.6196,3229000.0],["2010-08-05",15.5908,15.8205,15.5262,15.8134,3645200.0],["2010-08-06",15.5765,15.878,15.5765,15.8277,5212500.0],["2010-08-09",15.9354,16.0789,15.8636,16.0359,2565400.0],["2010-08-10",15.9426,16.1651,15.8708,16.0359,4965500.0],["2010-08-11",15.7918,15.8564,15.6052,15.6483,7365600.0],["2010-08-12",15.3827,15.6913,15.3396,15.6267,3848600.0],["2010-08-13",15.5191,15.799,15.5191,15.6052,3281400.0],["2010-08-16",15.5262,15.6626,15.3468,15.5837,2884600.0],["2010-08-17",15.7775,16.0933,15.6267,15.9282,2488000.0],["2010-08-18",15.878,16.1794,15.6985,16.0072,2737900.0],["2010-08-19",15.9426,15.9569,15.4042,15.6196,3348800.0],["2010-08-20",15.3253,15.6267,15.3253,15.598,2727400.0],["2010-08-23",15.6411,15.8923,15.3755,15.4688,3367200.0],["2010-08-24",15.3468,15.3611,15.0812,15.2319,4468500.0],["2010-08-25",15.2391,15.5119,15.074,15.476,4773500.0],["2010-08-26",15.4688,15.6196,15.2032,15.2032,4358200.0],["2010-08-27",15.2822,15.5262,15.0668,15.2678,7786200.0],["2010-08-30",15.196,15.3181,14.9735,14.9807,4425900.0],["2010-08-31",14.8587,15.196,14.7869,15.0668,7629500.0],["2010-09-01",15.2678,15.4688,15.1673,15.2248,8433800.0],["2010-09-02",15.2607,15.5621,15.153,15.5478,4622400.0],["2010-09-03",15.6842,15.7847,15.4904,15.7488,3543200.0],["2010-09-07",15.7129,15.7272,15.4688,15.5191,2655100.0],["2010-09-08",15.5837,15.7488,15.5406,15.5693,2678100.0],["2010-09-09",15.7559,15.9067,15.6985,15.8062,3949000.0],["2010-09-10",15.8708,15.9139,15.7847,15.8205,2192000.0],["2010-09-13",15.8564,15.9641,15.6698,15.8277,3347100.0],["2010-09-14",15.7775,15.8205,15.4903,15.6842,5012800.0],["2010-09-15",15.72,15.9354,15.5837,15.8923,3811900.0],["2010-09-16",15.8708,16.1077,15.8277,16.0646,3972500.0],["2010-09-17",16.1436,16.5096,16.1148,16.2153,6476400.0],["2010-09-20",16.3087,16.6891,16.2656,16.5814,3878500.0],["2010-09-21",16.5527,16.6604,16.3158,16.4737,4659900.0],["2010-09-22",16.4594,16.6173,16.3158,16.524,5157800.0],["2010-09-23",16.3948,16.8398,16.3445,16.6676,4587600.0],["2010-09-24",16.8685,17.0839,16.8542,17.0552,4302100.0],["2010-09-27",16.9044,17.1126,16.6891,16.725,7089400.0],["2010-09-28",16.8327,17.0624,16.5958,16.9834,4605200.0],["2010-09-29",16.9331,17.0408,16.725,16.9044,3366200.0],["2010-09-30",16.9188,17.0695,16.5814,16.8398,4834400.0],["2010-10-01",16.9978,17.0839,16.847,16.9475,3578800.0],["2010-10-04",16.9403,17.048,16.6173,16.6891,4528000.0],["2010-10-05",16.9475,17.3279,16.9331,17.2777,9208400.0],["2010-10-06",17.2275,17.2346,16.7968,16.8614,4790800.0],["2010-10-07",16.9906,17.0982,16.8542,16.9834,2853700.0],["2010-10-08",16.9906,17.249,16.8398,17.1916,3711700.0],["2010-10-11",17.1557,17.3279,17.1413,17.2203,2521300.0],["2010-10-12",17.2274,17.2274,16.7968,17.1772,6761300.0],["2010-10-13",17.2777,17.5433,17.2346,17.4356,4496800.0],["2010-10-14",17.4141,17.4787,17.1557,17.2274,4236700.0],["2010-10-15",16.1579,16.3661,15.799,16.1148,18083400.0],["2010-10-18",16.4307,16.5814,16.1005,16.1866,7228400.0],["2010-10-19",16.2225,16.4809,16.079,16.2799,6739600.0],["2010-10-20",16.3733,16.5096,16.0143,16.0287,7331100.0],["2010-10-21",16.1579,16.5312,16.0861,16.3158,14280600.0],["2010-10-22",16.3876,16.7322,16.3517,16.6891,8058100.0],["2010-10-25",16.8327,17.0695,16.7393,16.9547,4629600.0],["2010-10-26",16.9475,17.0049,16.7322,16.7752,4053200.0],["2010-10-27",16.603,16.8327,16.5599,16.8111,2711100.0],["2010-10-28",16.926,16.9331,16.603,16.6532,2978500.0],["2010-10-29",16.7106,16.8039,16.5958,16.7465,3013400.0],["2010-11-01",16.8614,17.0336,16.6676,16.7968,3072800.0],["2010-11-02",17.0049,17.3997,16.9403,17.2705,4127900.0],["2010-11-03",17.2418,17.3925,16.8973,17.0408,4309000.0],["2010-11-04",17.2131,17.3925,17.0265,17.3208,6563300.0],["2010-11-05",17.2849,17.371,17.0265,17.1844,3764200.0],["2010-11-08",17.1557,17.2849,17.0408,17.1628,2571200.0],["2010-11-09",17.1916,17.1916,16.8757,16.969,2131800.0],["2010-11-10",17.0336,17.1198,16.8327,17.0911,2159400.0],["2010-11-11",16.9834,17.1916,16.8614,17.1844,3249500.0],["2010-11-12",17.1628,17.2274,16.8829,17.0049,3741300.0],["2010-11-15",17.0193,17.1341,16.8685,16.9044,2101800.0],["2010-11-16",16.9403,18.1175,16.926,17.4643,10617900.0],["2010-11-17",17.3567,17.9453,17.3423,17.8878,6777000.0],["2010-11-18",17.9811,18.1678,17.9381,18.0242,6639300.0],["2010-11-19",17.9883,18.1032,17.7299,18.017,19360200.0],["2010-11-22",17.9453,18.1534,17.8735,18.0745,12298700.0],["2010-11-23",17.9237,18.1965,17.8519,18.1319,4293700.0],["2010-11-24",18.2396,18.6487,18.2037,18.2683,6688000.0],["2010-11-26",18.2467,18.5985,18.1534,18.4693,5939500.0],["2010-11-29",18.2611,18.5698,18.2324,18.4334,4758500.0],["2010-11-30",18.2826,18.699,18.2755,18.5482,13121900.0],["2010-12-01",18.8078,19.2824,18.8078,19.0006,5631000.0],["2010-12-02",18.8894,19.1489,18.8894,18.9635,4847300.0],["2010-12-03",18.9413,19.3343,18.919,19.2973,3693100.0],["2010-12-06",19.3343,19.3343,19.0822,19.0896,3052400.0],["2010-12-07",19.2379,19.3714,18.9784,19.0229,3516900.0],["2010-12-08",19.0377,19.1267,18.9042,18.9561,2877800.0],["2010-12-09",19.0229,19.0896,18.7336,18.8894,3044200.0],["2010-12-10",18.9339,19.1193,18.7336,18.8968,2656100.0],["2010-12-13",19.4604,19.4678,18.793,18.8375,3478000.0],["2010-12-14",18.9413,18.9932,18.7781,18.882,2910700.0],["2010-12-15",18.8968,18.9339,18.6446,18.7485,3632000.0],["2010-12-16",18.8375,18.9116,18.5705,18.8078,3106100.0],["2010-12-17",18.8226,19.0748,18.652,19.0303,4782700.0],["2010-12-20",19.0303,19.1341,18.919,19.0303,16342100.0],["2010-12-21",19.0822,19.2899,19.0006,19.186,3129500.0],["2010-12-22",19.2379,19.8016,19.2157,19.453,5775400.0],["2010-12-23",19.4975,19.4975,19.097,19.1934,1542100.0],["2010-12-27",19.2379,19.3047,18.9932,19.2009,1165400.0],["2010-12-28",19.2009,19.3047,18.919,19.0599,1615800.0],["2010-12-29",19.1119,19.1638,18.9932,19.0674,1313900.0],["2010-12-30",19.0525,19.1712,18.971,18.971,1789900.0],["2010-12-31",18.9784,19.0451,18.83,18.8597,1992500.0],["2011-01-03",19.0377,19.1934,19.0303,19.1193,3735800.0],["2011-01-04",19.1119,19.2305,18.5927,18.7485,5322400.0],["2011-01-05",18.6595,18.9487,18.5556,18.8894,2288000.0],["2011-01-06",18.83,18.8597,18.3109,18.4296,6187000.0],["2011-01-07",18.5556,18.6372,17.8585,17.9327,5939400.0],["2011-01-10",17.9178,17.9178,17.5099,17.725,6099700.0],["2011-01-11",17.7695,17.8956,17.6953,17.8288,3923800.0],["2011-01-12",17.8214,17.9846,17.5693,17.7621,4575200.0],["2011-01-13",17.7621,17.903,17.6953,17.8363,2767800.0],["2011-01-14",17.5767,17.8437,17.369,17.7621,6533800.0],["2011-01-18",17.7176,17.7547,17.547,17.6879,6296900.0],["2011-01-19",17.725,17.7324,17.5396,17.6731,2767000.0],["2011-01-20",17.6953,17.7176,17.4877,17.6212,3453600.0],["2011-01-21",17.6583,17.6805,17.3616,17.4358,3600700.0],["2011-01-24",17.4506,17.5915,17.3764,17.5396,3941700.0],["2011-01-25",17.4729,17.6212,17.3542,17.6063,2807000.0],["2011-01-26",17.5767,17.8659,17.5619,17.7992,2868200.0],["2011-01-27",17.8437,18.081,17.7992,18.0142,2464000.0],["2011-01-28",18.0439,18.1032,17.4209,17.4358,2820200.0],["2011-01-31",17.4506,17.7621,17.369,17.5619,2663800.0],["2011-02-01",17.7102,17.9697,17.6286,17.9104,4603300.0],["2011-02-02",18.5556,18.7781,18.0291,18.0736,9228900.0],["2011-02-03",18.0958,18.7188,18.0587,18.5927,5521000.0],["2011-02-04",18.5482,18.793,18.4518,18.7262,3552900.0],["2011-02-07",18.6521,18.8894,18.5186,18.8226,3537800.0],["2011-02-08",18.8004,18.9784,18.6743,18.9635,2502600.0],["2011-02-09",18.9042,19.1267,18.882,19.0674,2752300.0],["2011-02-10",19.0377,19.1193,18.7485,19.008,2622400.0],["2011-02-11",18.9265,18.9784,18.7188,18.9561,2300600.0],["2011-02-14",18.9042,18.9413,18.6446,18.793,2266300.0],["2011-02-15",18.6817,18.7707,18.4741,18.7707,2999300.0],["2011-02-16",18.7855,19.0896,18.7336,18.9635,3731400.0],["2011-02-17",18.9635,19.2009,18.8152,19.1712,3204000.0],["2011-02-18",19.1415,19.1786,18.9339,18.9413,4341400.0],["2011-02-22",18.859,19.0311,18.6419,18.7542,3141800.0],["2011-02-23",18.7692,18.7692,18.2603,18.612,5248500.0],["2011-02-24",18.612,18.6419,18.148,18.4324,4055400.0],["2011-02-25",18.4548,18.7243,18.3501,18.6494,3438000.0],["2011-02-28",18.6719,18.829,18.597,18.7542,3440000.0],["2011-03-01",18.7467,18.9563,18.5821,18.597,4381000.0],["2011-03-02",18.627,18.829,18.5147,18.7692,3188000.0],["2011-03-03",18.8889,19.2182,18.8889,19.1433,3182500.0],["2011-03-04",19.1209,19.1658,18.8814,19.0984,3223900.0],["2011-03-07",19.2257,19.3005,18.7916,18.9862,3107100.0],["2011-03-08",18.844,19.2257,18.7317,19.1433,2723900.0],["2011-03-09",19.1284,19.2631,18.8964,19.1284,3056900.0],["2011-03-10",18.9188,18.9712,18.6943,18.7617,3847700.0],["2011-03-11",18.7317,18.8515,18.612,18.7617,2641300.0],["2011-03-14",18.612,18.8739,18.4623,18.7168,3143100.0],["2011-03-15",18.2827,18.6644,18.2603,18.5671,3217200.0],["2011-03-16",18.4174,18.4698,18.0956,18.2827,4653200.0],["2011-03-17",18.5746,18.6045,18.2977,18.3501,3420600.0],["2011-03-18",18.4623,18.5446,18.2603,18.4399,6149200.0],["2011-03-21",18.6644,18.8515,18.5222,18.5596,4567200.0],["2011-03-22",18.5896,18.627,18.3725,18.395,4138400.0],["2011-03-23",18.395,18.6719,18.2453,18.612,3028500.0],["2011-03-24",18.6494,18.9413,18.4099,18.9039,3132800.0],["2011-03-25",18.9712,19.1134,18.8141,18.859,2602400.0],["2011-03-28",18.9263,19.0161,18.7243,18.7317,2337200.0],["2011-03-29",18.7168,18.7841,18.5596,18.7093,3075300.0],["2011-03-30",18.7467,18.7841,18.627,18.6943,3540000.0],["2011-03-31",18.7093,18.7692,18.612,18.6569,3227900.0],["2011-04-01",18.7467,19.061,18.7243,18.9039,3418900.0],["2011-04-04",18.9937,19.0236,18.8515,18.9637,2053700.0],["2011-04-05",18.9039,19.0835,18.8515,19.0461,3565400.0],["2011-04-06",19.1508,19.3379,18.9787,19.1359,4309500.0],["2011-04-07",19.0685,19.3155,18.9862,19.1882,3474300.0],["2011-04-08",19.2706,19.308,18.9039,18.9862,3372900.0],["2011-04-11",19.0685,19.3828,19.0161,19.293,4198100.0],["2011-04-12",19.2032,19.4801,18.859,18.9488,5929100.0],["2011-04-13",19.0236,19.061,18.829,19.0311,4125200.0],["2011-04-14",18.859,19.2631,18.8515,19.2631,5443100.0],["2011-04-15",19.8393,20.7523,19.8169,20.0564,12554500.0],["2011-04-18",19.8094,19.8318,19.4277,19.6373,4725300.0],["2011-04-19",20.0189,20.0189,19.6672,19.8618,4306200.0],["2011-04-20",20.0189,20.206,19.9366,20.1536,5883600.0],["2011-04-21",20.1312,20.1761,19.5849,19.9591,5414600.0],["2011-04-25",19.8693,20.0638,19.7869,19.8992,2235800.0],["2011-04-26",20.0489,20.0713,19.8468,20.0115,4192300.0],["2011-04-27",20.0788,20.1986,19.9516,20.1611,3323500.0],["2011-04-28",20.206,20.3108,20.0115,20.2509,3200000.0],["2011-04-29",20.2734,20.2734,19.989,19.9965,5937700.0],["2011-05-02",20.0863,20.1462,19.8618,19.9815,3898000.0],["2011-05-03",19.8917,20.0713,19.6897,19.7271,3500000.0],["2011-05-04",19.8244,20.0264,19.7196,20.0189,8446800.0],["2011-05-05",19.9441,20.0564,19.7795,19.9366,4000000.0],["2011-05-06",20.0189,20.1686,19.8094,19.9441,4336700.0],["2011-05-09",20.0264,20.0938,19.8768,20.0189,3713000.0],["2011-05-10",20.1087,20.1462,20.004,20.1087,2046100.0],["2011-05-11",20.1611,20.1986,19.7271,19.7944,2605000.0],["2011-05-12",19.7121,20.1312,19.7121,20.0414,2600000.0],["2011-05-13",20.0788,20.0788,19.787,19.8693,2101900.0],["2011-05-16",19.7795,19.8693,19.6597,19.7944,2811400.0],["2011-05-17",19.772,20.0414,19.6747,19.9965,4267000.0],["2011-05-18",20.004,20.1087,19.8543,20.0713,2777300.0],["2011-05-19",20.1686,20.2434,19.9965,20.1911,3252700.0],["2011-05-20",20.1836,20.1836,19.8693,19.974,2026600.0],["2011-05-23",19.8382,19.9891,19.7325,19.8684,2509500.0],["2011-05-24",19.9438,19.9816,19.7023,19.8835,2828600.0],["2011-05-25",19.8155,20.0193,19.7249,19.8986,2398800.0],["2011-05-26",19.657,19.891,19.5815,19.7778,2415800.0],["2011-05-27",19.74,19.8533,19.6343,19.7098,1762100.0],["2011-05-31",19.7098,19.9287,19.7023,19.9287,3902100.0],["2011-06-01",19.9438,20.2005,19.7174,19.7325,3428900.0],["2011-06-02",19.7023,19.8457,19.6645,19.7325,2414500.0],["2011-06-03",19.4985,19.6268,19.3248,19.3928,3425900.0],["2011-06-06",19.3475,19.4607,19.2041,19.423,2686100.0],["2011-06-07",19.4834,19.5664,19.3626,19.3777,2868100.0],["2011-06-08",19.3248,19.3248,19.0002,19.0455,3208800.0],["2011-06-09",19.0757,19.2871,19.0304,19.2645,2612300.0],["2011-06-10",19.2267,19.2569,19.0833,19.1512,3271500.0],["2011-06-13",19.1663,19.3928,19.1588,19.3173,2606600.0],["2011-06-14",19.4683,19.5815,19.3399,19.4532,2852600.0],["2011-06-15",19.272,19.6192,19.2418,19.3475,3564600.0],["2011-06-16",19.355,19.6343,19.3173,19.4683,2638900.0],["2011-06-17",19.6796,19.8759,19.5815,19.7174,4407400.0],["2011-06-20",19.7929,20.2684,19.7702,20.2458,6811900.0],["2011-06-21",20.3741,20.5326,20.1779,20.51,4391500.0],["2011-06-22",20.4949,20.5704,20.2986,20.3062,3386000.0],["2011-06-23",20.1326,20.3741,20.0571,20.3288,3917600.0],["2011-06-24",20.3741,20.3741,19.9438,20.193,5912000.0],["2011-06-27",20.2005,20.3817,20.0344,20.2911,2135700.0],["2011-06-28",20.3213,20.661,20.2684,20.6383,2239200.0],["2011-06-29",20.744,20.8421,20.5176,20.593,2877800.0],["2011-06-30",20.7214,20.7591,20.5855,20.7516,2860200.0],["2011-07-01",20.7969,21.1366,20.7516,21.129,2224800.0],["2011-07-05",21.1667,21.212,20.9554,21.0686,3049300.0],["2011-07-06",21.1215,21.2649,20.8271,20.8572,3560400.0],["2011-07-07",21.0762,21.2498,20.8271,21.1366,5392300.0],["2011-07-08",20.9478,21.0913,20.7667,20.8723,3217300.0],["2011-07-11",20.6006,20.6685,20.3741,20.4798,3833700.0],["2011-07-12",20.593,20.6836,20.3666,20.593,4832800.0],["2011-07-13",20.7365,20.7591,20.3364,20.4043,3174700.0],["2011-07-14",20.4194,20.4723,20.0722,20.2232,4258700.0],["2011-07-15",21.212,21.5064,20.427,20.6006,8728700.0],["2011-07-18",20.593,20.7516,20.1024,20.2835,5466500.0],["2011-07-19",20.427,20.5553,20.2081,20.3968,3705800.0],["2011-07-20",20.3741,20.4874,19.9891,20.1477,3892600.0],["2011-07-21",20.2458,20.3817,20.1552,20.2533,3456800.0],["2011-07-22",20.2533,20.4496,20.193,20.3892,2736800.0],["2011-07-25",20.3666,20.5251,20.2307,20.4647,3647900.0],["2011-07-26",20.51,20.5779,20.3062,20.4345,3276600.0],["2011-07-27",20.5025,20.6081,20.125,20.1703,3897700.0],["2011-07-28",20.2232,20.4723,20.0722,20.0948,2469900.0],["2011-07-29",19.9665,20.2005,19.7325,20.125,4084500.0],["2011-08-01",20.2232,20.2684,19.6645,19.9137,3939700.0],["2011-08-02",19.7249,19.7702,19.2343,19.2343,3933700.0],["2011-08-03",19.2569,19.4381,18.9399,19.423,3474800.0],["2011-08-04",19.1437,19.4079,18.5851,18.5851,7333500.0],["2011-08-05",18.7285,18.9474,17.9434,18.4945,7891600.0],["2011-08-08",18.0868,18.3812,17.2791,17.3169,7811500.0],["2011-08-09",17.5282,18.2756,17.1357,18.2756,8731300.0],["2011-08-10",17.9736,18.117,17.3924,17.3924,7795200.0],["2011-08-11",17.4905,18.3888,17.4452,18.1774,5260100.0],["2011-08-12",18.1321,18.57,18.0416,18.4341,3055200.0],["2011-08-15",18.5096,18.7511,18.3133,18.7285,3510400.0],["2011-08-16",18.6002,18.9474,18.5171,18.8115,3011100.0],["2011-08-17",18.9021,19.0984,18.5398,18.7058,2305000.0],["2011-08-18",18.3586,18.4114,17.8151,17.9812,4373200.0],["2011-08-19",17.7396,18.3058,17.7396,17.8755,2941300.0],["2011-08-22",18.2529,18.3737,18.0189,18.1548,3583900.0],["2011-08-23",18.3058,18.8719,18.1246,18.8719,3645400.0],["2011-08-24",18.8342,19.2494,18.7662,19.2116,3422300.0],["2011-08-25",19.2796,19.3475,18.8115,18.887,3381900.0],["2011-08-26",18.7587,19.4381,18.57,19.2645,4419900.0],["2011-08-29",19.3863,20.1328,19.3863,20.0871,4395600.0],["2011-08-30",20.0643,20.9251,20.0033,20.7651,7184800.0],["2011-08-31",20.8032,20.9403,20.2471,20.468,4701400.0],["2011-09-01",20.567,20.7575,20.369,20.4223,3684600.0],["2011-09-02",20.0262,20.2014,19.8815,19.9805,3069300.0],["2011-09-06",19.5082,20.1405,19.4473,20.0414,4809100.0],["2011-09-07",20.2928,20.6889,20.2471,20.6813,3752000.0],["2011-09-08",20.5747,20.7803,20.2623,20.3309,3411300.0],["2011-09-09",20.0871,20.2623,19.7748,19.9043,3992700.0],["2011-09-12",19.6149,19.9729,19.4777,19.9729,4664400.0],["2011-09-13",20.0491,20.2852,19.8662,20.0948,3949500.0],["2011-09-14",20.2243,20.4756,19.8815,20.2395,5305300.0],["2011-09-15",20.468,20.5518,20.1709,20.4223,4457300.0],["2011-09-16",20.5213,20.7422,20.3537,20.6127,5700000.0],["2011-09-19",20.3842,20.628,20.2547,20.5137,3501700.0],["2011-09-20",20.6508,20.7879,20.468,20.4909,3027800.0],["2011-09-21",20.4985,20.6965,20.0186,20.0262,4156200.0],["2011-09-22",19.6149,19.9729,19.2264,19.8434,7007800.0],["2011-09-23",19.7291,19.7901,19.3102,19.493,6753200.0],["2011-09-26",19.6986,19.8586,19.3254,19.8434,3799500.0],["2011-09-27",20.1024,20.6508,19.9272,20.3766,4338400.0],["2011-09-28",20.468,20.6508,20.049,20.0719,5118600.0],["2011-09-29",20.3537,20.4375,19.8053,20.11,5303900.0],["2011-09-30",19.7824,20.1862,19.7215,19.7215,4495400.0],["2011-10-03",19.8129,19.9881,19.0816,19.0969,5004500.0],["2011-10-04",18.8074,19.5082,18.7846,19.493,5197100.0],["2011-10-05",19.5615,20.1328,19.3178,20.0643,3870600.0],["2011-10-06",20.0948,20.3157,19.8662,20.2547,3557900.0],["2011-10-07",20.2852,20.628,20.1633,20.3766,3694600.0],["2011-10-10",20.5899,21.2221,20.5823,21.1536,3734800.0],["2011-10-11",21.0317,21.2145,20.8108,21.1155,4241000.0],["2011-10-12",21.2145,21.4583,20.9708,21.3516,6008100.0],["2011-10-13",21.3212,21.3897,20.9784,21.1612,5348600.0],["2011-10-14",20.5823,21.0926,20.0186,20.9555,9967300.0],["2011-10-17",20.8032,21.0165,20.6508,20.7118,3362200.0],["2011-10-18",20.7346,20.925,20.1862,20.7879,4425500.0],["2011-10-19",20.8108,20.9708,20.6204,20.7346,2768500.0],["2011-10-20",20.7346,20.9251,20.5366,20.7651,3219400.0],["2011-10-21",21.0088,21.1079,20.8641,21.0926,3861300.0],["2011-10-24",20.9098,21.6792,20.9098,21.5268,3898000.0],["2011-10-25",21.3288,21.443,21.1383,21.2907,3690900.0],["2011-10-26",21.4964,21.7858,21.3288,21.6792,4586100.0],["2011-10-27",21.9991,22.3952,21.8315,22.2352,4200500.0],["2011-10-28",22.2124,22.2124,21.7477,21.9306,2501000.0],["2011-10-31",21.5573,21.7934,21.3212,21.5116,4118700.0],["2011-11-01",21.1917,21.6868,20.9327,21.4354,4536000.0],["2011-11-02",21.6868,21.9458,21.5649,21.9153,3047500.0],["2011-11-03",22.0448,22.1895,21.702,22.1515,2500000.0],["2011-11-04",22.0524,22.0524,21.5497,21.9382,2226300.0],["2011-11-07",21.9686,22.1515,21.7554,22.0067,2324200.0],["2011-11-08",22.0981,22.2429,21.7858,22.22,2003400.0],["2011-11-09",21.8011,21.9458,21.2298,21.3364,3816000.0],["2011-11-10",21.5649,21.8391,21.4583,21.7173,2496200.0],["2011-11-11",21.9305,22.2429,21.8848,22.1362,1896900.0],["2011-11-14",21.9839,22.0677,21.5421,21.5725,2958300.0],["2011-11-15",21.4659,22.0448,21.4354,21.9534,2178600.0],["2011-11-16",21.7858,21.8163,21.2907,21.3288,2677200.0],["2011-11-17",21.1917,21.5116,21.0088,21.1231,3008600.0],["2011-11-18",21.1155,21.702,21.0774,21.6259,3535100.0],["2011-11-21",21.2907,21.3973,20.8184,21.146,3147100.0],["2011-11-22",21.184,21.5344,20.9174,21.344,3331300.0],["2011-11-23",21.1536,21.2145,20.826,20.8793,2796200.0],["2011-11-25",20.7575,21.1307,20.7346,20.986,1239500.0],["2011-11-28",21.7849,21.7849,21.2395,21.4008,2138300.0],["2011-11-29",21.4469,21.8463,21.3778,21.6312,2166800.0],["2011-11-30",22.1382,22.3687,21.9846,22.1305,3602200.0],["2011-12-01",22.046,22.2304,21.9385,22.0691,1794100.0],["2011-12-02",22.2074,22.2458,21.8156,21.854,2447500.0],["2011-12-05",22.1382,22.5069,22.0691,22.361,3020100.0],["2011-12-06",22.4762,22.4993,22.2227,22.3687,2350600.0],["2011-12-07",22.361,22.4378,21.9615,22.2995,2177900.0],["2011-12-08",22.2381,22.2611,21.6543,21.7081,2808800.0],["2011-12-09",21.8002,22.2074,21.6696,22.0691,1814300.0],["2011-12-12",21.9692,22.0307,21.7926,21.9308,3011800.0],["2011-12-13",22.0691,22.1613,21.4469,21.516,3000700.0],["2011-12-14",21.493,21.5544,21.3009,21.3547,2650500.0],["2011-12-15",21.4699,21.5314,21.2779,21.3854,2138200.0],["2011-12-16",21.493,21.6466,21.4238,21.4699,3665900.0],["2011-12-19",21.3086,21.4008,20.84,20.8784,4555700.0],["2011-12-20",21.1243,21.516,21.1089,21.3778,2501800.0],["2011-12-21",21.4238,21.5544,21.1473,21.5007,2227400.0],["2011-12-22",21.5391,21.6389,21.3547,21.3701,2142900.0],["2011-12-23",21.5083,21.6159,21.3931,21.6159,1342100.0],["2011-12-27",21.5621,21.5928,21.3393,21.3701,2414300.0],["2011-12-28",21.4162,21.4315,20.9783,21.0321,2434300.0],["2011-12-29",21.1089,21.4853,21.0782,21.4546,1735700.0],["2011-12-30",21.5314,21.5621,21.324,21.324,1404300.0],["2012-01-03",21.7465,22.2688,21.3009,21.324,3353500.0],["2012-01-04",21.4008,21.7388,21.3701,21.6466,2587800.0],["2012-01-05",21.6005,21.8924,21.4392,21.8694,2948000.0],["2012-01-06",21.8771,21.8924,21.5928,21.6312,3046000.0],["2012-01-09",21.7695,21.9462,21.7234,21.9155,5016300.0],["2012-01-10",22.1305,22.2227,22.0384,22.1536,2260900.0],["2012-01-11",22.1843,22.384,22.1459,22.2919,1966000.0],["2012-01-12",22.3456,22.3687,22.0998,22.1997,2525800.0],["2012-01-13",22.1152,22.192,21.5544,21.6159,3737300.0],["2012-01-17",21.854,21.9385,21.5007,21.6696,3728800.0],["2012-01-18",21.7004,22.1382,21.5391,22.1305,2179500.0],["2012-01-19",22.0921,22.0921,21.6005,22.023,3669100.0],["2012-01-20",22.0537,22.0537,21.8386,21.9155,2893300.0],["2012-01-23",21.9539,22.3456,21.9078,22.1997,4033000.0],["2012-01-24",22.0998,22.3994,22.0998,22.3456,2078000.0],["2012-01-25",22.2381,22.7604,22.1229,22.6836,2550800.0],["2012-01-26",22.8142,22.8526,22.5914,22.699,2191100.0],["2012-01-27",22.6606,22.8449,22.5223,22.5453,2953100.0],["2012-01-30",22.2765,22.8219,22.2534,22.6836,3745200.0],["2012-01-31",23.0907,24.1892,23.0677,23.8128,11850800.0],["2012-02-01",23.3826,24.3428,23.2905,23.8128,7179400.0],["2012-02-02",23.8205,24.0893,23.7513,23.8589,4883900.0],["2012-02-03",23.9895,24.3889,23.9357,24.2199,3614900.0],["2012-02-06",23.9818,24.3966,23.9511,24.3889,2731900.0],["2012-02-07",24.2122,24.7423,24.1124,24.581,3877400.0],["2012-02-08",24.6578,24.6962,24.3582,24.3889,3343700.0],["2012-02-09",24.4734,24.7576,24.4273,24.7269,3377800.0],["2012-02-10",24.5656,24.7423,24.4734,24.7115,7522100.0],["2012-02-13",24.7884,25.0342,24.7884,24.8882,7738200.0],["2012-02-14",24.8959,24.9958,24.7884,24.9574,2886200.0],["2012-02-15",25.1033,25.111,24.8191,24.8805,4024500.0],["2012-02-16",25.0034,25.1878,24.9189,25.0342,3712600.0],["2012-02-17",25.1033,25.1494,24.75,24.9189,5398300.0],["2012-02-21",24.8647,25.043,24.7406,24.8336,3510600.0],["2012-02-22",24.7406,24.9732,24.5932,24.8259,3176800.0],["2012-02-23",24.8104,25.1826,24.7483,25.0585,3018800.0],["2012-02-24",25.1206,25.1206,24.8879,24.9422,4679600.0],["2012-02-27",24.7328,25.1826,24.694,25.0741,1939400.0],["2012-02-28",25.0818,25.3533,25.043,25.2757,2440900.0],["2012-02-29",25.3067,25.361,25.1516,25.1594,2816100.0],["2012-03-01",25.299,25.5549,25.1826,25.4541,2510000.0],["2012-03-02",25.4851,25.5084,25.1283,25.3455,2431200.0],["2012-03-05",25.3455,25.6712,25.2835,25.617,2555300.0],["2012-03-06",25.4386,25.6945,24.981,24.9965,4139500.0],["2012-03-07",25.0353,25.2524,24.9655,25.2059,2061300.0],["2012-03-08",25.5704,25.71,25.299,25.6402,1689600.0],["2012-03-09",25.6402,25.9039,25.5704,25.8962,1503200.0],["2012-03-12",25.9272,26.0125,25.8108,25.8962,1462200.0],["2012-03-13",26.0978,26.0978,25.7876,26.0047,3258400.0],["2012-03-14",25.9815,26.0435,25.8341,25.9194,1885300.0],["2012-03-15",25.9272,25.966,25.6247,25.8729,1869000.0],["2012-03-16",25.8729,25.9504,25.5704,25.6402,3768200.0],["2012-03-19",25.8962,26.1366,25.5937,26.0047,1719500.0],["2012-03-20",25.8108,26.0745,25.7876,25.9815,1654200.0],["2012-03-21",26.0202,26.0202,25.8264,25.8419,1619400.0],["2012-03-22",25.617,26.1366,25.617,26.09,1715200.0],["2012-03-23",26.0668,26.2297,25.8031,26.1831,1733400.0],["2012-03-26",26.3693,26.7415,26.2219,26.664,2376500.0],["2012-03-27",26.7958,26.8501,26.5554,26.664,1561400.0],["2012-03-28",26.7183,26.7183,26.2374,26.4468,1475200.0],["2012-03-29",26.3227,26.4235,26.1133,26.3925,1303000.0],["2012-03-30",26.5399,26.6562,26.0901,26.1056,2367400.0],["2012-04-02",26.0745,26.5476,26.0745,26.4701,3420000.0],["2012-04-03",26.4778,26.8036,26.408,26.5554,2883400.0],["2012-04-04",26.377,26.5631,26.2374,26.2762,3045400.0],["2012-04-05",26.1133,26.4235,26.1133,26.3072,3576100.0],["2012-04-09",25.9504,26.1598,25.7876,26.09,2199400.0],["2012-04-10",25.9194,26.1754,25.5471,25.5937,2527600.0],["2012-04-11",25.7798,26.1754,25.6557,26.1211,1980300.0],["2012-04-12",26.2529,26.757,26.1831,26.6019,2659200.0],["2012-04-13",26.5011,26.6329,26.3382,26.4701,2738100.0],["2012-04-16",24.376,25.3377,23.6935,24.0503,16693100.0],["2012-04-17",24.3528,24.7251,24.1822,24.663,5541500.0],["2012-04-18",24.6397,25.1361,24.5622,24.9034,4167600.0],["2012-04-19",24.8647,25.0896,24.6165,24.632,4060200.0],["2012-04-20",24.7793,25.1594,24.632,24.8647,2725900.0],["2012-04-23",24.632,24.6863,24.2907,24.6708,2786500.0],["2012-04-24",24.7018,25.1516,24.7018,25.0741,3042600.0],["2012-04-25",25.1749,25.5782,25.0508,25.5006,2625200.0],["2012-04-26",25.4153,25.8496,25.2137,25.7798,3088500.0],["2012-04-27",25.9272,26.0978,25.7023,25.997,2045400.0],["2012-04-30",25.9194,26.1443,25.8419,26.059,2526100.0],["2012-05-01",26.1133,26.4235,26.0823,26.2141,2391000.0],["2012-05-02",26.0358,26.3305,25.8496,26.2684,5600300.0],["2012-05-03",26.1831,26.2839,25.8651,26.0513,2682500.0],["2012-05-04",25.8651,25.9349,25.4774,25.5782,2327100.0],["2012-05-07",25.5704,25.6092,25.3765,25.5394,2720600.0],["2012-05-08",25.2757,25.3533,24.7793,25.2214,2772900.0],["2012-05-09",24.9965,24.9965,24.5699,24.8879,2660200.0],["2012-05-10",25.2059,25.3765,25.0353,25.1439,11600000.0],["2012-05-11",25.0741,25.4541,24.9732,25.1826,3321800.0],["2012-05-14",24.9267,25.0275,24.5855,24.7173,7603100.0],["2012-05-15",24.7328,25.1361,24.6242,24.8026,1888300.0],["2012-05-16",24.9655,25.0896,24.7871,24.8802,2964100.0],["2012-05-17",24.9112,24.9345,24.0813,24.0968,3292700.0],["2012-05-18",24.1589,24.5234,24.0736,24.1434,3997200.0],["2012-05-21",24.2765,24.5429,23.9554,24.4802,2178600.0],["2012-05-22",24.5742,24.7152,24.4332,24.5664,2526100.0],["2012-05-23",24.4959,24.5507,24.065,24.4176,3400000.0],["2012-05-24",24.4489,24.4881,24.0729,24.3157,4139300.0],["2012-05-25",24.3941,24.6056,24.1277,24.4881,2631400.0],["2012-05-29",24.7231,24.8876,24.4489,24.6839,1825900.0],["2012-05-30",24.4646,24.5821,24.2374,24.4176,1640100.0],["2012-05-31",24.4332,24.5507,24.1591,24.3862,2339300.0],["2012-06-01",24.0885,24.3001,23.8222,23.9397,3368200.0],["2012-06-04",23.9005,24.1199,23.6185,23.9554,2234300.0],["2012-06-05",23.736,24.1512,23.7204,24.112,2215000.0],["2012-06-06",24.3471,24.7936,24.3001,24.7309,5318500.0],["2012-06-07",24.9737,25.1069,24.6447,24.7074,2826700.0],["2012-06-08",24.8562,24.9816,24.4881,24.8249,2025600.0],["2012-06-11",25.0129,25.0678,24.5742,24.5899,2477900.0],["2012-06-12",24.7466,25.1853,24.6369,25.1539,2196800.0],["2012-06-13",25.0286,25.2479,24.7779,24.8797,2012500.0],["2012-06-14",24.9894,25.3263,24.9111,25.1696,1949000.0],["2012-06-15",25.3263,25.6083,25.1539,25.3811,2721800.0],["2012-06-18",25.3419,25.5534,25.0913,25.3968,1486500.0],["2012-06-19",25.4829,25.6709,25.3419,25.4046,2262700.0],["2012-06-20",25.4829,25.5613,25.2009,25.4124,1725500.0],["2012-06-21",25.5378,25.6474,25.0207,25.0834,1555500.0],["2012-06-22",25.2871,25.3576,25.0678,25.2323,1645200.0],["2012-06-25",25.1069,25.1069,24.6134,24.8092,1507500.0],["2012-06-26",24.9033,25.1853,24.8406,25.0208,1727800.0],["2012-06-27",25.1304,25.2793,24.9189,24.9502,1524400.0],["2012-06-28",24.8641,24.9502,24.5507,24.9189,1941400.0],["2012-06-29",25.3654,25.6631,25.3263,25.4124,2531600.0],["2012-07-02",25.5064,25.8119,25.3028,25.4673,1991600.0],["2012-07-03",25.5299,25.6553,25.3811,25.6474,1089600.0],["2012-07-05",25.5221,25.812,25.4751,25.7101,1719000.0],["2012-07-06",25.6004,25.7649,25.0599,25.3889,1946800.0],["2012-07-09",25.4359,25.4673,24.8562,24.9111,2663700.0],["2012-07-10",24.9737,25.0756,24.6056,24.7387,2527400.0],["2012-07-11",24.7857,24.8249,24.4097,24.6212,2222800.0],["2012-07-12",24.4332,24.4724,24.0807,24.3549,2904700.0],["2012-07-13",24.2922,24.6761,24.2374,24.4646,2114700.0],["2012-07-16",24.3471,24.8249,24.2139,24.3157,3818000.0],["2012-07-17",26.2741,27.0967,26.0,26.6737,13134500.0],["2012-07-18",26.611,27.1672,26.5562,26.8147,4864300.0],["2012-07-19",27.034,27.128,26.564,27.0888,3115100.0],["2012-07-20",27.1123,27.1437,26.8382,26.94,3189100.0],["2012-07-23",26.8068,26.9713,26.5092,26.9008,3653200.0],["2012-07-24",26.987,27.081,26.7755,27.0027,3910300.0],["2012-07-25",27.175,27.316,26.8773,27.0262,3324400.0],["2012-07-26",27.3003,27.5745,26.9087,27.1358,3040300.0],["2012-07-27",27.3317,27.7625,27.2612,27.6372,2812800.0],["2012-07-30",27.6372,27.8095,27.41,27.7782,2129900.0],["2012-07-31",27.6372,27.8095,27.4414,27.551,2734900.0],["2012-08-01",27.5354,27.6137,27.1907,27.2298,3899400.0],["2012-08-02",27.0732,27.3317,26.752,27.0732,3295000.0],["2012-08-03",27.4179,27.692,27.3317,27.5902,2401700.0],["2012-08-06",27.5275,27.7782,27.4884,27.6372,1348800.0],["2012-08-07",27.7547,27.927,27.6215,27.7155,2007900.0],["2012-08-08",27.6529,27.8957,27.6294,27.88,1607900.0],["2012-08-09",27.7312,27.9584,27.6372,27.7625,1177600.0],["2012-08-10",27.6764,27.9271,27.645,27.9271,1448100.0],["2012-08-13",27.927,27.927,27.7155,27.88,1215400.0],["2012-08-14",27.9192,28.0759,27.8252,27.9349,1512700.0],["2012-08-15",27.9035,27.974,27.7704,27.8252,1270600.0],["2012-08-16",27.786,28.0054,27.6607,27.9427,1239400.0],["2012-08-17",27.9819,28.0602,27.7625,28.0132,1233400.0],["2012-08-20",27.8879,28.0916,27.8017,27.9897,1261300.0],["2012-08-21",27.974,28.1072,27.7625,27.8409,1204600.0],["2012-08-22",27.7469,27.8957,27.6607,27.7939,1140100.0],["2012-08-23",27.6607,27.7547,27.551,27.7077,1173200.0],["2012-08-24",27.739,27.9349,27.6215,27.9271,1476300.0],["2012-08-27",27.8085,27.9982,27.7532,27.8085,1265000.0],["2012-08-28",27.7453,27.9191,27.6663,27.6663,1628900.0],["2012-08-29",27.6268,27.9824,27.5556,27.9428,2145800.0],["2012-08-30",27.8638,27.927,27.69,27.8243,1336500.0],["2012-08-31",27.9982,28.0535,27.5951,27.769,1686100.0],["2012-09-04",27.7532,27.8164,27.3976,27.6347,1665300.0],["2012-09-05",27.5793,27.603,27.3265,27.4687,1110200.0],["2012-09-06",27.7216,28.172,27.6584,28.1641,2399400.0],["2012-09-07",28.4328,28.4328,27.9982,28.0535,1968300.0],["2012-09-10",28.014,28.3696,27.9903,28.093,2487400.0],["2012-09-11",28.014,28.2589,27.8875,28.0851,2542100.0],["2012-09-12",28.093,28.1957,27.9191,28.0851,1575400.0],["2012-09-13",28.1167,28.251,27.9587,28.1799,2478400.0],["2012-09-14",28.2748,28.6067,27.9745,28.5829,2656700.0],["2012-09-17",28.4407,28.5671,28.3617,28.5592,3115400.0],["2012-09-18",28.6067,28.6462,28.3538,28.4407,1392700.0],["2012-09-19",27.9349,28.0535,27.7611,27.8559,2742200.0],["2012-09-20",27.9191,28.5908,27.7848,28.4486,3549000.0],["2012-09-21",28.5908,28.6067,28.2669,28.3222,4421400.0],["2012-09-24",28.417,28.417,28.1009,28.2748,1742100.0],["2012-09-25",28.2431,28.2668,27.9666,28.1088,2637300.0],["2012-09-26",28.2273,28.2985,27.8954,27.9033,1695500.0],["2012-09-27",27.9903,28.2036,27.8322,28.093,1733800.0],["2012-09-28",28.0219,28.1562,27.9033,28.0298,2360900.0],["2012-10-01",28.2115,28.2747,27.7374,27.8875,1702100.0],["2012-10-02",27.9112,28.1009,27.8796,27.9982,1586900.0],["2012-10-03",28.1167,28.2036,27.9112,27.9349,1372600.0],["2012-10-04",28.1167,28.2827,27.8717,28.2748,1601400.0],["2012-10-05",28.4565,28.6066,28.3143,28.4012,1319800.0],["2012-10-08",28.2589,28.4486,28.2589,28.4091,1075700.0],["2012-10-09",28.4565,28.4723,27.8638,27.9428,1770600.0],["2012-10-10",27.8796,27.9508,27.7137,27.8006,1702600.0],["2012-10-11",27.9033,28.2194,27.8085,27.8559,1829600.0],["2012-10-12",27.8717,28.496,27.8717,28.4565,2195100.0],["2012-10-15",28.338,28.5276,27.8243,27.9903,4169200.0],["2012-10-16",29.1282,29.4838,28.8437,29.3969,5679600.0],["2012-10-17",29.4127,29.8394,29.3258,29.5549,3405200.0],["2012-10-18",29.6182,29.871,29.4917,29.8631,2249500.0],["2012-10-19",29.8947,29.9975,29.3416,29.634,2736900.0],["2012-10-22",29.6498,29.6656,29.2942,29.3574,1855200.0],["2012-10-23",29.1124,29.4127,28.8358,29.0334,1975000.0],["2012-10-24",29.0729,29.2388,28.899,29.0729,2203100.0],["2012-10-25",29.2309,29.3811,29.0097,29.2863,2209100.0],["2012-10-26",29.1519,29.2072,28.9148,29.1203,2073600.0],["2012-10-31",29.1756,29.2388,28.9623,29.065,1783300.0],["2012-11-01",29.2388,29.3732,29.0966,29.3653,2636100.0],["2012-11-02",29.4048,29.4364,28.7963,28.8121,2308300.0],["2012-11-05",28.6778,28.8832,28.5118,28.8279,1599900.0],["2012-11-06",28.9386,29.2388,28.8279,29.0887,1504600.0],["2012-11-07",28.82,28.9227,28.5197,28.6462,1970500.0],["2012-11-08",28.4091,28.6541,28.3301,28.3696,1841600.0],["2012-11-09",28.2431,28.5592,28.1878,28.4407,1682600.0],["2012-11-12",28.4091,28.986,28.1957,28.2906,978200.0],["2012-11-13",28.1167,28.4407,28.0535,28.0535,1879800.0],["2012-11-14",28.172,28.172,27.6663,27.7453,1937500.0],["2012-11-15",27.69,27.927,27.5398,27.7532,1855600.0],["2012-11-16",27.7137,27.9349,27.5398,27.9033,2134200.0],["2012-11-19",28.2669,28.3617,27.9033,28.3222,1881000.0],["2012-11-20",28.3143,28.6857,28.1799,28.5987,1405400.0],["2012-11-21",28.7094,28.7489,28.4723,28.662,1018300.0],["2012-11-23",28.8121,29.2072,28.7568,29.1361,773500.0],["2012-11-26",29.2238,29.2796,29.0724,29.2636,1589100.0],["2012-11-27",29.168,29.3752,29.0086,29.0405,1488500.0],["2012-11-28",29.0086,29.3513,28.905,29.3274,1837300.0],["2012-11-29",29.431,29.6063,29.3035,29.5027,1409100.0],["2012-11-30",29.6462,29.957,29.5824,29.8932,2371300.0],["2012-12-03",30.0845,30.1163,29.3593,29.4071,1634800.0],["2012-12-04",29.4389,29.4868,29.168,29.3194,1727100.0],["2012-12-05",29.2716,29.5186,29.0724,29.2557,1680400.0],["2012-12-06",29.2875,29.5824,29.1999,29.5744,1406200.0],["2012-12-07",29.6302,29.678,29.1839,29.5426,1377400.0],["2012-12-10",29.5585,29.8215,29.4549,29.5426,1683100.0],["2012-12-11",29.5983,29.8852,29.5425,29.7497,1359000.0],["2012-12-12",29.8215,29.933,29.5904,29.6382,1563900.0],["2012-12-13",29.686,29.8055,29.3513,29.3672,1740700.0],["2012-12-14",29.3433,29.6541,29.2875,29.4389,1802000.0],["2012-12-17",29.4629,29.6462,29.3832,29.6462,2110200.0],["2012-12-18",29.6143,30.0606,29.4868,29.9091,2282300.0],["2012-12-19",29.9729,30.2279,29.7737,29.7896,2145400.0],["2012-12-20",29.8932,29.957,29.5585,29.7577,2007400.0],["2012-12-21",29.6462,29.6462,29.3035,29.3991,5145900.0],["2012-12-24",29.7737,29.9091,29.0405,29.168,1247200.0],["2012-12-26",29.2238,29.3672,28.7456,28.8572,1361300.0],["2012-12-27",28.7456,28.8811,28.3312,28.8014,3135700.0],["2012-12-28",28.4587,28.7934,28.4428,28.5623,2250400.0],["2012-12-31",28.5225,29.1839,28.3711,29.1839,1784100.0],["2013-01-02",29.6302,29.8693,29.2477,29.3274,4359700.0],["2013-01-03",29.5027,29.5744,29.0883,29.2636,4091600.0],["2013-01-04",29.4868,29.5107,28.913,29.0484,3408300.0],["2013-01-07",28.8731,29.0803,28.5304,28.7058,3056700.0],["2013-01-08",28.6978,28.7376,28.2674,28.4507,4288600.0],["2013-01-09",28.8572,29.5027,28.7217,29.3354,4415700.0],["2013-01-10",29.3911,29.5186,29.0963,29.4868,2095500.0],["2013-01-11",29.5186,29.6302,29.3035,29.5904,2057600.0],["2013-01-14",29.5664,29.6302,29.1202,29.3433,2785400.0],["2013-01-15",29.1042,29.678,29.1042,29.5107,2113600.0],["2013-01-16",29.4629,29.8215,29.3672,29.7418,1690900.0],["2013-01-17",29.8534,30.196,29.7498,30.1084,1716800.0],["2013-01-18",30.0685,30.3076,29.9888,30.3076,1760600.0],["2013-01-22",30.4511,30.5547,30.2678,30.4112,2272500.0],["2013-01-23",30.3953,30.5228,30.0606,30.2678,1675800.0],["2013-01-24",30.3873,30.6662,30.1323,30.3156,1853700.0],["2013-01-25",30.3714,30.3793,29.5266,29.6063,4418600.0],["2013-01-28",29.6701,29.7258,29.3592,29.4469,2633400.0],["2013-01-29",29.4868,29.7816,29.4071,29.694,3222900.0],["2013-01-30",29.6382,29.7976,29.5186,29.5744,2119700.0],["2013-01-31",29.4071,30.1243,29.4071,29.9888,6104600.0],["2013-02-01",29.4947,30.722,29.2875,30.4909,7448100.0],["2013-02-04",30.459,31.0328,30.3793,30.9053,4216100.0],["2013-02-05",31.0807,31.4074,30.9691,31.3755,3651600.0],["2013-02-06",31.2082,31.5987,31.0807,31.4871,3048400.0],["2013-02-07",31.6863,31.7182,31.2241,31.6146,3456700.0],["2013-02-08",31.5508,32.1964,31.5508,32.1326,3665600.0],["2013-02-11",32.0848,32.2521,31.9413,32.0928,2598900.0],["2013-02-12",32.1246,32.4275,32.1087,32.4115,2914900.0],["2013-02-13",32.5231,32.7542,32.3717,32.6666,2489200.0],["2013-02-14",32.7383,32.8259,32.4992,32.7941,2903100.0],["2013-02-15",32.7622,32.9216,32.4992,32.555,3206900.0],["2013-02-19",32.6745,32.9056,32.4115,32.8339,3580400.0],["2013-02-20",32.858,33.0671,32.7133,32.7776,2389800.0],["2013-02-21",32.8419,32.858,32.4239,32.4962,2315300.0],["2013-02-22",32.6892,32.9625,32.3917,32.5766,2036000.0],["2013-02-25",32.8821,32.9706,32.1184,32.1264,1844000.0],["2013-02-26",32.2229,32.44,32.0541,32.3194,1664800.0],["2013-02-27",32.2631,32.9143,32.2229,32.8178,2411400.0],["2013-02-28",32.7535,33.051,32.6972,32.7616,2420200.0],["2013-03-01",32.6329,32.7455,32.3033,32.5606,2663700.0],["2013-03-04",32.4641,32.7294,32.4319,32.641,2461600.0],["2013-03-05",32.9063,33.1957,32.7776,33.0992,1825700.0],["2013-03-06",33.1394,33.3082,32.8741,32.9143,2079600.0],["2013-03-07",33.0912,33.3484,32.9625,33.1716,2554200.0],["2013-03-08",33.3324,33.4771,32.9786,33.3083,1749000.0],["2013-03-11",33.1716,33.5012,33.1716,33.5012,1850200.0],["2013-03-12",33.5334,33.5896,33.3243,33.453,2430900.0],["2013-03-13",33.5334,33.7826,33.3002,33.7022,2354900.0],["2013-03-14",33.8148,34.0318,33.7746,34.0077,2194800.0],["2013-03-15",33.7746,34.0399,33.7746,33.8791,2611400.0],["2013-03-18",33.5494,33.8469,33.461,33.5977,1476200.0],["2013-03-19",33.6298,33.8228,33.3806,33.6138,1617200.0],["2013-03-20",33.9675,34.1605,33.8308,34.0077,2488000.0],["2013-03-21",33.9273,34.281,33.9273,34.2328,2255200.0],["2013-03-22",34.3936,34.7634,34.072,34.7634,2452700.0],["2013-03-25",35.3101,35.3664,34.6348,34.9805,3379300.0],["2013-03-26",35.1734,35.1895,34.9242,35.0207,1682600.0],["2013-03-27",34.6991,35.0046,34.6669,34.8519,1821600.0],["2013-03-28",34.9805,35.3182,34.8519,35.1895,3412700.0],["2013-04-01",35.1574,35.3262,34.9725,35.0127,2065800.0],["2013-04-02",35.2217,35.5754,35.0931,35.3905,1964400.0],["2013-04-03",35.4146,35.4388,34.5383,34.5624,2733400.0],["2013-04-04",34.5142,34.9323,34.4097,34.7956,2347600.0],["2013-04-05",33.9353,34.3212,33.6942,34.281,2991600.0],["2013-04-08",34.2569,34.4981,34.1363,34.4981,1950800.0],["2013-04-09",34.474,34.9081,34.3132,34.7795,2099600.0],["2013-04-10",34.9885,35.4307,34.8921,35.4227,1896400.0],["2013-04-11",35.5272,35.7121,35.3985,35.5513,1850300.0],["2013-04-12",35.5433,35.6076,35.3342,35.3905,1891100.0],["2013-04-15",35.3101,35.5593,34.5705,34.5865,2210900.0],["2013-04-16",34.6669,34.7715,34.4097,34.5544,4536400.0],["2013-04-17",36.106,36.4759,35.1252,35.1976,6434300.0],["2013-04-18",35.1734,35.5754,34.675,35.3584,4138700.0],["2013-04-19",35.3101,35.4227,35.0448,35.3825,3021700.0],["2013-04-22",35.4709,35.696,35.2378,35.4307,2236800.0],["2013-04-23",35.6719,35.7282,35.0287,35.5433,2917000.0],["2013-04-24",35.7282,35.7764,35.495,35.5674,1844500.0],["2013-04-25",35.6558,36.1623,35.5513,36.0337,2938400.0],["2013-04-26",36.106,36.1543,35.8247,35.897,1955600.0],["2013-04-29",35.9051,36.1302,35.7282,36.0257,1636400.0],["2013-04-30",35.9694,36.7573,35.8166,36.709,3189900.0],["2013-05-01",36.7412,36.7492,36.0739,36.1221,1817800.0],["2013-05-02",36.7251,36.7251,35.9051,36.0096,1612800.0],["2013-05-03",36.2668,36.6125,36.098,36.4598,1760000.0],["2013-05-06",36.4035,36.6125,36.1382,36.5965,1312900.0],["2013-05-07",36.6367,37.0628,36.5804,36.8939,1698200.0],["2013-05-08",36.9824,37.32,36.8939,37.1914,1456600.0],["2013-05-09",37.3361,37.4165,36.9341,37.0467,1586200.0],["2013-05-10",36.902,37.2396,36.8778,36.9663,1347900.0],["2013-05-13",36.9984,37.2236,36.9261,37.119,1027100.0],["2013-05-14",37.0708,38.9762,37.0065,37.4487,1465100.0],["2013-05-15",37.3843,37.6738,37.2477,37.5049,1816200.0],["2013-05-16",37.4326,37.6899,37.0547,37.1351,1101200.0],["2013-05-17",37.4567,37.6255,37.1432,37.6175,1614500.0],["2013-05-20",37.5291,37.6416,37.0547,37.119,1791400.0],["2013-05-21",37.3459,37.9131,37.0947,37.7997,1605200.0],["2013-05-22",37.6619,38.1481,37.0542,37.1677,1734300.0],["2013-05-23",36.9084,36.9975,36.6329,36.7463,2039900.0],["2013-05-24",36.5437,37.0947,36.4384,36.9732,1315600.0],["2013-05-28",37.2163,37.7187,36.9894,37.0542,1128000.0],["2013-05-29",36.9894,36.9894,36.3331,36.3412,2248400.0],["2013-05-30",36.4222,37.038,36.3007,36.4708,1663300.0],["2013-05-31",36.3331,36.7463,36.252,36.2601,2282100.0],["2013-06-03",36.2196,36.5599,36.0252,36.4141,2542000.0],["2013-06-04",36.3979,36.5843,36.0495,36.3088,1662300.0],["2013-06-05",36.3006,36.3574,35.5957,35.6443,1762100.0],["2013-06-06",35.7578,35.9117,35.5309,35.9117,1958400.0],["2013-06-07",36.2845,36.6329,36.0576,36.6086,1922700.0],["2013-06-10",36.3088,36.8192,36.252,36.406,1591600.0],["2013-06-11",36.0252,36.4627,35.8307,36.2439,1871800.0],["2013-06-12",36.3898,36.406,35.6038,35.6281,1703000.0],["2013-06-13",35.5714,36.4384,35.5714,36.3736,1370600.0],["2013-06-14",36.4222,36.6491,36.2034,36.2277,1289600.0],["2013-06-17",36.325,36.5275,35.8145,36.0252,2307900.0],["2013-06-18",36.0333,36.5356,35.9927,36.5032,1307200.0],["2013-06-19",36.5842,37.1028,36.5032,36.6329,2111800.0],["2013-06-20",36.3331,36.4627,35.6362,35.6686,2000200.0],["2013-06-21",35.9117,36.0738,35.5147,35.7497,3819300.0],["2013-06-24",35.6281,35.7902,35.4742,35.5876,2452900.0],["2013-06-25",35.936,36.0171,35.5147,35.9441,1114700.0],["2013-06-26",36.2601,36.3898,35.8226,36.009,1414300.0],["2013-06-27",36.1791,36.6005,36.1791,36.4384,1145500.0],["2013-06-28",36.2844,36.9408,36.252,36.7139,3130000.0],["2013-07-01",36.8354,37.1109,36.7301,36.9894,1500100.0],["2013-07-02",36.9327,37.038,36.4546,36.4951,2250400.0],["2013-07-03",36.4141,36.6491,36.3736,36.406,1063600.0],["2013-07-05",36.5437,37.119,36.4546,37.0218,1390300.0],["2013-07-08",37.2487,37.4756,37.119,37.2892,1786000.0],["2013-07-09",37.6538,38.059,37.5485,37.5809,1904200.0],["2013-07-10",37.6052,37.7268,37.3378,37.6943,1906900.0],["2013-07-11",38.1643,38.1724,37.5566,37.8321,2184100.0],["2013-07-12",37.9455,38.2372,37.8564,38.1481,2456100.0],["2013-07-15",38.0752,38.4155,37.5728,37.7835,2156000.0],["2013-07-16",37.9131,38.059,37.3621,37.5404,2797200.0],["2013-07-17",34.6801,36.0171,34.6801,34.9718,11722500.0],["2013-07-18",34.988,35.4823,34.988,35.3364,4226500.0],["2013-07-19",35.1419,35.1987,34.0805,34.3398,5817500.0],["2013-07-22",34.3479,34.4775,33.9508,34.0967,3967700.0],["2013-07-23",34.2344,34.6801,34.1129,34.3641,4032000.0],["2013-07-24",34.5585,34.6072,34.04,34.1291,1790000.0],["2013-07-25",34.0724,34.4289,34.0724,34.3803,2335100.0],["2013-07-26",34.0157,34.7287,34.0157,34.6558,2234200.0],["2013-07-29",34.5099,34.6558,34.3236,34.4613,1403000.0],["2013-07-30",34.5829,34.5991,34.0724,34.1129,2388300.0],["2013-07-31",34.3803,34.4208,33.9832,34.0562,3990000.0],["2013-08-01",34.2344,34.6963,34.1534,34.599,2819800.0],["2013-08-02",34.6315,34.7773,34.0805,34.7125,2753900.0],["2013-08-05",34.5586,34.9556,34.5099,34.7287,1972000.0],["2013-08-06",34.7206,34.9232,34.4613,34.5423,1779500.0],["2013-08-07",34.591,34.591,34.2344,34.2993,1787700.0],["2013-08-08",34.5261,34.9232,34.3398,34.7935,2832100.0],["2013-08-09",34.6639,34.8421,34.4937,34.7449,1780300.0],["2013-08-12",34.5829,34.8502,34.2425,34.3398,1740000.0],["2013-08-13",34.4532,34.6315,34.0643,34.4937,1712100.0],["2013-08-14",34.3155,34.7044,34.2425,34.5261,3436800.0],["2013-08-15",34.0643,34.5423,33.9265,34.0562,1985300.0],["2013-08-16",33.8698,34.1534,33.7483,33.7483,2880100.0],["2013-08-19",33.7483,34.1048,33.6672,33.7158,1644400.0],["2013-08-20",33.724,34.2831,33.724,34.0481,1619700.0],["2013-08-21",33.9103,34.0157,33.5781,33.6672,1608600.0],["2013-08-22",33.7321,34.1048,33.6915,33.7807,1443800.0],["2013-08-23",33.8131,33.8941,33.5295,33.8131,2510100.0],["2013-08-26",33.8785,34.0256,33.7967,33.854,2126000.0],["2013-08-27",33.4535,33.5924,33.0448,33.1265,2047900.0],["2013-08-28",33.1674,33.3145,32.8895,33.2818,2000400.0],["2013-08-29",33.2655,33.3554,33.0039,33.0121,1898900.0],["2013-08-30",33.0448,33.151,32.726,33.102,3088700.0],["2013-09-03",33.5107,33.7313,33.1102,33.3635,2615300.0],["2013-09-04",33.0611,33.8539,33.0203,33.6169,2123400.0],["2013-09-05",33.6496,33.6987,33.4126,33.6006,1358500.0],["2013-09-06",33.8213,33.9439,33.0938,33.6987,2089800.0],["2013-09-09",33.7395,34.2463,33.7314,34.2463,1688400.0],["2013-09-10",34.3362,34.6631,34.2463,34.4097,1505700.0],["2013-09-11",34.328,34.4424,34.0746,34.2136,1646500.0],["2013-09-12",34.0746,34.2054,33.7722,33.9439,1909100.0],["2013-09-13",33.9929,34.3934,33.9193,34.3525,1831500.0],["2013-09-16",34.7367,34.7775,34.1972,34.2708,1682200.0],["2013-09-17",34.2463,34.6222,34.2136,34.4261,1685100.0],["2013-09-18",34.5078,34.9574,34.3035,34.892,1580900.0],["2013-09-19",34.9655,35.5458,34.9083,35.4805,2064700.0],["2013-09-20",35.554,35.8809,35.1699,35.178,3945200.0],["2013-09-23",35.1453,35.2598,34.6141,34.8756,2308700.0],["2013-09-24",34.8593,35.1208,34.8593,34.941,1484300.0],["2013-09-25",34.9083,34.9655,34.377,34.4343,1896100.0],["2013-09-26",34.5814,34.5814,34.2218,34.4588,1704800.0],["2013-09-27",34.2299,34.704,34.1318,34.4016,1447600.0],["2013-09-30",34.091,34.3035,33.9275,34.2299,2015300.0],["2013-10-01",34.1645,34.7367,34.0746,34.5814,1596200.0],["2013-10-02",34.4097,34.7612,34.3117,34.6631,1435200.0],["2013-10-03",34.5405,34.7775,34.2544,34.4751,1583400.0],["2013-10-04",34.5242,34.9001,34.3934,34.7775,1292200.0],["2013-10-07",34.1727,34.5078,33.6169,33.6333,2806000.0],["2013-10-08",33.5107,33.5761,32.6933,33.0121,6017900.0],["2013-10-09",33.3063,33.5515,33.0121,33.3145,3532100.0],["2013-10-10",33.6905,34.0092,33.6251,33.6905,3457300.0],["2013-10-11",33.5188,34.2054,33.5188,34.1237,1775400.0],["2013-10-14",33.9847,34.3362,33.854,34.279,1644000.0],["2013-10-15",33.9929,34.3198,33.8785,33.9602,2510300.0],["2013-10-16",35.554,35.7502,34.1482,34.3035,7430600.0],["2013-10-17",34.2544,34.7775,34.1073,34.6631,3961900.0],["2013-10-18",34.941,35.1453,34.8348,34.892,4138100.0],["2013-10-21",35.0391,35.2679,34.6795,34.9165,3783000.0],["2013-10-22",35.1535,35.2271,34.8675,35.1453,4552800.0],["2013-10-23",35.129,35.3905,35.0554,35.2761,2699900.0],["2013-10-24",35.2516,36.0199,35.2516,35.8891,3125100.0],["2013-10-25",35.979,36.0362,35.5949,36.0035,1937500.0],["2013-10-28",35.9136,36.2814,35.8809,36.0608,2637500.0],["2013-10-29",36.2651,36.7228,36.1016,36.7064,2683800.0],["2013-10-30",36.8536,36.9271,36.3713,36.5021,1975400.0],["2013-10-31",36.0853,36.5021,36.0853,36.2733,2200400.0],["2013-11-01",36.4939,36.7555,36.1997,36.6247,2269500.0],["2013-11-04",36.7882,37.4666,36.7882,37.2214,3640000.0],["2013-11-05",36.7637,37.1315,36.6329,36.8127,2521200.0],["2013-11-06",36.8617,36.9108,36.5512,36.6983,2181000.0],["2013-11-07",36.8944,36.9598,36.0526,36.1261,1752100.0],["2013-11-08",36.2814,36.3632,35.791,36.1016,2521000.0],["2013-11-11",35.9872,36.3468,35.8728,36.2406,1503100.0],["2013-11-12",36.2242,36.4367,36.1098,36.3795,1682300.0],["2013-11-13",36.3223,37.2622,36.2487,37.2295,1907800.0],["2013-11-14",37.3358,37.5483,37.1233,37.4666,1632900.0],["2013-11-15",37.4502,37.7445,37.0824,37.7445,2059900.0],["2013-11-18",37.7772,37.8589,37.5074,37.6382,2209900.0],["2013-11-19",37.4747,37.5973,37.3603,37.442,1473600.0],["2013-11-20",37.4584,37.532,37.1396,37.2949,1867700.0],["2013-11-21",37.2786,37.5728,37.2622,37.442,1956400.0],["2013-11-22",37.4829,37.5074,37.2132,37.3603,2053500.0],["2013-11-25",37.4839,37.5663,37.3521,37.5168,2586200.0],["2013-11-26",37.6651,37.937,37.5086,37.8381,2655700.0],["2013-11-27",38.0194,38.2747,37.8546,38.1347,1611400.0],["2013-11-29",38.2006,38.3077,38.0606,38.1182,844700.0],["2013-12-02",37.9864,38.1594,37.6981,37.731,2103800.0],["2013-12-03",37.6322,37.8958,37.5333,37.7557,1625700.0],["2013-12-04",37.4756,37.7722,37.1708,37.5416,2823000.0],["2013-12-05",37.4839,37.9864,37.4592,37.7228,2527700.0],["2013-12-06",38.2171,38.3407,37.937,38.11,1651500.0],["2013-12-09",38.0606,38.2912,37.9205,38.0276,1303200.0],["2013-12-10",38.0688,38.2583,37.937,38.11,1334300.0],["2013-12-11",38.0194,38.1018,37.3109,37.4262,1657400.0],["2013-12-12",37.4097,37.6157,37.2779,37.3274,1900200.0],["2013-12-13",37.5004,37.7063,37.1708,37.3768,1439200.0],["2013-12-16",37.5827,37.6157,37.1214,37.1791,1781500.0],["2013-12-17",37.1956,37.2615,36.7095,36.8248,2567300.0],["2013-12-18",36.8578,37.2697,36.4459,37.2203,2396400.0],["2013-12-19",37.212,37.3603,36.9484,37.1297,1731500.0],["2013-12-20",37.245,37.5086,37.1132,37.5004,4073300.0],["2013-12-23",37.8711,37.9535,37.4674,37.8711,1469800.0],["2013-12-24",37.764,37.8711,37.591,37.7228,1205400.0],["2013-12-26",37.8381,38.283,37.6734,38.1677,1550900.0],["2013-12-27",38.3407,38.7279,38.0359,38.7114,1984500.0],["2013-12-30",38.6867,39.494,38.6208,39.3952,3036200.0],["2013-12-31",39.3622,39.4446,39.0491,39.1974,1894200.0],["2014-01-02",39.1892,39.3128,38.6702,39.0409,2335700.0],["2014-01-03",39.0244,39.1315,38.4395,38.6125,3743500.0],["2014-01-06",38.5466,38.7773,38.3159,38.4066,3568000.0],["2014-01-07",37.6075,38.1512,37.2862,37.9288,4120100.0],["2014-01-08",37.9699,37.9699,37.4015,37.6404,3653300.0],["2014-01-09",37.7805,37.9782,37.4427,37.4757,3631900.0],["2014-01-10",37.4509,37.9782,37.1132,37.2862,2494400.0],["2014-01-13",37.1132,37.4015,36.7095,36.7919,3170600.0],["2014-01-14",36.7919,36.9154,36.5694,36.5777,3169700.0],["2014-01-15",36.6271,36.6683,36.4459,36.4541,2950300.0],["2014-01-16",36.4459,36.5942,36.174,36.5365,2693700.0],["2014-01-17",36.4623,36.6436,36.2152,36.2482,2497600.0],["2014-01-21",36.4376,36.5612,35.7209,35.7539,3417900.0],["2014-01-22",35.7539,36.0587,35.7044,36.0092,3993100.0],["2014-01-23",35.7951,35.9598,35.0371,35.3914,4681200.0],["2014-01-24",35.1278,35.7291,35.0619,35.4243,4037900.0],["2014-01-27",35.4573,35.7786,35.2596,35.4573,3667600.0],["2014-01-28",35.5479,35.7703,35.3831,35.4161,2821400.0],["2014-01-29",34.7818,35.4161,34.7076,34.8971,4237800.0],["2014-01-30",35.1854,35.6632,34.9383,35.4326,3492200.0],["2014-01-31",31.7171,32.4998,30.6379,31.1734,20174600.0],["2014-02-03",30.8192,30.8192,29.534,29.6988,11242500.0],["2014-02-04",29.9789,30.5308,29.8718,30.2754,7072500.0],["2014-02-05",30.1848,30.4649,29.9706,30.0365,6477400.0],["2014-02-06",30.2095,30.4073,29.9377,30.259,4403600.0],["2014-02-07",30.4237,30.4732,30.086,30.432,2797200.0],["2014-02-10",30.6297,30.7697,30.0365,30.3002,4067100.0],["2014-02-11",30.2425,30.8027,30.1519,30.572,3972700.0],["2014-02-12",30.7038,30.8686,30.2507,30.3084,3224400.0],["2014-02-13",30.1683,30.5803,30.1683,30.5308,4114000.0],["2014-02-14",30.1683,30.3249,30.0777,30.1931,4544800.0],["2014-02-18",30.5094,30.5094,29.5271,29.5271,8184100.0],["2014-02-19",29.5521,29.627,29.1192,29.3356,9270900.0],["2014-02-20",29.3606,29.6603,29.2857,29.5937,4617600.0],["2014-02-21",29.6353,29.7852,29.3939,29.5937,4596000.0],["2014-02-24",29.7102,30.1847,29.6353,29.935,3476500.0],["2014-02-25",30.0099,30.3013,29.9516,30.2846,4231200.0],["2014-02-26",30.3263,30.9256,30.2097,30.7425,5720600.0],["2014-02-27",30.7508,30.934,30.5926,30.9256,5002700.0],["2014-02-28",30.9839,31.2336,30.7009,31.0588,5193600.0],["2014-03-03",31.1837,31.217,30.6676,30.7175,3459400.0],["2014-03-04",30.934,31.2919,30.884,31.192,3679900.0],["2014-03-05",31.1088,31.2836,30.859,31.1837,2960300.0],["2014-03-06",31.4251,31.6998,31.2253,31.6082,5986600.0],["2014-03-07",31.783,31.9162,31.2419,31.4501,3901100.0],["2014-03-10",31.5416,31.5416,31.217,31.3418,2563800.0],["2014-03-11",31.4334,31.4834,31.1004,31.1254,2047800.0],["2014-03-12",30.9339,31.192,30.8674,31.0755,2084100.0],["2014-03-13",31.2836,31.3252,30.6925,30.859,3022200.0],["2014-03-14",30.909,31.2919,30.8341,31.0338,3005900.0],["2014-03-17",31.5333,31.55,31.1837,31.3502,2409500.0],["2014-03-18",31.242,31.9495,31.2253,31.7914,3488900.0],["2014-03-19",31.7831,31.9912,31.6665,31.7997,3197000.0],["2014-03-20",31.6415,32.1826,31.6249,32.1327,3094500.0],["2014-03-21",32.4157,32.4573,31.9912,32.2076,5034900.0],["2014-03-24",32.1826,32.424,31.9995,32.3325,3811600.0],["2014-03-25",32.4157,32.4324,31.9745,32.2576,3613400.0],["2014-03-26",32.3907,32.9318,32.3907,32.5989,6354900.0],["2014-03-27",32.6738,32.8902,32.5323,32.8236,4228900.0],["2014-03-28",33.0068,33.423,32.807,33.2565,3999900.0],["2014-03-31",33.3231,33.398,33.0734,33.3897,4731000.0],["2014-04-01",33.398,33.6228,33.3064,33.4729,4550100.0],["2014-04-02",33.5395,33.6477,33.3564,33.5645,3785200.0],["2014-04-03",33.9558,33.9558,33.0234,33.2149,3132100.0],["2014-04-04",33.4563,33.4646,32.6155,32.807,3376000.0],["2014-04-07",32.4657,32.4657,31.6915,31.8496,6661500.0],["2014-04-08",31.9579,32.3741,31.7581,32.1077,2765200.0],["2014-04-09",32.1327,32.3158,31.9162,32.0245,2179700.0],["2014-04-10",32.0411,32.1244,31.4417,31.6166,3953400.0],["2014-04-11",31.4251,31.6332,31.2669,31.4834,4125100.0],["2014-04-14",32.191,32.191,31.4917,31.7498,3556200.0],["2014-04-15",31.6332,32.0744,31.6332,32.0161,3487700.0],["2014-04-16",32.449,32.449,31.4667,31.5333,7292900.0],["2014-04-17",31.1254,31.4251,30.6343,31.192,9887900.0],["2014-04-21",31.3419,31.7248,31.2336,31.6166,4477500.0],["2014-04-22",31.6332,31.8247,31.3002,31.4001,3049800.0],["2014-04-23",31.5416,31.5416,31.1421,31.2669,3252800.0],["2014-04-24",31.5083,31.7498,31.3169,31.3668,2993100.0],["2014-04-25",31.3502,31.6582,31.2087,31.6249,3525200.0],["2014-04-28",31.6582,32.141,31.6498,31.9745,5853400.0],["2014-04-29",32.166,32.2742,32.0578,32.1327,2402800.0],["2014-04-30",31.7997,32.7237,31.7997,32.6488,3237500.0],["2014-05-01",32.9235,33.04,32.6987,32.7903,2943800.0],["2014-05-02",32.9901,33.1316,32.7986,32.9318,2123100.0],["2014-05-05",32.8486,32.9235,32.5156,32.7487,2581300.0],["2014-05-06",32.5905,32.8819,32.5572,32.6072,4824800.0],["2014-05-07",31.6665,32.8902,31.6665,32.807,3169400.0],["2014-05-08",32.782,33.1233,32.5572,32.7154,1989800.0],["2014-05-09",32.6405,32.8736,32.5073,32.8236,1547600.0],["2014-05-12",32.9152,33.115,32.8153,33.0317,1864200.0],["2014-05-13",33.1067,33.1316,32.8902,33.0817,1506700.0],["2014-05-14",32.9485,33.1067,32.6655,32.6904,2330100.0],["2014-05-15",32.5989,32.6738,32.0494,32.2992,3069500.0],["2014-05-16",32.2492,32.4906,32.141,32.3907,1966100.0],["2014-05-19",32.3241,32.474,32.2243,32.2326,1772900.0],["2014-05-20",32.2825,32.3824,31.9079,32.0744,1986400.0],["2014-05-21",32.066,32.3182,32.0071,32.2762,1293700.0],["2014-05-22",32.2594,32.5452,32.0744,32.5032,1328400.0],["2014-05-23",32.5957,32.5957,32.3266,32.4191,1235000.0],["2014-05-27",32.562,32.6125,32.3603,32.5284,1462800.0],["2014-05-28",32.5705,32.5705,32.2594,32.3434,1668500.0],["2014-05-29",32.5032,32.6629,32.2846,32.6209,1652400.0],["2014-05-30",32.5957,32.705,32.4612,32.6461,1683900.0],["2014-06-02",32.6797,32.7134,32.4696,32.4864,1311800.0],["2014-06-03",32.2173,32.5957,32.2005,32.3266,2279300.0],["2014-06-04",32.2089,32.7134,32.1837,32.6797,1311800.0],["2014-06-05",32.7134,32.8731,32.4948,32.8731,1194000.0],["2014-06-06",33.0329,33.0329,32.5705,32.6293,2235000.0],["2014-06-09",32.6545,33.1422,32.6293,32.8983,2349500.0],["2014-06-10",32.8227,32.932,32.6797,32.7218,2094800.0],["2014-06-11",32.6293,32.7806,32.562,32.6797,1852400.0],["2014-06-12",32.6461,32.705,32.3603,32.3855,2786900.0],["2014-06-13",32.5116,32.6377,32.2257,32.3434,2100200.0],["2014-06-16",32.2762,32.6293,32.2173,32.4443,2561500.0],["2014-06-17",32.4527,32.5452,32.2426,32.4948,2391500.0],["2014-06-18",32.562,33.0833,32.4107,32.9656,1760300.0],["2014-06-19",33.016,33.1253,32.6545,32.7386,1443300.0],["2014-06-20",32.8731,33.016,32.6125,32.9992,2580900.0],["2014-06-23",32.9992,33.2514,32.8563,33.1506,1649800.0],["2014-06-24",33.1421,33.201,32.8983,32.9404,1172400.0],["2014-06-25",32.9488,33.0833,32.7974,32.8479,1110100.0],["2014-06-26",32.8311,32.974,32.4359,32.974,1208500.0],["2014-06-27",32.9824,33.1842,32.8815,33.0665,4773500.0],["2014-06-30",33.2515,33.2515,32.6629,32.7638,1745800.0],["2014-07-01",32.7638,33.3523,32.7218,33.1674,1689100.0],["2014-07-02",33.2683,33.3187,32.9404,32.9992,1675300.0],["2014-07-03",33.3103,33.5373,32.9992,33.4532,1491300.0],["2014-07-07",33.4448,33.6298,33.0833,33.1338,1939400.0],["2014-07-08",33.0581,33.243,32.8563,32.9572,1996600.0],["2014-07-09",32.9488,33.3439,32.9488,33.2599,2615400.0],["2014-07-10",33.1085,33.243,32.9656,32.9992,2066900.0],["2014-07-11",33.0749,33.1842,32.8731,32.8983,2593100.0],["2014-07-14",33.1842,33.4532,32.9908,33.3439,2538900.0],["2014-07-15",33.3523,33.4364,32.705,32.7386,4213100.0],["2014-07-16",32.9067,33.1169,32.7386,32.8143,4695400.0],["2014-07-17",31.1916,31.2757,30.2248,30.6536,15120900.0],["2014-07-18",30.5274,30.6536,30.1827,30.435,6757600.0],["2014-07-21",30.3509,30.3509,29.7624,30.2332,5563000.0],["2014-07-22",30.2668,30.3509,29.7371,29.8296,5285900.0],["2014-07-23",29.8717,29.8717,29.5101,29.6615,5555100.0],["2014-07-24",29.7708,29.8128,29.6447,29.7624,2485500.0],["2014-07-25",29.7287,29.9137,29.5438,29.6783,1569000.0],["2014-07-28",29.6278,29.8128,29.6278,29.7792,1704100.0],["2014-07-29",29.7287,29.796,29.5017,29.6362,1945500.0],["2014-07-30",29.7624,30.1323,29.7203,30.0062,2103100.0],["2014-07-31",29.9053,29.9726,29.6026,29.7792,2784300.0],["2014-08-01",29.7624,29.8633,29.4681,29.6362,1866000.0],["2014-08-04",29.4933,29.6951,29.3252,29.6278,2369300.0],["2014-08-05",29.7119,29.8885,29.5438,29.6699,2357900.0],["2014-08-06",29.6278,29.8717,29.5606,29.7708,2882500.0],["2014-08-07",29.9725,30.065,29.5101,29.5774,1621400.0],["2014-08-08",29.5858,30.1239,29.5858,30.0818,1932800.0],["2014-08-11",30.1575,30.25,29.9894,30.0314,1226200.0],["2014-08-12",29.9978,30.25,29.569,29.6278,2786100.0],["2014-08-13",29.6699,29.7455,29.4513,29.5354,1855300.0],["2014-08-14",29.6447,29.6951,29.3,29.569,3264800.0],["2014-08-15",29.7455,29.8464,29.2579,29.4933,2579500.0],["2014-08-18",29.611,29.7708,29.5101,29.6867,1966300.0],["2014-08-19",29.7035,29.7539,29.5101,29.6278,3599100.0],["2014-08-20",29.6447,29.7119,29.1991,29.342,4185200.0],["2014-08-21",29.342,29.6783,29.2747,29.6615,2440200.0],["2014-08-22",29.7708,29.8464,29.3924,29.4177,2479100.0],["2014-08-25",29.6132,29.7322,29.3752,29.6387,2198100.0],["2014-08-26",29.6642,29.6642,29.2902,29.4602,2193000.0],["2014-08-27",29.3667,29.6641,29.3667,29.6131,2057300.0],["2014-08-28",29.5792,29.6047,29.4007,29.4942,2073600.0],["2014-08-29",29.4092,29.5112,29.2392,29.3157,2897200.0],["2014-09-02",29.3497,29.5621,29.1542,29.3922,2899300.0],["2014-09-03",29.5282,29.6216,29.3072,29.3327,2602500.0],["2014-09-04",29.3412,29.7236,29.3327,29.6896,1974000.0],["2014-09-05",29.5537,29.8766,29.5197,29.8341,1743400.0],["2014-09-08",29.8171,29.8766,29.5451,29.6131,1575600.0],["2014-09-09",29.4687,29.6726,29.1372,29.1712,2297500.0],["2014-09-10",29.2562,29.3157,29.1117,29.2477,1282400.0],["2014-09-11",29.1202,29.4262,29.1202,29.4007,1642500.0],["2014-09-12",29.5027,29.5027,29.1457,29.1882,2116800.0],["2014-09-15",29.1627,29.2222,29.1032,29.1712,1327500.0],["2014-09-16",29.0097,29.1967,28.9587,28.9672,2344500.0],["2014-09-17",29.0607,29.1542,28.8652,29.0352,2107000.0],["2014-09-18",29.2477,29.2477,28.9162,28.9332,1768200.0],["2014-09-19",29.0862,29.1627,28.6357,28.7972,5000900.0],["2014-09-22",28.6612,28.7292,27.8707,27.9047,4288000.0],["2014-09-23",27.9557,27.9642,27.1907,27.2587,4779700.0],["2014-09-24",27.1482,27.3607,26.6977,26.9187,9059500.0],["2014-09-25",26.6722,26.8337,26.4682,26.5192,5357900.0],["2014-09-26",26.4767,26.6382,25.8818,26.1877,5933600.0],["2014-09-29",25.7373,26.0432,25.6268,25.9073,5381800.0],["2014-09-30",25.9158,26.0602,25.4653,26.0517,7288600.0],["2014-10-01",26.0263,26.0263,25.7458,25.8903,4974200.0],["2014-10-02",26.0518,26.5192,25.8478,26.4427,4674000.0],["2014-10-03",26.6127,27.2842,26.5362,27.0122,6334500.0],["2014-10-06",27.1482,27.1992,26.7232,27.0802,5251500.0],["2014-10-07",26.9782,27.3437,26.6807,26.7317,4451900.0],["2014-10-08",26.7062,26.8932,26.3322,26.8167,4029300.0],["2014-10-09",26.6722,26.8337,25.9923,26.0263,4709200.0],["2014-10-10",26.0773,26.2982,25.9838,26.1198,5080200.0],["2014-10-13",26.0518,26.1198,25.5928,25.6693,3217300.0],["2014-10-14",25.8393,26.1963,25.5843,26.0603,4866800.0],["2014-10-15",25.5843,26.0348,25.3293,25.9583,6604000.0],["2014-10-16",24.7683,25.7033,24.3688,25.1763,11400800.0],["2014-10-17",25.3123,25.4993,24.3943,24.4623,11196600.0],["2014-10-20",24.5303,25.1338,24.4708,25.0488,6005000.0],["2014-10-21",25.1763,25.2698,24.9043,25.0998,6324800.0],["2014-10-22",25.2698,25.6183,25.2188,25.4823,5986400.0],["2014-10-23",25.6693,25.7883,25.5418,25.7033,2897100.0],["2014-10-24",25.7543,25.8223,25.5333,25.7628,3379000.0],["2014-10-27",25.7543,26.2047,25.6183,26.0517,4392900.0],["2014-10-28",26.2047,26.3747,26.1113,26.3067,3384300.0],["2014-10-29",26.3237,26.4342,26.1198,26.2472,2861600.0],["2014-10-30",26.0688,26.4002,26.0518,26.1877,2693700.0],["2014-10-31",26.5362,26.7912,26.3492,26.4087,9426500.0],["2014-11-03",26.4937,26.5787,26.2472,26.4597,6085800.0],["2014-11-04",26.3577,26.5702,26.3067,26.4767,3436300.0],["2014-11-05",26.6467,26.6467,26.3492,26.6042,3429700.0],["2014-11-06",26.6127,26.9272,26.5702,26.7657,3488600.0],["2014-11-07",26.8337,27.0717,26.6977,26.9187,3481800.0],["2014-11-10",26.9357,27.0717,26.7062,26.7742,2384100.0],["2014-11-11",26.7487,26.7487,26.0518,26.1453,3952600.0],["2014-11-12",26.1367,26.6552,26.0943,26.6127,3142200.0],["2014-11-13",26.7062,26.8422,26.3492,26.4937,2830800.0],["2014-11-14",26.4682,26.5107,26.1537,26.3407,2580100.0],["2014-11-17",26.3577,26.4002,26.1113,26.2047,2106000.0],["2014-11-18",26.2897,26.4257,26.1113,26.2642,2313100.0],["2014-11-19",26.2557,26.4682,26.1792,26.4257,2708900.0],["2014-11-20",26.4257,27.1057,26.4257,26.8082,2750700.0],["2014-11-21",27.1227,27.1227,26.4002,26.7317,6151800.0],["2014-11-24",26.7145,26.878,26.5511,26.8436,2724800.0],["2014-11-25",26.8264,26.9812,26.6887,26.835,2404200.0],["2014-11-26",26.878,26.8952,26.5338,26.5683,1887600.0],["2014-11-28",26.8522,27.2652,26.7145,27.1447,1812400.0],["2014-12-01",26.9812,27.0673,26.2671,26.3016,3512100.0],["2014-12-02",26.3618,26.7489,26.2155,26.3102,2867200.0],["2014-12-03",26.2499,26.3962,25.8456,26.0434,5077800.0],["2014-12-04",25.9488,26.4306,25.9316,26.3962,3429200.0],["2014-12-05",26.3618,26.6457,26.2585,26.5683,2906300.0],["2014-12-08",26.5166,26.6113,26.2757,26.4994,3493900.0],["2014-12-09",26.1897,26.5425,26.1295,26.4822,4084800.0],["2014-12-10",26.5252,26.835,25.9918,26.0348,4713800.0],["2014-12-11",26.0606,27.1275,26.0348,26.8006,6799800.0],["2014-12-12",26.6285,26.9984,26.4478,26.4564,4079900.0],["2014-12-15",26.508,26.6457,26.2155,26.3102,4395600.0],["2014-12-16",26.2327,26.6457,26.2069,26.2585,7196200.0],["2014-12-17",26.4306,26.5597,26.1725,26.465,3102600.0],["2014-12-18",26.6973,26.835,26.5166,26.835,3664600.0],["2014-12-19",26.7575,26.8178,25.0282,25.1142,22592600.0],["2014-12-22",25.4842,25.6907,24.8647,25.4326,6830300.0],["2014-12-23",25.3896,26.3876,25.3723,26.1381,5617200.0],["2014-12-24",26.1897,26.2327,25.9316,26.0004,1189100.0],["2014-12-26",26.0262,26.3102,26.009,26.2843,2185200.0],["2014-12-29",26.3188,26.6801,26.3188,26.4736,3814300.0],["2014-12-30",26.3446,26.5597,26.2155,26.4392,2689000.0],["2014-12-31",26.4392,26.8436,26.4306,26.6285,4228700.0],["2015-01-02",26.8092,26.8866,26.0348,26.2155,2466800.0],["2015-01-05",26.1467,26.3188,25.9058,26.2069,3255700.0],["2015-01-06",26.2843,26.4048,25.6391,25.6477,3938100.0],["2015-01-07",25.8456,25.88,25.3551,25.7337,3488700.0],["2015-01-08",25.9488,25.9488,25.6391,25.7939,3106500.0],["2015-01-09",25.7595,25.8111,24.8647,25.0368,5583000.0],["2015-01-12",25.1056,25.1142,24.6841,24.8733,4393400.0],["2015-01-13",24.9938,25.1486,24.1334,24.3227,4934600.0],["2015-01-14",24.1506,24.2194,23.8065,24.0474,5915900.0],["2015-01-15",24.0216,24.1678,23.4623,23.5742,7249800.0],["2015-01-16",23.6,23.9527,23.4709,23.9355,3328000.0],["2015-01-20",23.9355,24.0044,23.5226,23.8839,4244600.0],["2015-01-21",23.5914,24.2022,23.3161,24.1248,7344100.0],["2015-01-22",24.2022,24.5034,24.1076,24.4431,3340200.0],["2015-01-23",24.2022,24.2625,23.7979,24.1248,4803100.0],["2015-01-26",21.5695,24.2022,21.406,22.9203,24521500.0],["2015-01-27",22.7654,23.101,22.5503,22.8084,11553700.0],["2015-01-28",22.9117,23.6602,22.7912,23.2214,10187100.0],["2015-01-29",23.144,23.4193,22.9891,23.144,9755300.0],["2015-01-30",22.5417,23.8839,22.5417,23.144,15207400.0],["2015-02-02",23.2816,24.0732,23.1096,24.013,7585300.0],["2015-02-03",23.9269,24.2194,23.8495,24.1506,6797500.0],["2015-02-04",24.1248,24.4431,23.9785,24.0302,3800300.0],["2015-02-05",24.142,24.2883,23.9441,24.0818,4110900.0],["2015-02-06",24.142,24.3829,24.0216,24.2797,3399900.0],["2015-02-09",24.1076,24.4776,23.9958,24.013,3818700.0],["2015-02-10",24.142,24.185,23.5484,23.6086,3519800.0],["2015-02-11",23.6344,23.6516,22.9289,23.1698,4538200.0],["2015-02-12",23.2386,23.6516,23.0666,23.6086,3289800.0],["2015-02-13",23.7118,23.8753,23.5742,23.7635,3325400.0],["2015-02-17",23.8158,23.9466,23.4058,23.5715,3298000.0],["2015-02-18",23.5977,23.6588,23.2488,23.2924,3729300.0],["2015-02-19",23.24,23.2575,22.42,22.516,8469600.0],["2015-02-20",22.5509,22.6294,22.0362,22.4811,6436900.0],["2015-02-23",22.516,22.5509,22.0885,22.1496,4314200.0],["2015-02-24",22.1496,22.263,21.9489,22.0885,6550100.0],["2015-02-25",22.1845,22.6206,22.1147,22.6119,7949500.0],["2015-02-26",22.5945,22.9434,22.3677,22.8038,3990500.0],["2015-02-27",22.734,23.0917,22.7166,22.9609,3705600.0],["2015-03-02",23.1266,23.4756,23.1092,23.1702,3891600.0],["2015-03-03",23.2051,23.6675,23.1353,23.4668,4477000.0],["2015-03-04",23.4494,23.5628,22.8475,23.0219,3220700.0],["2015-03-05",23.0219,23.1092,22.6817,22.7515,3412400.0],["2015-03-06",22.7079,22.7341,22.2804,22.3589,3125600.0],["2015-03-09",22.3502,22.4374,22.1408,22.2891,3020300.0],["2015-03-10",22.1757,22.2019,21.8268,21.8268,3037100.0],["2015-03-11",21.853,21.9489,21.4517,21.4778,3487000.0],["2015-03-12",21.6174,22.7166,21.5738,22.3851,6246700.0],["2015-03-13",22.2891,22.324,21.6785,21.8442,4684300.0],["2015-03-16",21.9664,22.1321,21.6523,21.853,2740100.0],["2015-03-17",21.6698,21.7308,21.2336,21.3208,5000600.0],["2015-03-18",21.3383,21.3993,20.7276,20.9021,8613600.0],["2015-03-19",20.841,20.9457,20.5793,20.7363,5720600.0],["2015-03-20",20.8497,20.9719,20.6578,20.937,11444300.0],["2015-03-23",20.937,21.3819,20.8061,21.094,6370400.0],["2015-03-24",21.0155,21.1551,20.4659,20.4833,6237500.0],["2015-03-25",20.3176,20.4048,19.9686,20.1606,8665500.0],["2015-03-26",20.082,20.1431,19.7593,19.8552,6846000.0],["2015-03-27",19.8029,20.0122,19.5761,19.7244,7931700.0],["2015-03-30",19.8203,19.9425,19.6459,19.7593,5162100.0],["2015-03-31",19.8116,20.1169,19.6633,19.9337,6210800.0],["2015-04-01",19.9337,20.1867,19.8639,20.1344,5014000.0],["2015-04-02",20.082,20.2652,19.4714,19.7593,6464200.0],["2015-04-06",20.1954,21.0765,20.1344,20.937,13350300.0],["2015-04-07",20.8672,21.0155,20.5269,20.8497,10919400.0],["2015-04-08",20.8497,20.9719,20.6316,20.8846,4116200.0],["2015-04-09",20.9021,21.2074,20.8236,21.1725,4848700.0],["2015-04-10",21.1812,21.3557,20.9806,21.1376,3803500.0],["2015-04-13",21.19,21.4429,21.0155,21.2074,3691300.0],["2015-04-14",21.1551,21.5563,20.9544,21.4255,5620000.0],["2015-04-15",21.4953,22.2717,21.4691,22.1321,9134800.0],["2015-04-16",22.5683,22.7515,21.5476,22.0449,10883100.0],["2015-04-17",23.5628,23.8856,22.2455,23.336,27985200.0],["2015-04-20",23.3971,23.7722,22.8736,23.746,8962400.0],["2015-04-21",23.3011,23.7722,23.2749,23.746,8869900.0],["2015-04-22",23.8245,24.7754,23.6762,24.7405,13303300.0],["2015-04-23",24.7405,25.325,24.7405,25.229,10148100.0],["2015-04-24",26.1276,26.555,25.7874,26.3457,18553000.0],["2015-04-27",26.3806,26.4416,25.0633,25.1244,12335900.0],["2015-04-28",24.9499,25.1156,24.7492,24.9673,7780100.0],["2015-04-29",24.819,24.9412,24.566,24.8016,4738500.0],["2015-04-30",24.6707,24.8626,24.4788,24.566,4452500.0],["2015-05-01",24.5573,24.758,24.2869,24.4439,4599500.0],["2015-05-04",24.4701,24.662,24.2171,24.2869,3637700.0],["2015-05-05",24.3392,24.4177,23.9379,24.0949,3354300.0],["2015-05-06",24.0862,24.0862,23.6064,23.7286,4893400.0],["2015-05-07",23.6588,23.8071,23.3622,23.4058,5363900.0],["2015-05-08",23.5628,23.7896,23.5454,23.6849,5482200.0],["2015-05-11",23.6239,23.9815,23.4494,23.903,4143900.0],["2015-05-12",23.746,23.8158,23.4407,23.4494,3259000.0],["2015-05-13",23.4494,23.4494,22.7079,22.83,5120800.0],["2015-05-14",22.9347,23.3534,22.7515,23.3185,4109600.0],["2015-05-15",23.2924,23.65,23.2662,23.5105,3867800.0],["2015-05-18",23.4232,23.589,22.83,22.926,3459000.0],["2015-05-19",22.9172,23.0481,22.4723,22.6904,5228900.0],["2015-05-20",22.7081,22.8321,22.4514,22.8055,4197100.0],["2015-05-21",22.7258,23.257,22.7081,23.1242,4951700.0],["2015-05-22",23.1862,23.4341,23.0977,23.319,3889900.0],["2015-05-26",23.2659,23.2659,23.0623,23.08,5056800.0],["2015-05-27",23.1154,23.2216,22.8763,23.1154,3919300.0],["2015-05-28",23.1154,23.1154,22.8144,22.8941,2105200.0],["2015-05-29",22.8144,22.956,22.5842,22.8498,3544400.0],["2015-06-01",22.8764,23.1596,22.6816,22.8498,2739900.0],["2015-06-02",22.7347,22.9649,22.6373,22.6462,2867300.0],["2015-06-03",22.717,22.7613,22.4868,22.717,3912500.0],["2015-06-04",22.6196,22.7258,22.3363,22.4425,2852700.0],["2015-06-05",22.416,22.7878,22.4071,22.6816,3005000.0],["2015-06-08",22.7347,22.9649,22.6727,22.8586,2789600.0],["2015-06-09",23.0003,23.2216,22.8852,23.0268,2797800.0],["2015-06-10",23.1331,23.5226,23.0446,23.3279,2950500.0],["2015-06-11",23.3013,23.5492,23.2836,23.5492,2592800.0],["2015-06-12",23.4164,23.5492,23.0888,23.1331,3286700.0],["2015-06-15",23.0357,23.0623,22.7613,22.9029,2879000.0],["2015-06-16",22.956,23.3633,22.8409,23.3544,2912300.0],["2015-06-17",23.4961,23.8945,23.319,23.859,2936300.0],["2015-06-18",23.9387,24.1955,23.8945,23.9122,3120700.0],["2015-06-19",23.8856,23.9741,23.5492,23.6112,5198600.0],["2015-06-22",23.7174,23.8944,23.6377,23.7882,2391700.0],["2015-06-23",23.7971,23.9476,23.682,23.7262,2749700.0],["2015-06-24",23.7351,23.9122,23.6377,23.6731,5396900.0],["2015-06-25",23.6908,23.7262,23.3721,23.5669,3151200.0],["2015-06-26",23.5669,24.0981,23.5492,23.8148,6172600.0],["2015-06-29",23.5846,23.6554,22.9029,22.9295,2591000.0],["2015-06-30",23.0534,23.1419,22.6196,22.7435,2851000.0],["2015-07-01",22.9737,23.3279,22.4957,23.319,4653300.0],["2015-07-02",23.2924,23.3367,23.0091,23.08,2872400.0],["2015-07-06",22.8144,22.956,22.6816,22.8144,4118900.0],["2015-07-07",22.8763,23.1154,22.7081,23.0534,3514000.0],["2015-07-08",22.9295,23.3013,22.8586,23.0534,4237100.0],["2015-07-09",23.3013,23.4695,22.7878,22.8232,4039000.0],["2015-07-10",23.0091,23.018,22.3363,22.4691,5358800.0],["2015-07-13",22.5488,23.1331,22.5045,23.1065,4997300.0],["2015-07-14",23.08,23.1065,22.8144,22.8586,3016000.0],["2015-07-15",22.8586,22.9737,22.4691,22.655,3288600.0],["2015-07-16",22.7613,22.8852,22.2035,22.2655,5565000.0],["2015-07-17",22.8055,22.8586,21.0083,21.5218,15123800.0],["2015-07-20",21.5572,21.6281,21.0438,21.2562,6704500.0],["2015-07-21",21.1677,21.3448,20.8313,21.0083,5520000.0],["2015-07-22",21.0438,21.1057,20.6631,20.9818,6801900.0],["2015-07-23",20.9287,21.0172,20.7516,20.8313,4653300.0],["2015-07-24",20.8401,20.8578,20.2913,20.548,6341100.0],["2015-07-27",20.4152,20.5126,20.2027,20.4329,5873700.0],["2015-07-28",20.4506,20.5391,20.2027,20.4152,3842800.0],["2015-07-29",20.309,20.5568,20.2735,20.4683,3497300.0],["2015-07-30",20.4417,20.9375,20.3886,20.7516,5038100.0],["2015-07-31",20.7428,20.7782,20.424,20.548,3785800.0],["2015-08-03",20.8136,20.8667,19.7689,19.9283,4749200.0],["2015-08-04",19.8663,20.0257,19.7601,20.0257,5624400.0],["2015-08-05",20.2204,20.3621,20.0257,20.3001,4580600.0],["2015-08-06",20.1496,20.3001,19.946,20.0345,4585100.0],["2015-08-07",20.0257,20.2647,19.9194,20.2027,3902700.0],["2015-08-10",20.3355,20.8933,20.2116,20.8401,4676600.0],["2015-08-11",20.6719,20.7162,20.4772,20.6277,3904600.0],["2015-08-12",20.2912,20.6011,20.0965,20.5568,4480800.0],["2015-08-13",20.725,20.725,20.2912,20.4329,4148700.0],["2015-08-14",20.4506,20.6808,20.2824,20.4417,3954600.0],["2015-08-17",20.3444,20.787,20.3267,20.725,3604700.0],["2015-08-18",20.787,20.8047,20.1939,20.2735,3408000.0],["2015-08-19",20.185,20.2204,19.9106,19.9283,3809500.0],["2015-08-20",19.9548,20.3798,19.8486,20.1496,5270900.0],["2015-08-21",20.0699,20.2027,19.7601,19.9902,9089100.0],["2015-08-24",19.2429,19.594,18.4595,19.3059,12693100.0],["2015-08-25",19.549,19.8912,19.0808,19.3059,8988600.0],["2015-08-26",19.6121,19.7111,19.1618,19.585,6106900.0],["2015-08-27",19.8192,20.6476,19.6211,20.5575,6847600.0],["2015-08-28",20.4315,21.2149,20.4045,20.8907,5420300.0],["2015-08-31",20.7376,21.1518,20.6206,21.0978,4967700.0],["2015-09-01",20.4315,20.8997,20.2424,20.3234,5935500.0],["2015-09-02",20.5485,20.6476,20.0713,20.6476,3363000.0],["2015-09-03",20.7556,21.0078,20.6026,20.8007,2937600.0],["2015-09-04",20.5395,20.7466,20.4855,20.5485,3020000.0],["2015-09-08",20.8637,20.9357,20.6206,20.7106,2615100.0],["2015-09-09",20.9177,21.0258,20.4855,20.5395,2916700.0],["2015-09-10",20.4585,20.8367,20.4135,20.4945,5437700.0],["2015-09-11",20.3774,20.6566,20.0713,20.3504,3732600.0],["2015-09-14",20.3955,20.5305,20.2514,20.4585,2608200.0],["2015-09-15",20.5305,20.8907,20.4675,20.8187,3106000.0],["2015-09-16",20.8277,21.7011,20.7376,21.6381,6291000.0],["2015-09-17",21.6741,21.7912,21.3409,21.458,4711500.0],["2015-09-18",21.1969,21.449,20.6566,20.7466,5568400.0],["2015-09-21",20.8367,21.0438,20.7286,20.8817,2827600.0],["2015-09-22",20.6476,20.8187,20.4675,20.5936,3792800.0],["2015-09-23",20.6566,20.8097,20.3324,20.4585,3120100.0],["2015-09-24",20.2514,20.4585,19.8642,20.3504,3203100.0],["2015-09-25",20.6116,20.6206,20.2064,20.3774,4210400.0],["2015-09-28",20.1433,20.2514,19.432,19.459,5005100.0],["2015-09-29",19.45,19.594,18.8827,18.9367,6497000.0],["2015-09-30",19.0448,19.0448,18.3244,18.9637,6573900.0],["2015-10-01",18.7296,18.8737,17.7031,17.8562,9285700.0],["2015-10-02",17.6851,18.0723,17.514,17.9462,7649300.0],["2015-10-05",18.0272,19.54,18.0272,19.468,11024800.0],["2015-10-06",19.4139,19.576,18.9907,19.54,6540700.0],["2015-10-07",19.6661,20.2604,19.468,19.6481,6429100.0],["2015-10-08",19.7111,20.3144,19.7021,20.1073,4363400.0],["2015-10-09",20.0173,20.2874,19.6571,20.1253,5127400.0],["2015-10-12",20.5936,20.7106,20.1973,20.2514,6011100.0],["2015-10-13",20.1433,20.5936,19.9452,20.2334,5797200.0],["2015-10-14",20.2424,20.5305,20.0803,20.2784,3923600.0],["2015-10-15",20.1523,20.3684,19.8102,20.2874,6963500.0],["2015-10-16",21.7101,22.1063,20.7196,21.512,15615900.0],["2015-10-19",21.476,21.476,20.6926,20.8367,9208200.0],["2015-10-20",20.7646,21.5751,20.7376,21.413,5826400.0],["2015-10-21",21.404,21.6291,21.2779,21.476,4886300.0],["2015-10-22",21.5751,22.2504,21.557,22.0523,4766000.0],["2015-10-23",22.2234,22.4125,21.7551,22.2774,4864800.0],["2015-10-26",22.3224,22.4935,21.9082,22.0523,4378600.0],["2015-10-27",21.8362,21.9262,21.467,21.512,6422600.0],["2015-10-28",21.7011,22.1694,21.485,22.0073,5279000.0],["2015-10-29",21.9713,22.2234,21.8632,22.1784,3920200.0],["2015-10-30",22.2054,22.2954,22.0523,22.1333,4195200.0],["2015-11-02",22.1604,22.5656,22.0163,22.4755,4088500.0],["2015-11-03",22.4575,23.0248,22.3134,22.7997,4652600.0],["2015-11-04",22.8267,22.9978,22.2954,22.3945,3227000.0],["2015-11-05",22.4215,22.6106,22.1333,22.3224,4112300.0],["2015-11-06",22.2234,22.2864,21.9713,22.1694,5051100.0],["2015-11-09",22.1423,22.3044,21.9082,22.2414,4570800.0],["2015-11-10",22.2234,22.3224,21.6471,21.9172,3300900.0],["2015-11-11",21.9713,22.0073,21.458,21.6471,2920200.0],["2015-11-12",21.494,21.6561,21.0438,21.1248,3584600.0],["2015-11-13",21.0258,21.1248,20.3774,20.8907,4532400.0],["2015-11-16",20.7827,21.458,20.6386,21.413,6418600.0],["2015-11-17",21.503,23.466,21.494,22.2504,18180600.0],["2015-11-18",22.2864,22.5836,21.6021,21.9262,6756400.0],["2015-11-19",21.9172,22.0343,21.6291,21.9713,3606300.0],["2015-11-20",22.0703,22.2954,21.8362,22.0973,5666500.0],["2015-11-23",22.1156,22.3443,21.5211,21.5394,4551200.0],["2015-11-24",21.4571,22.4266,21.3839,22.2894,4790400.0],["2015-11-25",22.3443,22.8565,22.0242,22.6918,4110900.0],["2015-11-27",22.6735,22.7741,22.3168,22.39,1717300.0],["2015-11-30",22.4632,22.7467,22.2894,22.7376,4941400.0],["2015-12-01",22.8016,22.893,22.4723,22.7101,5816100.0],["2015-12-02",22.6735,22.7924,22.39,22.5181,4241700.0],["2015-12-03",22.4906,22.7376,22.2071,22.39,7322000.0],["2015-12-04",22.8382,23.451,22.7376,23.3595,10319600.0],["2015-12-07",23.2863,23.7711,23.2315,23.5516,8041100.0],["2015-12-08",23.2315,23.6888,23.1126,23.2132,6365600.0],["2015-12-09",22.9388,23.8625,22.893,23.1491,7031600.0],["2015-12-10",23.14,23.6522,23.1217,23.3869,7321100.0],["2015-12-11",23.1309,24.1644,23.1126,24.0089,10644500.0],["2015-12-14",24.6583,25.2253,24.4753,24.7589,13832800.0],["2015-12-15",24.9418,25.143,24.6583,24.7772,8034000.0],["2015-12-16",25.0699,25.3168,24.393,25.1796,8468800.0],["2015-12-17",25.2436,25.2894,24.4571,24.5577,6156700.0],["2015-12-18",24.3656,24.5119,23.9449,23.954,7944200.0],["2015-12-21",24.0638,24.1735,23.8991,24.1278,4011500.0],["2015-12-22",24.2193,24.7131,23.7528,24.7131,5067800.0],["2015-12-23",24.9052,25.3625,24.7406,25.2985,5140400.0],["2015-12-24",25.2894,25.5089,25.1522,25.3259,1447400.0],["2015-12-28",25.2253,25.3259,24.8778,25.1247,2689800.0],["2015-12-29",25.3168,25.4906,25.1339,25.3168,2473500.0],["2015-12-30",25.3351,25.5455,25.0607,25.0973,1897000.0],["2015-12-31",25.0699,25.1064,24.7314,24.8503,3161800.0],["2016-01-04",24.4296,25.0973,24.1735,25.0881,5849200.0],["2016-01-05",25.2619,25.3625,24.6674,24.9327,4045300.0],["2016-01-06",24.5302,24.7772,24.2193,24.6217,6939800.0],["2016-01-07",24.2375,24.8778,23.9449,24.7497,6746200.0],["2016-01-08",24.8686,25.1888,24.6308,24.6308,6302100.0],["2016-01-11",24.7863,24.8229,24.1278,24.4205,4779200.0],["2016-01-12",24.5668,24.8503,24.3016,24.7955,3920300.0],["2016-01-13",24.8138,25.2894,23.9997,24.018,4179300.0],["2016-01-14",24.1004,24.3016,23.6888,24.0546,4132300.0],["2016-01-15",23.5058,23.89,23.0119,23.4967,6686000.0],["2016-01-19",23.6339,23.6705,22.3626,22.7467,7731800.0],["2016-01-20",22.4723,22.9937,21.8138,22.8473,5616800.0],["2016-01-21",22.9845,23.7071,22.6918,23.6156,6136600.0],["2016-01-22",23.8808,24.1918,23.7345,23.9997,3678900.0],["2016-01-25",24.832,25.2436,24.4388,24.4571,7969000.0],["2016-01-26",24.4571,24.9601,24.4113,24.7955,4678300.0],["2016-01-27",24.7863,24.9235,23.9266,24.6674,6271700.0],["2016-01-28",24.8686,25.0516,24.3656,24.8595,5293000.0],["2016-01-29",24.9967,25.2985,24.5028,25.2345,8701700.0],["2016-02-01",25.3351,25.3625,23.8808,24.4753,9782100.0],["2016-02-02",26.0668,28.079,25.9387,27.8595,28649000.0],["2016-02-03",27.9875,29.4509,27.329,29.0485,17137700.0],["2016-02-04",29.0759,31.4265,28.4265,29.5332,24983700.0],["2016-02-05",29.46,29.9997,28.2802,29.0942,9277600.0],["2016-02-08",28.8655,29.3594,28.5454,29.2314,8491300.0],["2016-02-09",28.957,29.1399,28.1156,28.5088,7139000.0],["2016-02-10",28.7375,28.8107,27.6399,27.6674,5425800.0],["2016-02-11",27.4387,27.6674,26.9631,27.4021,6239500.0],["2016-02-12",27.5782,28.5508,27.0872,28.4953,4584600.0],["2016-02-16",28.5138,28.662,27.4485,28.1155,5251200.0],["2016-02-17",28.7176,29.5791,28.4026,29.5606,6210300.0],["2016-02-18",29.7181,29.7366,29.0881,29.153,5120500.0],["2016-02-19",29.0789,29.4587,28.7547,29.4494,4218600.0],["2016-02-22",29.4587,30.1257,29.3475,30.0145,3813100.0],["2016-02-23",29.9867,30.0145,29.468,29.6162,3487800.0],["2016-02-24",29.3661,29.996,29.1437,29.9404,3249600.0],["2016-02-25",29.8015,30.7093,29.7459,30.7,4082700.0],["2016-02-26",30.7371,30.8761,30.0145,30.0794,3566000.0],["2016-02-29",30.1349,30.5703,29.7459,30.1257,5407900.0],["2016-03-01",30.4129,30.5055,29.7181,29.8941,4325200.0],["2016-03-02",29.8941,30.3943,29.644,30.2368,4382400.0],["2016-03-03",30.3388,30.7649,30.2183,30.5518,5203600.0],["2016-03-04",30.4221,30.7556,29.8107,29.8478,4299600.0],["2016-03-07",29.7366,30.4314,29.6996,30.2368,3162300.0],["2016-03-08",30.2368,30.7927,29.9219,30.6445,3634800.0],["2016-03-09",30.663,31.1447,30.5703,30.8297,4265800.0],["2016-03-10",31.0335,31.4133,30.7464,31.1447,5273600.0],["2016-03-11",31.3485,31.4226,30.5518,30.6074,4528300.0],["2016-03-14",30.4314,30.5703,30.1627,30.4036,3340000.0],["2016-03-15",30.0608,30.1442,29.6069,29.8663,3087600.0],["2016-03-16",29.3846,30.0145,29.3846,29.8015,4359500.0],["2016-03-17",29.9497,30.4684,29.7829,30.3943,4685500.0],["2016-03-18",30.5055,30.8019,30.2924,30.3665,10255200.0],["2016-03-21",30.1813,30.4684,29.8663,30.1998,3408200.0],["2016-03-22",30.0053,30.1905,29.8292,29.8478,2732400.0],["2016-03-23",29.9034,30.2832,29.7088,30.0794,3391300.0],["2016-03-24",29.9867,30.2183,29.7273,29.9682,3503900.0],["2016-03-28",30.033,30.4314,29.9497,29.996,2744600.0],["2016-03-29",29.996,30.3851,29.8385,30.3665,3697300.0],["2016-03-30",30.4592,31.2003,30.4129,31.1169,4062800.0],["2016-03-31",31.0428,31.3485,31.0335,31.1447,4098600.0],["2016-04-01",31.0798,31.8765,30.9409,31.7376,4531700.0],["2016-04-04",31.9506,32.1915,31.2466,31.3207,3566600.0],["2016-04-05",31.0428,31.2188,30.6074,30.6445,3366700.0],["2016-04-06",29.9867,30.7278,29.9589,30.487,4207100.0],["2016-04-07",30.4962,30.8112,29.7644,30.0516,3782900.0],["2016-04-08",30.2276,30.487,29.9126,29.9219,3952200.0],["2016-04-11",29.9497,30.5981,29.9404,30.1905,3941100.0],["2016-04-12",30.3665,30.9409,30.311,30.6259,3944100.0],["2016-04-13",30.8668,31.1262,30.7278,30.9594,2554900.0],["2016-04-14",31.0613,31.3207,30.663,30.8297,2512500.0],["2016-04-15",30.8946,31.3207,30.7464,31.2651,3161100.0],["2016-04-18",32.2008,32.2008,31.2744,31.4319,3091200.0],["2016-04-19",31.3948,31.7098,30.8853,31.4133,4103900.0],["2016-04-20",31.3022,31.5338,30.5426,30.6074,6377500.0],["2016-04-21",28.5045,29.4124,27.7449,28.838,19590900.0],["2016-04-22",28.7361,29.7181,28.5972,29.6625,7303800.0],["2016-04-25",29.5421,29.82,29.3012,29.7088,5245900.0],["2016-04-26",29.9682,30.0516,29.3661,29.9034,3970600.0],["2016-04-27",29.8015,30.2461,29.6625,29.8756,2858700.0],["2016-04-28",29.7459,29.8292,28.9399,29.014,3360900.0],["2016-04-29",28.8195,29.0789,28.6435,28.801,3730900.0],["2016-05-02",28.8288,29.1715,28.6805,29.0233,2016500.0],["2016-05-03",28.9029,28.9029,28.3563,28.5508,4591200.0],["2016-05-04",28.4675,28.5972,28.1062,28.347,2432900.0],["2016-05-05",28.3563,28.4397,27.9858,28.2266,2337600.0],["2016-05-06",28.1618,28.625,28.1155,28.5045,2175800.0],["2016-05-09",28.3748,28.8658,28.3285,28.7361,2650000.0],["2016-05-10",28.8658,29.0789,28.7269,28.9862,2475800.0],["2016-05-11",28.7917,28.9121,28.4582,28.6435,3160300.0],["2016-05-12",28.7361,29.0233,28.6805,28.9214,2198700.0],["2016-05-13",28.7639,29.0233,28.5045,28.7824,3186200.0],["2016-05-16",28.662,28.8566,28.3285,28.662,3314900.0],["2016-05-17",28.5588,29.0184,28.4651,28.6902,3279800.0],["2016-05-18",28.4088,28.6057,27.846,27.9586,4160300.0],["2016-05-19",27.9586,28.4463,27.8554,28.4275,3827500.0],["2016-05-20",28.4744,28.7933,28.3244,28.6526,3535800.0],["2016-05-23",28.512,29.3092,28.39,29.0841,4198200.0],["2016-05-24",29.2248,29.5718,29.1028,29.4217,2632800.0],["2016-05-25",29.5343,29.8907,29.4311,29.6374,2275600.0],["2016-05-26",29.6843,29.9188,29.4686,29.6656,1952900.0],["2016-05-27",29.7312,29.8156,29.4686,29.8062,2070800.0],["2016-05-31",29.7218,29.9282,29.4592,29.9,3203500.0],["2016-06-01",29.75,29.8531,29.478,29.8531,2381500.0],["2016-06-02",29.8531,29.9188,29.3279,29.7031,2557600.0],["2016-06-03",29.6843,29.8438,29.4311,29.6656,1846400.0],["2016-06-06",29.7031,29.7875,29.3936,29.6093,1856800.0],["2016-06-07",29.7406,30.2564,29.6468,30.1626,2872200.0],["2016-06-08",30.022,30.4065,29.7125,29.8625,2517400.0],["2016-06-09",29.7875,30.1439,29.5812,30.0032,2402700.0],["2016-06-10",29.7781,29.9188,29.0559,29.1497,2944500.0],["2016-06-13",29.0559,29.4311,29.009,29.0278,3189300.0],["2016-06-14",28.934,29.2341,28.8871,29.1685,2267300.0],["2016-06-15",29.3654,29.8907,29.3185,29.5999,2657200.0],["2016-06-16",29.4123,29.9094,29.0559,29.8907,2203300.0],["2016-06-17",29.9,30.022,29.5436,29.7781,2945400.0],["2016-06-20",30.0782,30.8661,30.0595,30.4065,3542100.0],["2016-06-21",30.3502,30.5472,30.1157,30.1345,3084600.0],["2016-06-22",30.1814,30.3877,30.0501,30.1345,2175000.0],["2016-06-23",30.3877,30.4815,29.9657,30.369,2026100.0],["2016-06-24",29.3467,29.6656,27.8273,27.9117,13933800.0],["2016-06-27",27.6772,27.9398,26.9926,27.0957,5067600.0],["2016-06-28",27.2646,28.0993,27.1708,27.9961,3546900.0],["2016-06-29",28.1368,29.2529,28.1368,29.0747,3643200.0],["2016-06-30",29.0653,29.3467,28.662,29.3467,3457300.0],["2016-07-01",29.3467,29.6374,29.0747,29.5905,2961800.0],["2016-07-05",29.5061,29.7031,29.1685,29.6562,3333100.0],["2016-07-06",29.5624,30.1533,29.4217,30.1345,3242100.0],["2016-07-07",30.1439,30.4159,30.0407,30.3315,2091100.0],["2016-07-08",30.5941,30.7348,30.4253,30.5941,2715200.0],["2016-07-11",30.5378,30.8567,30.5097,30.8192,2305100.0],["2016-07-12",30.9505,31.7852,30.8567,31.4382,4191900.0],["2016-07-13",31.607,31.6258,30.8754,31.1756,3219900.0],["2016-07-14",31.4569,31.5601,30.8192,30.8754,3365600.0],["2016-07-15",30.9411,31.2318,30.6972,30.913,3601400.0],["2016-07-18",30.8848,30.8848,30.444,30.6035,4241100.0],["2016-07-19",30.7723,30.9036,30.2564,30.3596,4164000.0],["2016-07-20",30.4252,30.8567,30.4252,30.791,3881600.0],["2016-07-21",30.9786,31.7852,30.2846,30.6972,5576100.0],["2016-07-22",30.6691,30.9505,30.5472,30.7254,3509000.0],["2016-07-25",30.6597,30.791,30.3408,30.7441,2714300.0],["2016-07-26",30.7441,31.0349,30.5941,30.8285,2694000.0],["2016-07-27",30.7441,30.9692,30.5753,30.8661,2875400.0],["2016-07-28",30.8098,31.0349,30.6785,30.9974,2256600.0],["2016-07-29",30.8942,31.3631,30.7629,31.3069,2494100.0],["2016-08-01",31.1943,31.3631,30.5941,30.6879,2296800.0],["2016-08-02",30.4346,30.5753,30.1345,30.5566,2551800.0],["2016-08-03",30.4159,30.7066,30.2939,30.6972,2163200.0],["2016-08-04",30.716,31.3069,30.6785,31.0067,2951200.0],["2016-08-05",31.1193,31.8602,30.5941,31.8415,4218800.0],["2016-08-08",31.8227,32.0666,31.7102,31.9446,3087500.0],["2016-08-09",31.954,32.1135,31.3913,31.41,1887000.0],["2016-08-10",31.5507,31.7008,31.4007,31.6633,1788500.0],["2016-08-11",31.7758,32.0478,31.607,32.0009,2274400.0],["2016-08-12",31.879,32.0384,31.7571,31.9446,1599600.0],["2016-08-15",31.9071,32.076,31.7852,31.9071,2008100.0],["2016-08-16",31.8509,31.8509,31.5695,31.5882,1625000.0],["2016-08-17",31.6445,31.6445,31.335,31.5507,1591800.0],["2016-08-18",31.5976,31.6445,31.1099,31.3069,2097500.0],["2016-08-19",31.2215,31.4302,31.0507,31.1835,2148200.0],["2016-08-22",31.212,32.1038,31.0697,31.8287,3628100.0],["2016-08-23",32.0468,32.0658,31.6389,32.0468,2576100.0],["2016-08-24",31.8951,32.0469,31.4017,31.4776,1803900.0],["2016-08-25",31.4966,31.7433,31.4017,31.6579,2168200.0],["2016-08-26",31.7433,32.1986,31.5915,31.971,2900000.0],["2016-08-29",32.0374,32.2366,31.9235,31.971,2541200.0],["2016-08-30",31.8761,32.0374,31.7338,31.8476,1634400.0],["2016-08-31",31.8666,32.0753,31.4112,31.4302,2755200.0],["2016-09-01",31.4681,31.6199,31.2594,31.4587,1908700.0],["2016-09-02",31.6958,32.0563,31.6105,31.9615,1763500.0],["2016-09-06",32.0374,32.0374,31.1361,31.212,3088000.0],["2016-09-07",31.1646,31.231,30.9938,31.1646,2539200.0],["2016-09-08",31.0033,31.193,30.7946,30.8041,2309200.0],["2016-09-09",30.51,30.6143,30.102,30.102,2913800.0],["2016-09-12",29.9787,30.3866,29.7226,30.3013,3638000.0],["2016-09-13",30.1779,30.3297,29.7605,29.9882,3103800.0],["2016-09-14",30.0072,30.0072,29.5518,29.7131,2701600.0],["2016-09-15",29.5803,29.9123,29.4949,29.7036,2636300.0],["2016-09-16",29.6182,29.751,29.2956,29.6372,4168400.0],["2016-09-19",30.4436,30.5005,29.8743,30.1115,3301200.0],["2016-09-20",30.2633,30.3582,29.9028,29.9123,2414500.0],["2016-09-21",29.5233,30.2633,29.381,30.2348,2221700.0],["2016-09-22",30.4246,30.5289,30.14,30.4625,2875900.0],["2016-09-23",30.3202,30.7471,30.1684,30.3297,3284100.0],["2016-09-26",30.3013,30.4436,29.6561,29.6751,2958200.0],["2016-09-27",29.7036,29.8554,29.5518,29.751,2921300.0],["2016-09-28",29.7985,29.8554,29.1533,29.4569,4808200.0],["2016-09-29",29.4569,29.7226,29.1628,29.1913,4028400.0],["2016-09-30",29.1154,29.3715,28.7075,28.7264,5928300.0],["2016-10-03",28.5272,29.3715,28.5272,29.1913,6458800.0],["2016-10-04",29.1344,29.1723,28.4418,28.66,4290500.0],["2016-10-05",28.6885,29.1249,28.6885,29.011,2425000.0],["2016-10-06",28.9351,29.2197,28.8403,28.9351,2849800.0],["2016-10-07",29.049,29.1154,28.2995,28.5177,2230000.0],["2016-10-10",28.8213,28.8877,28.5082,28.7454,3198500.0],["2016-10-11",28.6885,28.698,27.9011,27.9295,3398900.0],["2016-10-12",27.939,28.29,27.8916,28.0813,2671500.0],["2016-10-13",27.9675,28.698,27.8916,28.4418,3191300.0],["2016-10-14",28.7075,28.9731,28.5462,28.5557,3155400.0],["2016-10-17",29.1344,29.4095,28.3849,28.6316,4731100.0],["2016-10-18",28.9731,29.3905,28.7928,29.1344,3557700.0],["2016-10-19",29.2862,29.6561,28.9162,29.049,6084800.0],["2016-10-20",31.212,31.3069,30.3772,30.7946,12768100.0],["2016-10-21",30.6048,31.0697,30.3677,31.0697,4558500.0],["2016-10-24",31.0697,31.4587,31.0412,31.3923,3286900.0],["2016-10-25",31.5251,31.5251,30.8515,30.9274,2332800.0],["2016-10-26",30.861,30.9559,30.3392,30.3392,3513200.0],["2016-10-27",30.4246,30.5479,29.751,29.8364,3231400.0],["2016-10-28",29.8269,30.3297,29.77,30.102,2751200.0],["2016-10-31",30.1305,30.2443,29.8554,29.9123,2530200.0],["2016-11-01",29.9692,29.9692,29.068,29.4379,4226900.0],["2016-11-02",29.4854,29.6846,29.1628,29.3146,2748400.0],["2016-11-03",29.2956,29.3051,28.4134,28.5082,5132000.0],["2016-11-04",28.3849,29.3905,28.3849,28.8972,4366000.0],["2016-11-07",29.3336,29.4095,29.0964,29.2672,3785100.0],["2016-11-08",29.2292,29.5613,29.0395,29.4664,2676600.0],["2016-11-09",28.2711,29.8269,28.2141,29.7795,3576400.0],["2016-11-10",29.8364,30.0831,29.1059,29.1154,4894000.0],["2016-11-11",29.0205,29.3241,28.7928,29.2956,3248400.0],["2016-11-14",29.4379,30.3772,29.4379,30.3677,4449400.0],["2016-11-15",30.2254,30.7946,30.121,30.7092,4673100.0],["2016-11-16",30.5005,30.8136,30.2728,30.3582,2557300.0],["2016-11-17",30.2728,30.5005,30.14,30.1779,2962700.0],["2016-11-18",30.0723,30.2163,29.2754,29.3042,3733900.0],["2016-11-21",29.4578,29.7747,29.4482,29.7555,4342400.0],["2016-11-22",30.0339,30.2643,29.7651,30.2067,2311400.0],["2016-11-23",30.1395,30.7444,30.1395,30.7444,3172300.0],["2016-11-25",30.754,31.1381,29.6018,31.1093,1308200.0],["2016-11-28",30.9941,31.0997,30.0819,30.2355,4703000.0],["2016-11-29",30.3316,30.4564,30.1107,30.3027,3358400.0],["2016-11-30",30.418,30.7732,30.2931,30.3124,3352100.0],["2016-12-01",30.3027,30.3988,29.0929,29.1794,3835200.0],["2016-12-02",29.141,29.3234,28.5841,28.7665,3704300.0],["2016-12-05",28.9681,29.237,28.6129,28.6225,3227700.0],["2016-12-06",28.6129,28.7665,28.0176,28.0272,5010600.0],["2016-12-07",28.1904,28.4208,27.307,28.3824,8259600.0],["2016-12-08",28.392,28.8241,28.1904,28.4976,4527200.0],["2016-12-09",28.4976,28.5457,28.0944,28.3152,3162700.0],["2016-12-12",28.2384,28.6129,28.1232,28.2384,3375900.0],["2016-12-13",28.2672,28.6417,28.0848,28.4688,2975200.0],["2016-12-14",28.4976,28.6897,28.2864,28.4688,3547700.0],["2016-12-15",28.6129,28.6225,27.6431,27.9119,5113800.0],["2016-12-16",28.2096,28.248,27.5471,27.6623,5968000.0],["2016-12-19",27.2782,27.7295,27.0862,27.2302,4817900.0],["2016-12-20",27.3743,27.8447,27.3166,27.7487,4106100.0],["2016-12-21",27.8447,27.8735,27.163,27.3839,2937500.0],["2016-12-22",27.3743,27.5087,26.1836,27.211,7669900.0],["2016-12-23",27.3358,27.355,27.0958,27.211,1949800.0],["2016-12-27",27.2974,27.4031,26.6733,26.7213,3875300.0],["2016-12-28",26.7693,26.779,26.4429,26.4909,2635800.0],["2016-12-29",26.5389,26.7405,26.2701,26.5293,3604100.0],["2016-12-30",26.6349,26.6541,26.3469,26.4525,2503900.0],["2017-01-03",26.5677,27.3743,26.5005,27.3454,5157700.0],["2017-01-04",27.4415,28.2288,27.3743,28.0944,4972700.0],["2017-01-05",27.9023,29.7651,27.7871,29.7074,9672200.0],["2017-01-06",29.7555,29.8611,29.1986,29.2562,5796400.0],["2017-01-09",29.1698,29.573,29.0353,29.3042,5242900.0],["2017-01-10",29.285,29.285,28.6993,28.7185,4978300.0],["2017-01-11",28.7473,28.8625,28.1136,28.3344,3658700.0],["2017-01-12",28.1808,28.5649,27.8255,28.4112,3172300.0],["2017-01-13",28.44,28.5937,28.2384,28.344,2322700.0],["2017-01-17",28.6129,29.9763,28.4304,29.6786,5222400.0],["2017-01-18",29.7651,29.9571,29.1025,29.2562,4145100.0],["2017-01-19",29.333,29.525,28.8529,28.8721,2654700.0],["2017-01-20",28.9969,29.2466,28.6993,28.8241,3325500.0],["2017-01-23",28.8913,29.2946,28.5072,29.0353,2647600.0],["2017-01-24",29.0545,29.9859,29.0449,29.9475,3839200.0],["2017-01-25",29.9859,30.3412,29.9763,30.3027,4145000.0],["2017-01-26",26.1837,26.7309,24.7626,24.9546,36063600.0],["2017-01-27",25.0122,25.8188,24.9162,25.4347,11030700.0],["2017-01-30",25.646,25.646,24.801,25.2715,7435900.0],["2017-01-31",25.2427,25.2811,24.9354,25.1659,10503200.0],["2017-02-01",25.2331,25.2331,24.3401,24.4938,7508800.0],["2017-02-02",24.5706,24.8394,24.1673,24.7434,5950200.0],["2017-02-03",24.8202,24.9066,24.5226,24.7914,5456800.0],["2017-02-06",25.1371,25.2427,24.8778,24.8874,5387700.0],["2017-02-07",24.9834,25.7324,24.801,24.849,8394800.0],["2017-02-08",24.9066,25.1083,24.705,24.9162,5728800.0],["2017-02-09",24.9642,25.1851,24.753,24.801,8169500.0],["2017-02-10",24.9258,24.9546,24.5418,24.705,6232100.0],["2017-02-13",24.8682,25.0122,24.5322,24.8778,5785500.0],["2017-02-14",25.6087,25.6282,24.8876,25.0337,6512200.0],["2017-02-15",24.9753,25.4235,24.9558,25.3358,5486800.0],["2017-02-16",25.3358,25.4625,24.9265,25.0142,5088300.0],["2017-02-17",25.0143,25.482,24.9168,25.4333,7936900.0],["2017-02-21",25.4333,25.6282,24.9948,25.1312,4652000.0],["2017-02-22",25.2189,25.2189,24.7609,25.1117,5720300.0],["2017-02-23",25.1897,25.1994,24.8194,24.8778,6572900.0],["2017-02-24",24.8194,25.1604,24.6537,25.102,3837200.0],["2017-02-27",25.0045,25.4528,24.8291,25.3358,5489900.0],["2017-02-28",25.3358,25.3748,25.0143,25.0727,5800300.0],["2017-03-01",25.2676,25.3553,24.7999,24.8973,5345000.0],["2017-03-02",24.8876,25.024,24.6927,24.7122,4137000.0],["2017-03-03",24.7219,24.8388,24.5465,24.7999,3426500.0],["2017-03-06",24.7609,24.8876,24.6342,24.8194,2825000.0],["2017-03-07",24.7511,24.8388,24.3614,24.3809,3856100.0],["2017-03-08",24.4101,24.6245,24.3516,24.488,2107500.0],["2017-03-09",24.5173,24.5952,24.2834,24.5563,3182600.0],["2017-03-10",24.7609,24.9168,24.5855,24.8876,4226000.0],["2017-03-13",24.9558,24.9753,24.6634,24.8096,4049100.0],["2017-03-14",24.6829,24.7999,24.4686,24.5368,2902000.0],["2017-03-15",24.6245,24.9948,24.3614,24.9363,3127400.0],["2017-03-16",24.9363,25.024,24.4393,24.7219,4015400.0],["2017-03-17",24.9071,25.1214,24.7901,25.0045,7630200.0],["2017-03-20",24.9948,25.0143,24.5465,24.6634,4001500.0],["2017-03-21",24.8291,24.8876,24.2347,24.3224,8784800.0],["2017-03-22",24.3224,24.4491,23.9716,24.4198,6100600.0],["2017-03-23",24.4003,24.5465,24.3126,24.4393,3240800.0],["2017-03-24",24.4686,24.6245,24.3224,24.5173,2947300.0],["2017-03-27",24.3906,24.566,24.0885,24.5173,3839100.0],["2017-03-28",24.4101,24.946,24.4101,24.7901,5066800.0],["2017-03-29",24.7317,24.7999,24.4296,24.7122,4251800.0],["2017-03-30",24.7024,24.8486,24.5757,24.7511,3662300.0],["2017-03-31",24.7804,25.1117,24.7609,24.9558,3357200.0],["2017-04-03",24.9948,25.1799,24.7999,24.8876,4213000.0],["2017-04-04",24.8194,24.946,24.2347,24.3321,3940100.0],["2017-04-05",24.3614,24.8973,24.3224,24.4978,3687500.0],["2017-04-06",24.5173,24.8681,24.4588,24.6829,3071900.0],["2017-04-07",24.7024,24.7414,24.2444,24.2834,3906400.0],["2017-04-10",24.2834,24.7609,24.2834,24.7414,3063300.0],["2017-04-11",24.7414,25.0825,24.5563,25.0727,2671700.0],["2017-04-12",25.024,25.3066,24.9655,25.0727,4888700.0],["2017-04-13",25.0825,25.1214,24.3711,24.3711,4047300.0],["2017-04-17",24.4491,24.6245,24.3126,24.5952,3134900.0],["2017-04-18",24.488,24.7024,24.4296,24.5952,2574600.0],["2017-04-19",24.7219,24.9168,24.3906,24.4686,3873500.0],["2017-04-20",24.5855,24.7706,24.4003,24.566,5697300.0],["2017-04-21",23.1433,23.4649,21.2236,21.2334,36906600.0],["2017-04-24",21.4672,21.4867,20.9995,21.0482,13033300.0],["2017-04-25",21.058,21.6426,21.0482,21.5647,11136600.0],["2017-04-26",21.5354,22.0519,21.516,21.818,7424700.0],["2017-04-27",21.8668,22.0227,21.7011,21.9934,5534800.0],["2017-04-28",21.8765,22.0324,21.6329,21.8473,5191800.0],["2017-05-01",21.935,21.935,21.4185,21.4283,6162300.0],["2017-05-02",21.438,21.5744,21.3406,21.4965,5732100.0],["2017-05-03",21.5257,21.5549,21.019,21.1846,5745700.0],["2017-05-04",21.2139,21.399,21.058,21.2236,4867700.0],["2017-05-05",21.3016,21.5939,21.2334,21.5549,3195000.0],["2017-05-08",21.5647,21.7109,21.4477,21.6524,3566000.0],["2017-05-09",21.6329,21.9057,21.4575,21.857,3565800.0],["2017-05-10",21.7596,22.1006,21.6914,22.0032,3790200.0],["2017-05-11",21.857,21.9252,21.5647,21.8375,4441800.0],["2017-05-12",21.7011,22.2078,21.6524,22.1006,5713200.0],["2017-05-15",22.1591,22.2273,21.7596,21.8863,5214900.0],["2017-05-16",21.8863,22.1981,21.7791,22.0714,8264800.0],["2017-05-17",21.9426,22.2894,21.7245,21.9624,6600700.0],["2017-05-18",22.0119,22.0119,21.6353,21.8831,5855500.0],["2017-05-19",21.8831,22.1309,21.7344,21.9525,6653900.0],["2017-05-22",22.0615,22.1011,21.675,21.6948,6734600.0],["2017-05-23",21.784,21.8335,21.3677,21.556,10339100.0],["2017-05-24",21.7146,22.3588,21.6651,22.2101,8143100.0],["2017-05-25",22.3291,22.4282,21.8137,21.9822,4594200.0],["2017-05-26",22.0516,22.4183,21.8236,22.3291,5301400.0],["2017-05-30",22.3588,22.666,22.3291,22.5471,10604400.0],["2017-05-31",22.6066,22.8544,22.557,22.7057,4820100.0],["2017-06-01",22.7156,22.9138,22.5471,22.5769,4413600.0],["2017-06-02",22.5967,22.7156,22.3192,22.3588,4409800.0],["2017-06-05",22.339,22.676,22.1705,22.5967,4309600.0],["2017-06-06",22.6165,22.7552,22.2696,22.5967,3687900.0],["2017-06-07",22.6958,22.7751,22.1011,22.1705,4391000.0],["2017-06-08",22.1606,22.2399,22.0516,22.23,3795900.0],["2017-06-09",22.1903,22.23,22.002,22.0714,5842300.0],["2017-06-12",22.1408,22.3588,21.675,22.0318,6182600.0],["2017-06-13",22.0714,22.5471,21.784,22.448,7188700.0],["2017-06-14",22.4976,22.5669,21.3083,21.9525,20101900.0],["2017-06-15",21.2488,21.3083,20.1091,20.4857,35609000.0],["2017-06-16",20.4857,20.7235,20.2676,20.5352,12186600.0],["2017-06-19",20.5154,20.5154,20.0199,20.2478,8792400.0],["2017-06-20",20.1784,20.4163,19.782,19.8415,6687200.0],["2017-06-21",19.8811,19.9703,19.2369,19.8117,10395100.0],["2017-06-22",19.782,20.228,19.6333,20.119,4396700.0],["2017-06-23",20.0397,20.565,19.9307,20.4956,11443400.0],["2017-06-26",20.4559,20.5055,20.2676,20.4262,9013500.0],["2017-06-27",20.3271,20.674,20.228,20.446,5679600.0],["2017-06-28",20.4559,20.7334,20.4262,20.5055,5940800.0],["2017-06-29",20.4559,20.7235,20.2874,20.6839,5664200.0],["2017-06-30",20.7929,21.4668,20.674,21.338,6851400.0],["2017-07-03",21.3479,21.3975,20.7731,20.8028,4541300.0],["2017-07-05",20.8028,20.9217,20.6839,20.783,5117100.0],["2017-07-06",20.6839,20.7136,20.3271,20.5749,4425500.0],["2017-07-07",20.565,20.8127,20.5154,20.6244,4923200.0],["2017-07-10",20.5749,20.8425,20.4956,20.7334,5632900.0],["2017-07-11",20.7334,20.783,20.5154,20.6938,3918200.0],["2017-07-12",20.8127,20.9217,20.6442,20.6938,2886800.0],["2017-07-13",20.6343,20.7731,20.5253,20.5451,8013500.0],["2017-07-14",20.6145,20.9317,20.565,20.8722,3942600.0],["2017-07-17",20.8425,21.0209,20.6145,20.6641,3207600.0],["2017-07-18",20.6343,20.8425,20.2775,20.6641,4926300.0],["2017-07-19",20.6641,21.2488,20.5848,21.11,3720900.0],["2017-07-20",21.1695,21.3578,21.1001,21.12,3931100.0],["2017-07-21",21.11,21.4767,20.8623,21.4371,4624300.0],["2017-07-24",21.1794,21.1893,20.337,20.6145,10806300.0],["2017-07-25",20.6938,21.0902,20.5352,20.9019,6517100.0],["2017-07-26",20.9317,20.9713,20.6442,20.7334,5889200.0],["2017-07-27",20.7533,21.1794,20.5055,21.11,8595600.0],["2017-07-28",19.9208,20.0199,18.9891,19.4649,22877300.0],["2017-07-31",19.3657,19.9307,19.2072,19.8415,21546600.0],["2017-08-01",19.8415,19.9009,19.3162,19.5441,12796100.0],["2017-08-02",19.5243,19.6333,19.3063,19.445,8211800.0],["2017-08-03",18.9891,19.1477,18.6819,18.8107,10982900.0],["2017-08-04",18.9594,19.0585,18.6224,18.8306,6239300.0],["2017-08-07",18.8008,18.8405,18.4639,18.6125,5883200.0],["2017-08-08",18.563,18.6224,18.1566,18.2458,8282600.0],["2017-08-09",18.0872,18.2161,17.7899,17.8395,6755700.0],["2017-08-10",17.7305,17.8296,17.4926,17.5818,6347500.0],["2017-08-11",17.671,17.7205,17.3043,17.3538,4992700.0],["2017-08-14",17.3935,17.5025,17.2052,17.2746,6828300.0],["2017-08-15",17.2448,17.3737,17.0565,17.334,5022300.0],["2017-08-16",17.3538,17.5422,17.1755,17.2647,4909200.0],["2017-08-17",17.2647,17.2647,16.9971,17.0169,4068200.0],["2017-08-18",16.9277,17.007,16.67,16.67,5161700.0],["2017-08-21",16.63,16.74,16.22,16.42,5981200.0],["2017-08-22",16.41,16.47,16.14,16.31,4600900.0],["2017-08-23",16.23,16.29,16.03,16.04,4998500.0],["2017-08-24",16.05,16.3,15.93,16.24,7022000.0],["2017-08-25",16.31,16.54,16.18,16.47,4798800.0],["2017-08-28",16.5,16.5,16.3,16.47,5403900.0],["2017-08-29",16.37,16.38,16.08,16.11,4443900.0],["2017-08-30",16.1,16.19,15.92,16.12,3123300.0],["2017-08-31",16.13,16.34,16.07,16.22,5861000.0],["2017-09-01",16.26,16.53,16.23,16.48,4060700.0],["2017-09-05",16.42,16.45,16.13,16.21,5795000.0],["2017-09-06",16.29,16.43,15.6,15.69,13785800.0],["2017-09-07",15.8,15.87,15.3,15.56,7801700.0],["2017-09-08",15.5,15.5,15.17,15.28,5759000.0],["2017-09-11",15.42,15.68,15.38,15.58,4636900.0],["2017-09-12",15.58,15.78,15.41,15.7,5083300.0],["2017-09-13",15.7,16.12,15.64,16.1,3800600.0],["2017-09-14",16.0,16.17,15.72,15.84,7087500.0],["2017-09-15",15.93,16.09,15.8,15.86,10218700.0],["2017-09-18",15.89,15.9,14.83,14.87,13478800.0],["2017-09-19",14.87,15.46,14.83,15.05,16259700.0],["2017-09-20",15.07,15.19,14.9,15.01,10580700.0],["2017-09-21",14.89,15.03,14.78,15.0,9580500.0],["2017-09-22",14.86,14.86,14.39,14.52,9371900.0],["2017-09-25",14.45,14.76,14.35,14.71,11265100.0],["2017-09-26",14.67,15.16,14.65,14.98,13041500.0],["2017-09-27",15.08,15.12,14.89,15.01,7030700.0],["2017-09-28",15.04,15.27,14.93,15.01,5606000.0],["2017-09-29",15.0,15.5,14.99,15.48,8875900.0],["2017-10-02",15.43,15.47,14.94,15.38,8038700.0],["2017-10-03",15.46,15.71,15.33,15.68,11417400.0],["2017-10-04",15.78,15.78,15.64,15.72,9202100.0],["2017-10-05",15.75,15.77,15.46,15.56,7482600.0],["2017-10-06",15.47,15.62,15.44,15.55,7235700.0],["2017-10-09",15.6,15.74,15.47,15.6,4124500.0],["2017-10-10",15.57,15.73,15.33,15.51,7985100.0],["2017-10-11",15.45,15.68,15.41,15.66,4182400.0],["2017-10-12",15.66,15.69,15.47,15.62,6555900.0],["2017-10-13",15.67,15.83,15.64,15.74,7047500.0],["2017-10-16",15.73,15.84,15.69,15.75,6544300.0],["2017-10-17",15.74,15.77,15.5,15.59,15190900.0],["2017-10-18",15.64,15.69,15.58,15.63,5154700.0],["2017-10-19",15.61,15.83,15.55,15.81,5894200.0],["2017-10-20",15.83,16.09,15.77,15.97,12067400.0],["2017-10-23",15.4,15.56,15.07,15.46,30770900.0],["2017-10-24",15.43,15.53,15.17,15.4,11239500.0],["2017-10-25",15.43,15.47,15.21,15.45,15612300.0],["2017-10-26",15.46,15.62,15.29,15.37,16017800.0],["2017-10-27",12.9,14.05,12.71,14.0,66440700.0],["2017-10-30",13.87,15.68,13.74,15.58,37044400.0],["2017-10-31",15.51,15.54,14.02,14.12,26014500.0],["2017-11-01",14.18,14.34,13.54,13.55,14145200.0],["2017-11-02",13.6,13.6,12.99,13.04,16249800.0],["2017-11-03",13.17,13.29,12.95,13.12,12914600.0],["2017-11-06",13.21,13.81,13.02,13.06,18258100.0],["2017-11-07",13.01,13.18,12.94,13.06,7787600.0],["2017-11-08",13.06,13.42,12.93,13.3,6871200.0],["2017-11-09",13.24,14.34,13.24,13.93,11472900.0],["2017-11-10",13.91,14.69,13.63,14.62,11129200.0],["2017-11-13",17.9,18.04,17.27,17.64,49586400.0],["2017-11-14",17.56,18.82,17.51,18.54,28173300.0],["2017-11-15",18.4,18.86,17.77,18.32,13480000.0],["2017-11-16",18.02,18.54,18.0,18.22,13334900.0],["2017-11-17",18.18,18.81,18.11,18.68,10396000.0],["2017-11-20",18.56,19.21,18.43,18.73,6352300.0],["2017-11-21",18.74,18.75,18.2,18.53,5716000.0],["2017-11-22",18.5,19.0,18.48,18.81,8135300.0],["2017-11-24",18.98,18.98,18.43,18.51,2572800.0],["2017-11-27",18.5,18.63,18.12,18.23,6896100.0],["2017-11-28",18.25,18.4,17.99,18.24,7225900.0],["2017-11-29",18.2,18.4,18.06,18.24,6728500.0],["2017-11-30",18.22,18.4,18.03,18.25,5330400.0],["2017-12-01",18.29,18.42,17.23,17.26,9681300.0],["2017-12-04",17.43,17.49,16.81,16.85,8061400.0],["2017-12-05",16.79,16.81,15.64,15.95,9877600.0],["2017-12-06",15.87,15.9,15.13,15.16,7901200.0],["2017-12-07",15.18,15.49,15.08,15.39,6072100.0],["2017-12-08",15.45,15.48,14.85,15.04,6891000.0],["2017-12-11",14.93,15.64,14.88,15.37,8181600.0],["2017-12-12",15.02,15.06,14.59,14.62,9017300.0],["2017-12-13",14.63,15.62,14.56,15.59,8026700.0],["2017-12-14",15.61,16.45,15.61,16.24,8090100.0],["2017-12-15",16.18,16.74,15.33,15.48,20404000.0],["2017-12-18",15.48,15.68,14.76,14.84,10035700.0],["2017-12-19",14.9,15.16,14.54,15.1,6739900.0],["2017-12-20",15.11,15.35,14.98,15.12,3765300.0],["2017-12-21",15.05,15.9,15.04,15.71,5226900.0],["2017-12-22",15.66,15.86,15.49,15.84,2998200.0],["2017-12-26",15.84,16.03,15.61,15.72,2365000.0],["2017-12-27",15.71,16.02,15.55,15.62,2570500.0],["2017-12-28",15.61,15.81,15.25,15.34,3405600.0],["2017-12-29",15.31,15.59,15.31,15.38,3602000.0],["2018-01-02",15.42,16.26,15.42,16.02,4582200.0],["2018-01-03",16.0,16.26,15.89,16.14,3414900.0],["2018-01-04",16.13,16.18,15.87,15.91,2978600.0],["2018-01-05",15.97,16.3,15.75,16.26,4741000.0],["2018-01-08",16.25,16.59,15.76,15.81,5055900.0],["2018-01-09",15.86,16.16,15.7,15.82,3489500.0],["2018-01-10",15.72,15.86,15.44,15.68,3031000.0],["2018-01-11",15.59,15.61,15.09,15.48,4383000.0],["2018-01-12",15.5,15.55,15.07,15.29,4067800.0],["2018-01-16",15.32,15.39,15.01,15.12,4242000.0],["2018-01-17",15.15,15.53,15.06,15.16,3577900.0],["2018-01-18",15.13,15.57,14.79,15.23,7217500.0],["2018-01-19",15.21,16.26,15.04,16.14,8952200.0],["2018-01-22",16.08,16.21,15.82,16.09,8221200.0],["2018-01-23",16.09,18.88,15.72,17.76,18142700.0],["2018-01-24",17.59,17.96,16.96,17.27,9539200.0],["2018-01-25",17.19,17.45,16.46,16.64,4885900.0],["2018-01-26",16.7,16.93,16.35,16.57,5631600.0],["2018-01-29",16.38,16.42,15.96,16.12,3539300.0],["2018-01-30",16.03,16.34,15.77,15.99,6306000.0],["2018-01-31",16.06,16.08,15.73,15.84,5711800.0],["2018-02-01",15.74,15.9,15.07,15.32,9528000.0],["2018-02-02",14.44,16.95,14.32,16.53,16567600.0],["2018-02-05",16.4,17.19,16.2,16.23,8362900.0],["2018-02-06",15.97,17.04,15.72,16.85,7596500.0],["2018-02-07",16.67,17.55,16.62,17.0,10815500.0],["2018-02-08",16.97,17.05,15.83,16.0,10403500.0],["2018-02-09",16.04,17.42,15.95,17.27,9839700.0],["2018-02-12",17.12,18.02,16.93,17.36,6676600.0],["2018-02-13",17.24,17.51,16.3,16.36,4096000.0],["2018-02-14",16.26,16.58,15.98,16.51,3932300.0],["2018-02-15",16.54,17.15,16.29,16.96,4017800.0],["2018-02-16",16.88,17.09,15.95,16.55,6367800.0],["2018-02-20",16.48,16.78,16.24,16.47,5330200.0],["2018-02-21",16.44,17.24,16.43,17.02,4447800.0],["2018-02-22",17.05,17.33,16.6,16.64,3757000.0],["2018-02-23",16.77,17.14,16.45,16.64,3475900.0],["2018-02-26",16.2,16.4,15.21,16.08,10214600.0],["2018-02-27",16.06,16.28,15.65,15.97,5367000.0],["2018-02-28",16.02,16.17,15.84,15.9,3581900.0],["2018-03-01",15.9,16.07,15.59,15.85,4197600.0],["2018-03-02",15.75,16.65,15.71,16.57,3901200.0],["2018-03-05",16.5,17.02,16.4,16.42,4214500.0],["2018-03-06",16.46,16.56,16.18,16.44,3928200.0],["2018-03-07",16.36,16.55,15.86,15.98,3453900.0],["2018-03-08",16.02,16.2,15.89,15.97,3330500.0],["2018-03-09",15.12,15.33,14.37,14.84,20054300.0],["2018-03-12",15.0,15.11,14.72,14.99,6582400.0],["2018-03-13",15.0,15.05,14.44,14.47,5978400.0],["2018-03-14",14.45,14.58,13.93,14.18,10216400.0],["2018-03-15",13.95,14.17,13.73,13.84,7610200.0],["2018-03-16",13.86,14.0,13.74,13.86,9550800.0],["2018-03-19",13.78,14.02,13.19,13.22,7302300.0],["2018-03-20",13.27,13.36,12.73,12.97,11301400.0],["2018-03-21",13.0,13.15,12.74,12.8,5763000.0],["2018-03-22",12.75,13.03,12.72,12.9,5725200.0],["2018-03-23",12.96,13.39,12.95,13.23,5204200.0],["2018-03-26",13.33,13.37,12.92,13.02,7273100.0],["2018-03-27",13.03,13.47,12.82,13.19,5066100.0],["2018-03-28",13.14,13.3,12.96,13.1,5718800.0],["2018-03-29",13.09,13.27,12.99,13.15,3121200.0],["2018-04-02",13.14,13.21,12.99,13.07,4721500.0],["2018-04-03",13.08,13.44,12.9,13.17,3962500.0],["2018-04-04",13.07,13.27,12.99,13.21,3984400.0],["2018-04-05",13.27,13.47,13.19,13.24,2936000.0],["2018-04-06",13.11,13.36,13.02,13.12,3188100.0],["2018-04-09",13.14,13.52,13.09,13.1,3878900.0],["2018-04-10",13.23,13.66,13.16,13.52,3256100.0],["2018-04-11",13.7,14.49,13.56,14.41,6830300.0],["2018-04-12",14.4,14.74,14.17,14.68,3403600.0],["2018-04-13",14.77,14.79,14.43,14.64,2429400.0],["2018-04-16",14.74,14.9,14.53,14.72,2766600.0],["2018-04-17",14.76,14.89,14.3,14.33,3204500.0],["2018-04-18",14.39,14.43,13.84,13.89,5252700.0],["2018-04-19",13.83,14.0,13.4,13.45,7558000.0],["2018-04-20",13.37,13.46,12.21,12.96,28179400.0],["2018-04-23",12.78,13.81,12.55,13.78,13826500.0],["2018-04-24",13.85,14.08,13.75,13.93,7590700.0],["2018-04-25",13.96,14.04,13.41,13.48,8499700.0],["2018-04-26",13.49,14.11,13.49,13.98,4687200.0],["2018-04-27",14.16,15.3,13.9,14.17,8510200.0],["2018-04-30",14.13,14.94,14.08,14.8,4585400.0],["2018-05-01",14.68,14.74,13.69,14.06,6424200.0],["2018-05-02",14.0,14.37,14.0,14.29,3521600.0],["2018-05-03",14.25,14.29,13.89,13.95,2966900.0],["2018-05-04",13.89,14.09,13.7,14.02,2906500.0],["2018-05-07",14.02,14.48,13.94,14.47,2988200.0],["2018-05-08",14.47,14.93,14.18,14.41,3583500.0],["2018-05-09",14.43,14.58,14.25,14.49,2633900.0],["2018-05-10",14.47,14.6,14.27,14.51,1916300.0],["2018-05-11",14.47,15.11,14.33,14.88,4505000.0],["2018-05-14",14.87,14.9,14.13,14.19,2869000.0],["2018-05-15",14.17,15.1,14.17,15.06,6841800.0],["2018-05-16",15.04,15.51,14.95,15.48,5262400.0],["2018-05-17",15.44,15.48,15.02,15.28,3193200.0],["2018-05-18",15.23,15.28,14.86,15.14,3666200.0],["2018-05-21",15.19,15.29,14.84,14.85,8125500.0],["2018-05-22",14.85,15.08,14.83,15.02,3652200.0],["2018-05-23",15.0,15.19,14.89,15.01,3224000.0],["2018-05-24",14.92,15.13,14.91,15.09,4101400.0],["2018-05-25",15.09,15.25,15.03,15.23,2690800.0],["2018-05-29",15.11,15.28,14.95,15.2,3393500.0],["2018-05-30",15.26,15.36,15.0,15.35,3026600.0],["2018-05-31",15.35,15.58,15.14,15.52,3693500.0],["2018-06-01",15.58,15.84,15.57,15.8,3984400.0],["2018-06-04",15.8,15.96,15.61,15.95,3331500.0],["2018-06-05",15.9,15.98,15.5,15.56,3875100.0],["2018-06-06",15.58,16.07,15.51,16.04,2883200.0],["2018-06-07",16.09,16.71,16.05,16.46,5566200.0],["2018-06-08",16.45,17.15,16.38,17.03,4297200.0],["2018-06-11",16.99,17.45,16.99,17.22,3419700.0],["2018-06-12",17.25,17.77,17.25,17.61,3768100.0],["2018-06-13",17.3,17.94,17.18,17.63,4492900.0],["2018-06-14",17.69,17.97,17.67,17.92,4431700.0],["2018-06-15",17.95,17.98,17.55,17.68,6535500.0],["2018-06-18",17.62,17.86,17.52,17.78,3179200.0],["2018-06-19",17.4,17.4,16.74,17.11,5167300.0],["2018-06-20",17.21,17.43,17.12,17.41,4006100.0],["2018-06-21",17.42,17.67,17.38,17.52,1805800.0],["2018-06-22",17.54,17.8,17.5,17.52,7331200.0],["2018-06-25",17.48,17.56,17.15,17.35,3005100.0],["2018-06-26",17.32,17.44,16.99,17.11,2275400.0],["2018-06-27",17.13,17.18,16.76,16.78,2046700.0],["2018-06-28",16.13,16.47,16.0,16.34,3690900.0],["2018-06-29",16.37,16.51,16.25,16.42,2411300.0],["2018-07-02",16.35,16.55,16.08,16.54,3078700.0],["2018-07-03",16.56,16.86,16.48,16.63,1314100.0],["2018-07-05",16.71,17.1,16.71,16.97,3855600.0],["2018-07-06",16.94,17.39,16.8,17.27,2205900.0],["2018-07-09",17.33,17.73,17.3,17.62,1999600.0],["2018-07-10",17.52,17.73,17.24,17.38,2791500.0],["2018-07-11",17.36,17.41,17.09,17.23,1612900.0],["2018-07-12",17.27,17.47,17.03,17.21,1387000.0],["2018-07-13",17.19,17.22,16.44,16.46,2712400.0],["2018-07-16",16.44,16.53,15.91,16.28,5069100.0],["2018-07-17",16.18,16.61,16.16,16.36,4099500.0],["2018-07-18",16.25,16.5,15.91,15.98,2832700.0],["2018-07-19",15.9,16.08,15.51,16.04,2323700.0],["2018-07-20",15.97,16.09,15.81,15.97,2072200.0],["2018-07-23",16.51,16.77,15.96,16.59,5932600.0],["2018-07-24",16.59,16.74,16.34,16.48,2582000.0],["2018-07-25",16.41,16.71,16.15,16.29,4920200.0],["2018-07-26",14.8,15.8,14.65,15.61,10936400.0],["2018-07-27",15.89,16.02,15.46,15.58,3832900.0],["2018-07-30",15.67,15.84,15.53,15.56,3654500.0],["2018-07-31",15.57,16.0,15.24,15.87,3731500.0],["2018-08-01",15.55,15.98,15.55,15.78,3050600.0],["2018-08-02",15.52,16.02,15.52,15.96,2683000.0],["2018-08-03",15.94,16.16,15.93,15.94,3138300.0],["2018-08-06",15.91,16.01,15.77,15.94,3233600.0],["2018-08-07",16.0,16.09,15.47,15.61,2747300.0],["2018-08-08",15.6,15.66,15.24,15.52,3595100.0],["2018-08-09",15.47,15.71,15.39,15.61,2370400.0],["2018-08-10",15.52,15.81,15.25,15.72,4012900.0],["2018-08-13",15.69,15.97,15.59,15.88,2776300.0],["2018-08-14",15.9,16.06,15.45,15.56,4157400.0],["2018-08-15",15.45,15.53,15.11,15.29,2695300.0],["2018-08-16",15.24,15.36,15.0,15.2,3391900.0],["2018-08-17",15.17,15.41,15.13,15.31,3117100.0],["2018-08-20",15.42,15.48,15.22,15.29,2681000.0],["2018-08-21",15.28,15.39,15.23,15.26,3911200.0],["2018-08-22",15.28,15.5,15.23,15.43,1768400.0],["2018-08-23",15.38,15.43,15.22,15.25,3043800.0],["2018-08-24",15.28,15.47,15.25,15.4,2862800.0],["2018-08-27",15.41,15.64,15.3,15.59,4792200.0],["2018-08-28",15.59,15.73,15.41,15.55,1949500.0],["2018-08-29",15.74,16.09,15.52,15.72,4413900.0],["2018-08-30",15.67,15.75,15.38,15.4,2393200.0],["2018-08-31",15.35,15.49,15.14,15.43,3088200.0],["2018-09-04",15.34,15.58,15.17,15.56,2725700.0],["2018-09-05",15.58,15.65,15.28,15.3,3028500.0],["2018-09-06",15.27,15.48,15.21,15.33,2405800.0],["2018-09-07",15.27,15.9,15.2,15.68,3148700.0],["2018-09-10",15.69,16.1,15.6,16.06,3399400.0],["2018-09-11",16.05,16.13,15.73,15.78,3490900.0],["2018-09-12",15.75,16.21,15.58,16.07,2810100.0],["2018-09-13",16.16,16.21,16.03,16.11,1545700.0],["2018-09-14",16.14,16.41,16.08,16.35,2284100.0],["2018-09-17",16.39,16.59,16.33,16.5,2490600.0],["2018-09-18",16.51,16.66,16.42,16.62,2512800.0],["2018-09-19",16.65,16.72,16.52,16.62,2245900.0],["2018-09-20",16.56,16.7,16.45,16.61,2012400.0],["2018-09-21",16.62,16.62,16.31,16.53,4473700.0],["2018-09-24",15.99,16.48,15.91,16.0,2584700.0],["2018-09-25",16.01,16.21,15.99,16.06,2234400.0],["2018-09-26",16.05,16.19,15.97,16.01,2727600.0],["2018-09-27",16.02,16.14,15.88,15.98,2119700.0],["2018-09-28",15.97,16.07,15.53,15.7,6190500.0],["2018-10-01",15.7,16.12,15.7,15.94,3252200.0],["2018-10-02",15.97,16.03,15.25,15.25,4630500.0],["2018-10-03",15.3,15.41,15.03,15.16,5591900.0],["2018-10-04",15.09,15.14,14.49,14.52,5771100.0],["2018-10-05",14.49,14.58,14.09,14.52,5444600.0],["2018-10-08",14.47,15.06,14.47,14.55,6148700.0],["2018-10-09",14.5,14.62,14.31,14.48,3821200.0],["2018-10-10",14.4,14.4,13.9,13.91,4636200.0],["2018-10-11",13.95,14.25,13.88,13.99,4414900.0],["2018-10-12",14.15,14.69,14.05,14.33,7003800.0],["2018-10-15",14.3,14.63,14.26,14.41,3091300.0],["2018-10-16",14.5,14.87,14.3,14.84,3631400.0],["2018-10-17",14.79,14.92,14.55,14.77,4285300.0],["2018-10-18",14.69,14.77,14.06,14.19,3548900.0],["2018-10-19",14.19,14.61,14.11,14.22,5332500.0],["2018-10-22",13.75,14.32,13.63,14.1,7583300.0],["2018-10-23",13.91,14.02,13.47,13.88,6580300.0],["2018-10-24",13.84,14.08,13.42,13.44,4038000.0],["2018-10-25",13.48,13.9,13.41,13.84,4237100.0],["2018-10-26",13.25,13.92,12.46,13.45,9905600.0],["2018-10-29",13.59,13.62,13.11,13.34,8996300.0],["2018-10-30",13.31,13.91,13.15,13.79,5218600.0],["2018-10-31",13.94,13.94,13.49,13.58,5335100.0],["2018-11-01",13.63,14.4,13.53,14.27,4131500.0],["2018-11-02",14.37,14.76,14.32,14.47,3300300.0],["2018-11-05",14.54,14.54,14.05,14.26,2064200.0],["2018-11-06",14.16,14.56,14.08,14.31,1972000.0],["2018-11-07",14.39,14.52,14.09,14.45,2455400.0],["2018-11-08",14.36,14.41,13.92,13.92,2430700.0],["2018-11-09",13.87,14.01,13.45,13.55,3640600.0],["2018-11-12",13.54,13.75,13.41,13.54,2207300.0],["2018-11-13",13.55,13.82,13.36,13.44,2891400.0],["2018-11-14",13.5,13.75,13.24,13.26,4517500.0],["2018-11-15",13.2,13.8,12.81,13.65,4497500.0],["2018-11-16",13.58,13.85,13.41,13.73,2359100.0],["2018-11-19",13.73,13.94,13.22,13.25,3131100.0],["2018-11-20",13.06,13.15,12.66,12.88,5890300.0],["2018-11-21",12.98,13.35,12.9,13.12,4084300.0],["2018-11-23",13.06,13.5,13.02,13.44,1242300.0],["2018-11-26",13.51,13.84,13.48,13.78,3100800.0],["2018-11-27",13.72,13.76,13.32,13.62,3090200.0],["2018-11-28",13.66,13.76,13.31,13.62,2978400.0],["2018-11-29",13.58,13.98,13.43,13.76,2286400.0],["2018-11-30",13.76,14.03,13.55,13.9,6340500.0],["2018-12-03",14.0,14.29,13.83,13.95,3817600.0],["2018-12-04",13.84,14.02,13.49,13.56,3681800.0],["2018-12-06",13.39,13.79,13.31,13.77,4056800.0],["2018-12-07",13.76,13.92,13.3,13.43,4092600.0],["2018-12-10",13.36,13.47,12.75,12.9,5739300.0],["2018-12-11",13.03,13.14,12.64,12.66,4761300.0],["2018-12-12",12.76,13.01,12.59,12.75,6404800.0],["2018-12-13",12.83,12.87,12.08,12.08,5393400.0],["2018-12-14",12.02,12.02,11.66,11.79,6894700.0],["2018-12-17",11.64,11.66,10.86,11.17,7450200.0],["2018-12-18",11.22,11.25,10.8,10.86,6278400.0],["2018-12-19",10.92,10.98,10.25,10.27,7773100.0],["2018-12-20",10.26,10.35,9.8,10.04,11752100.0],["2018-12-21",10.05,10.27,9.46,9.56,9518700.0],["2018-12-24",9.37,9.5,9.12,9.26,3239500.0],["2018-12-26",9.3,9.96,9.09,9.94,4894700.0],["2018-12-27",9.84,9.99,9.54,9.98,6012600.0],["2018-12-28",10.03,10.24,9.84,9.94,5784400.0],["2018-12-31",10.03,10.07,9.57,9.99,4857900.0],["2019-01-02",9.83,9.99,9.66,9.76,4954300.0],["2019-01-03",9.73,9.8,9.26,9.27,5861900.0],["2019-01-04",9.39,10.58,9.32,10.41,11074800.0],["2019-01-07",10.59,11.42,10.59,11.21,9576500.0],["2019-01-08",11.36,12.07,11.36,11.74,9914400.0],["2019-01-09",11.74,11.85,11.26,11.63,6040400.0],["2019-01-10",11.49,11.9,11.34,11.9,3874200.0],["2019-01-11",11.86,12.31,11.72,12.25,4238500.0],["2019-01-14",12.16,12.54,12.05,12.35,2727900.0],["2019-01-15",12.36,12.64,12.32,12.58,2549800.0],["2019-01-16",12.57,12.66,12.36,12.5,2948200.0],["2019-01-17",12.43,12.77,12.35,12.67,2759700.0],["2019-01-18",12.71,12.76,12.32,12.44,5411000.0],["2019-01-22",12.37,12.45,12.05,12.18,4069900.0],["2019-01-23",12.25,12.26,11.81,11.82,2900400.0],["2019-01-24",11.83,12.4,11.82,12.27,2949000.0],["2019-01-25",12.36,12.64,12.17,12.43,5622800.0],["2019-01-28",12.31,12.58,12.18,12.44,2352900.0],["2019-01-29",12.41,12.48,12.23,12.26,2173400.0],["2019-01-30",12.29,12.42,12.11,12.29,3021600.0],["2019-01-31",12.29,12.33,11.81,11.84,4786800.0],["2019-02-01",11.85,12.22,11.59,12.22,4698600.0],["2019-02-04",12.18,12.71,12.13,12.3,5171900.0],["2019-02-05",12.34,12.62,12.28,12.42,3776200.0],["2019-02-06",12.36,12.66,12.26,12.49,4297600.0],["2019-02-07",12.39,12.45,12.03,12.36,8628700.0],["2019-02-08",14.75,16.06,14.63,15.23,38364000.0],["2019-02-11",15.32,15.84,15.29,15.74,16303600.0],["2019-02-12",15.77,16.94,15.73,16.47,15181600.0],["2019-02-13",16.55,17.23,16.33,17.07,10584100.0],["2019-02-14",16.92,17.16,16.79,16.91,6968400.0],["2019-02-15",17.07,17.27,13.73,13.82,33526900.0],["2019-02-19",13.98,14.02,12.45,14.01,30552300.0],["2019-02-20",13.94,13.97,13.23,13.63,9773800.0],["2019-02-21",13.63,14.08,13.41,14.05,8136700.0],["2019-02-22",14.06,14.17,13.83,14.07,4891500.0],["2019-02-25",14.16,14.23,13.94,13.99,5037900.0],["2019-02-26",14.29,14.71,14.21,14.38,4996900.0],["2019-02-27",14.48,14.65,14.26,14.49,2908500.0],["2019-02-28",14.55,14.65,14.26,14.42,3842800.0],["2019-03-01",14.57,15.07,14.44,14.89,4186400.0],["2019-03-04",14.96,15.19,14.75,14.88,3886800.0],["2019-03-05",14.92,15.09,14.79,14.81,3256100.0],["2019-03-06",14.74,14.83,14.51,14.56,2664600.0],["2019-03-07",14.53,14.76,14.26,14.55,3079400.0],["2019-03-08",14.38,14.63,14.2,14.49,3584800.0],["2019-03-11",14.54,14.72,14.4,14.59,3010900.0],["2019-03-12",14.64,14.87,14.5,14.71,3307600.0],["2019-03-13",14.76,14.87,14.6,14.64,2562300.0],["2019-03-14",14.64,14.78,14.41,14.46,2287000.0],["2019-03-15",14.44,14.59,14.28,14.47,8204000.0],["2019-03-18",14.55,14.8,14.42,14.68,2412800.0],["2019-03-19",14.73,14.83,14.32,14.35,2982100.0],["2019-03-20",14.31,14.32,13.92,13.95,4439600.0],["2019-03-21",13.91,13.91,13.28,13.5,6411300.0],["2019-03-22",13.45,13.45,12.82,13.21,5195700.0],["2019-03-25",13.21,13.32,12.96,13.28,5443100.0],["2019-03-26",13.4,13.62,13.3,13.41,3030300.0],["2019-03-27",13.45,13.5,13.06,13.16,3674200.0],["2019-03-28",13.23,13.44,13.0,13.03,3708100.0],["2019-03-29",13.1,13.19,12.92,13.0,3086600.0],["2019-04-01",13.06,13.12,12.8,13.1,3869600.0],["2019-04-02",13.06,13.57,13.02,13.49,4472000.0],["2019-04-03",13.48,13.54,13.11,13.19,4178500.0],["2019-04-04",13.14,13.54,13.05,13.52,3680000.0],["2019-04-05",13.55,13.74,13.48,13.55,2896300.0],["2019-04-08",13.5,13.75,13.47,13.53,3492500.0],["2019-04-09",13.51,13.51,13.23,13.43,3152800.0],["2019-04-10",13.49,13.59,13.38,13.5,2095800.0],["2019-04-11",13.5,13.64,13.45,13.5,2062200.0],["2019-04-12",13.6,13.73,13.48,13.6,1990600.0],["2019-04-15",13.42,13.5,13.18,13.19,4879500.0],["2019-04-16",13.23,13.42,12.93,13.36,4765100.0],["2019-04-17",13.41,13.48,13.05,13.06,3016900.0],["2019-04-18",13.02,13.1,12.42,12.49,4366500.0],["2019-04-22",12.36,12.45,11.75,11.77,10634600.0],["2019-04-23",12.11,12.51,12.09,12.21,10596600.0],["2019-04-24",12.13,12.62,11.91,12.54,4960600.0],["2019-04-25",12.48,12.63,12.18,12.28,6818900.0],["2019-04-26",13.32,13.61,12.07,12.14,15827900.0],["2019-04-29",12.1,13.15,12.08,12.51,10127000.0],["2019-04-30",12.54,12.65,12.09,12.19,5765500.0],["2019-05-01",12.5,12.61,12.04,12.04,13787800.0],["2019-05-02",12.06,12.16,11.56,12.13,8079600.0],["2019-05-03",12.2,12.26,11.8,11.99,5479700.0],["2019-05-06",11.75,11.87,11.55,11.81,4023500.0],["2019-05-07",11.66,11.7,11.35,11.47,5464600.0],["2019-05-08",11.48,11.7,11.33,11.62,4853200.0],["2019-05-09",11.49,11.58,11.21,11.55,4731600.0],["2019-05-10",11.46,11.6,11.11,11.38,4203100.0],["2019-05-13",11.17,11.19,10.76,11.1,7901900.0],["2019-05-14",11.11,11.49,11.05,11.32,9046900.0],["2019-05-15",11.24,11.52,11.13,11.35,4337200.0],["2019-05-16",11.35,11.42,11.13,11.14,4971900.0],["2019-05-17",11.12,11.19,10.73,10.83,5550500.0],["2019-05-20",10.76,10.98,10.6,10.96,5204200.0],["2019-05-21",11.01,11.05,10.9,11.01,5084400.0],["2019-05-22",10.97,11.24,10.91,10.93,5612000.0],["2019-05-23",10.88,11.22,10.81,10.97,8317800.0],["2019-05-24",11.01,11.14,10.92,10.94,3923000.0],["2019-05-28",11.0,11.13,10.83,10.84,22266000.0],["2019-05-29",10.8,10.9,10.47,10.66,9238100.0],["2019-05-30",10.62,10.86,10.49,10.61,5678000.0],["2019-05-31",10.4,10.42,9.8,9.85,16703800.0],["2019-06-03",9.79,9.93,9.59,9.65,7790200.0],["2019-06-04",9.83,10.81,9.77,10.78,17060400.0],["2019-06-05",10.84,11.07,10.71,10.99,8284700.0],["2019-06-06",10.96,11.32,10.69,10.79,89227400.0],["2019-06-07",10.72,10.9,10.26,10.87,7734500.0],["2019-06-10",11.0,11.41,10.96,11.06,7106600.0],["2019-06-11",11.16,11.25,10.71,10.81,5278600.0],["2019-06-12",11.4,11.88,11.22,11.38,12000900.0],["2019-06-13",11.39,11.92,11.2,11.73,15189000.0],["2019-06-14",11.6,11.86,11.39,11.85,8307400.0],["2019-06-17",11.85,11.87,11.65,11.75,2790900.0],["2019-06-18",11.86,12.11,11.79,12.06,4909100.0],["2019-06-19",11.96,12.14,11.27,11.41,6892900.0],["2019-06-20",11.58,11.72,11.21,11.32,3662600.0],["2019-06-21",11.27,11.32,10.93,11.0,5870600.0],["2019-06-24",10.98,11.0,10.67,10.73,5538900.0],["2019-06-25",10.69,10.76,10.34,10.43,6389500.0],["2019-06-26",10.54,11.0,10.45,10.61,6069100.0],["2019-06-27",10.58,10.96,10.56,10.89,2875900.0],["2019-06-28",10.98,11.23,10.94,11.21,8404900.0],["2019-07-01",11.3,11.49,11.02,11.41,6563500.0],["2019-07-02",11.43,11.45,11.24,11.3,3627800.0],["2019-07-03",11.31,11.55,11.27,11.52,1558300.0],["2019-07-05",11.44,11.74,11.41,11.63,2557500.0],["2019-07-08",11.54,11.93,11.54,11.8,3383400.0],["2019-07-09",11.69,11.98,11.65,11.88,2521900.0],["2019-07-10",11.87,11.94,11.54,11.6,3323100.0],["2019-07-11",11.6,11.67,11.36,11.55,3164600.0],["2019-07-12",11.61,12.11,11.47,11.96,7175000.0],["2019-07-15",11.7,12.08,11.7,12.0,2732200.0],["2019-07-16",12.03,12.24,11.99,12.07,2673900.0],["2019-07-17",12.0,12.16,11.79,11.79,2358800.0],["2019-07-18",11.77,11.99,11.64,11.93,2553700.0],["2019-07-19",12.0,12.25,11.93,11.99,3619300.0],["2019-07-22",12.0,12.07,11.7,11.72,4184700.0],["2019-07-23",11.81,12.38,11.69,12.26,4400200.0],["2019-07-24",12.21,12.64,12.19,12.49,4895600.0],["2019-07-25",12.54,12.93,12.46,12.51,5746500.0],["2019-07-26",13.39,14.27,13.01,14.17,14362500.0],["2019-07-29",14.31,14.54,14.04,14.51,5653400.0],["2019-07-30",14.37,14.54,14.24,14.47,5301700.0],["2019-07-31",14.5,14.75,14.37,14.6,4729300.0],["2019-08-01",14.71,14.77,13.54,13.59,7201100.0],["2019-08-02",13.53,13.67,12.69,13.14,7654300.0],["2019-08-05",12.52,12.74,12.33,12.63,6447800.0],["2019-08-06",12.69,12.93,12.4,12.89,2809800.0],["2019-08-07",12.58,13.28,12.58,13.12,3863800.0],["2019-08-08",12.99,13.46,12.97,13.43,2813300.0],["2019-08-09",11.91,12.14,11.23,11.31,15251000.0],["2019-08-12",11.25,11.27,10.84,11.0,6237300.0],["2019-08-13",10.89,12.45,10.81,11.51,13536400.0],["2019-08-14",11.23,11.37,10.94,11.07,4345400.0],["2019-08-15",11.18,11.18,10.63,10.74,4124200.0],["2019-08-16",10.8,10.93,10.73,10.73,3330500.0],["2019-08-19",10.9,10.92,10.6,10.61,2775000.0],["2019-08-20",10.51,10.61,10.4,10.49,3263400.0],["2019-08-21",10.34,10.65,10.34,10.62,2949800.0],["2019-08-22",10.42,10.66,10.13,10.14,4380300.0],["2019-08-23",9.72,9.76,9.39,9.44,8863100.0],["2019-08-26",9.57,9.66,9.21,9.28,5051100.0],["2019-08-27",9.36,9.4,9.16,9.2,5964200.0],["2019-08-28",9.16,9.48,9.06,9.2,3515000.0],["2019-08-29",9.33,9.64,9.25,9.51,5929100.0],["2019-08-30",9.55,9.84,9.48,9.8,4075800.0],["2019-09-03",9.72,9.79,9.2,9.35,7685200.0],["2019-09-04",9.49,9.91,9.47,9.74,4926500.0],["2019-09-05",9.91,10.03,9.49,9.81,5153000.0],["2019-09-06",9.85,10.12,9.72,9.93,3997600.0],["2019-09-09",10.0,10.14,9.88,10.09,6017100.0],["2019-09-10",10.08,10.73,10.07,10.68,5435000.0],["2019-09-11",10.71,10.95,10.54,10.92,5738600.0],["2019-09-12",10.84,11.67,10.74,11.58,6672400.0],["2019-09-13",11.61,11.75,11.3,11.32,3741500.0],["2019-09-16",11.2,11.55,11.09,11.39,2537900.0],["2019-09-17",11.42,11.62,11.35,11.57,2546500.0],["2019-09-18",11.21,11.99,11.02,11.42,5990800.0],["2019-09-19",11.48,11.66,11.35,11.51,3032600.0],["2019-09-20",11.51,11.61,11.26,11.35,4047400.0],["2019-09-23",11.23,11.49,11.19,11.2,2846600.0],["2019-09-24",11.2,11.46,10.89,10.99,2340700.0],["2019-09-25",11.04,11.27,10.98,10.99,3108600.0],["2019-09-26",10.74,11.14,10.65,10.92,2436400.0],["2019-09-27",11.05,11.38,11.04,11.26,3775700.0],["2019-09-30",11.32,11.5,11.27,11.39,2239900.0],["2019-10-01",11.47,11.58,11.21,11.33,2297900.0],["2019-10-02",11.21,11.21,10.61,10.65,4318900.0],["2019-10-03",10.64,10.94,10.37,10.85,2255600.0],["2019-10-04",10.79,11.06,10.69,11.03,1560100.0],["2019-10-07",11.04,11.25,10.83,11.2,1945300.0],["2019-10-08",11.01,11.2,10.65,10.96,2074500.0],["2019-10-09",11.04,11.05,10.37,10.65,2468900.0],["2019-10-10",10.63,11.16,10.63,11.1,2636300.0],["2019-10-11",11.33,11.83,11.23,11.67,3542100.0],["2019-10-14",11.64,11.71,11.33,11.53,2000600.0],["2019-10-15",11.58,11.59,11.38,11.4,1974700.0],["2019-10-16",11.38,11.89,11.32,11.5,4207700.0],["2019-10-17",11.61,11.68,11.07,11.12,4650400.0],["2019-10-18",11.12,11.38,11.01,11.23,2708800.0],["2019-10-21",11.33,11.42,11.11,11.3,2179600.0],["2019-10-22",10.87,10.87,10.21,10.56,8180300.0],["2019-10-23",10.62,10.62,10.07,10.19,4702500.0],["2019-10-24",10.23,10.3,9.93,10.07,3089100.0],["2019-10-25",10.05,10.25,9.99,10.17,2212800.0],["2019-10-28",10.2,10.53,10.2,10.3,3424500.0],["2019-10-29",10.04,10.58,9.92,10.56,6616800.0],["2019-10-30",12.75,13.22,11.37,12.02,25056100.0],["2019-10-31",12.03,12.13,11.61,11.94,5413800.0],["2019-11-01",11.96,12.1,11.75,11.89,6963300.0],["2019-11-04",11.98,12.36,11.89,12.15,3870700.0],["2019-11-05",12.19,12.44,12.18,12.33,2971700.0],["2019-11-06",12.19,12.25,11.89,12.0,3785400.0],["2019-11-07",12.26,12.45,12.11,12.14,3126400.0],["2019-11-08",12.2,12.3,11.99,12.16,2902600.0],["2019-11-11",12.05,12.17,11.88,12.11,1844600.0],["2019-11-12",12.02,12.23,11.95,12.01,2878500.0],["2019-11-13",11.97,12.03,11.8,11.97,2771200.0],["2019-11-14",11.96,12.37,11.9,12.32,4195300.0],["2019-11-15",12.35,12.39,11.74,11.76,2692900.0],["2019-11-18",11.82,11.82,11.43,11.73,2395400.0],["2019-11-19",11.76,11.8,11.64,11.69,1779700.0],["2019-11-20",11.61,11.72,11.43,11.57,2605200.0],["2019-11-21",11.55,11.63,11.43,11.43,1593500.0],["2019-11-22",11.53,11.81,11.47,11.67,1687300.0],["2019-11-25",11.68,11.87,11.68,11.74,2000100.0],["2019-11-26",11.72,11.76,11.54,11.62,2761100.0],["2019-11-27",11.66,11.86,11.59,11.81,2724100.0],["2019-11-29",11.8,11.87,11.69,11.7,1247900.0],["2019-12-02",11.75,11.79,11.36,11.46,2409200.0],["2019-12-03",11.2,11.21,10.83,11.16,4042700.0],["2019-12-04",11.2,11.74,11.2,11.62,5213500.0],["2019-12-05",11.74,12.04,11.67,11.74,3591100.0],["2019-12-06",11.92,12.16,11.88,12.07,4089400.0],["2019-12-09",12.06,12.19,12.01,12.07,2638800.0],["2019-12-10",12.09,12.16,11.86,11.92,2577200.0],["2019-12-11",11.94,12.27,11.91,12.24,4065800.0],["2019-12-12",12.31,12.85,12.23,12.78,3847800.0],["2019-12-13",13.05,13.37,12.86,13.34,5807000.0],["2019-12-16",13.35,13.44,12.95,12.96,7942500.0],["2019-12-17",12.88,13.0,12.61,12.97,5350200.0],["2019-12-18",12.95,13.23,12.95,13.05,4961600.0],["2019-12-19",13.12,13.18,12.98,13.04,3902400.0],["2019-12-20",13.01,13.43,12.9,13.41,6771400.0],["2019-12-23",13.47,13.78,13.45,13.75,4420700.0],["2019-12-24",13.75,13.96,13.74,13.92,1526900.0],["2019-12-26",13.9,13.94,13.57,13.61,1822700.0],["2019-12-27",13.65,13.82,13.62,13.8,3012600.0],["2019-12-30",13.8,13.94,13.66,13.67,4015500.0],["2019-12-31",13.66,13.9,13.54,13.55,2912700.0],["2020-01-02",13.68,13.71,13.14,13.3,3288500.0],["2020-01-03",13.22,13.48,13.07,13.48,2928400.0],["2020-01-06",13.27,14.08,13.26,14.07,4184200.0],["2020-01-07",14.09,14.39,14.02,14.18,8298600.0],["2020-01-08",14.15,14.47,14.1,14.13,3304000.0],["2020-01-09",14.12,14.32,13.99,14.26,2683800.0],["2020-01-10",14.31,14.39,13.98,14.07,2349700.0],["2020-01-13",14.11,14.46,13.92,14.43,2639700.0],["2020-01-14",14.35,14.74,14.29,14.68,5575300.0],["2020-01-15",14.29,14.33,13.59,14.0,7098500.0],["2020-01-16",14.14,14.45,13.91,14.01,3885100.0],["2020-01-17",14.06,14.29,13.93,14.28,3800400.0],["2020-01-21",14.11,14.41,14.0,14.35,2818200.0],["2020-01-22",14.43,14.56,14.36,14.39,1567100.0],["2020-01-23",14.3,14.55,14.09,14.45,2963900.0],["2020-01-24",14.5,14.53,14.21,14.28,2064500.0],["2020-01-27",13.97,14.26,13.92,14.12,2367100.0],["2020-01-28",14.31,14.8,14.31,14.51,4137000.0],["2020-01-29",14.68,14.83,14.48,14.52,2455500.0],["2020-01-30",14.42,14.64,14.22,14.6,2136100.0],["2020-01-31",14.54,14.72,14.26,14.63,4010100.0],["2020-02-03",14.75,14.82,14.39,14.43,3118500.0],["2020-02-04",14.62,14.66,14.33,14.37,4640800.0],["2020-02-05",14.54,14.6,14.1,14.19,17388800.0],["2020-02-06",14.27,14.55,14.16,14.31,6465300.0],["2020-02-07",14.23,14.42,13.99,14.08,5127100.0],["2020-02-10",14.06,14.4,14.02,14.28,5042900.0],["2020-02-11",14.58,14.6,14.26,14.29,5139200.0],["2020-02-12",14.36,14.57,14.33,14.51,8755100.0],["2020-02-13",14.46,14.56,14.33,14.4,7018200.0],["2020-02-14",14.4,14.72,13.6,13.95,15706700.0],["2020-02-18",13.79,13.94,13.28,13.3,7048200.0],["2020-02-19",13.32,13.46,13.0,13.06,6322400.0],["2020-02-20",13.05,13.29,13.01,13.25,4558200.0],["2020-02-21",13.13,13.2,12.69,12.94,7514100.0],["2020-02-24",12.46,12.6,12.29,12.41,8164700.0],["2020-02-25",12.4,12.44,11.88,11.9,6323400.0],["2020-02-26",11.92,12.09,11.63,11.65,5172800.0],["2020-02-27",11.21,11.74,10.92,11.53,8367300.0],["2020-02-28",11.14,11.82,11.1,11.79,7384900.0],["2020-03-02",11.81,12.24,11.7,11.96,8155500.0],["2020-03-03",11.92,12.27,11.63,11.85,6364100.0],["2020-03-04",12.28,12.8,12.13,12.78,9017800.0],["2020-03-05",12.39,12.66,12.24,12.56,6467300.0],["2020-03-06",12.17,12.22,11.46,11.67,6358700.0],["2020-03-09",10.76,10.94,10.18,10.22,6683400.0],["2020-03-10",10.62,10.7,9.79,10.06,5763800.0],["2020-03-11",9.85,9.96,8.89,8.95,8059300.0],["2020-03-12",8.33,8.44,7.02,7.9,12998500.0],["2020-03-13",8.21,8.59,7.63,8.25,14448500.0],["2020-03-16",7.35,8.22,7.0,7.86,6998000.0],["2020-03-17",8.07,9.28,7.96,8.71,6601500.0],["2020-03-18",8.14,9.25,7.68,8.54,10238600.0],["2020-03-19",8.3,9.42,8.3,8.5,5574800.0],["2020-03-20",8.54,8.76,7.19,7.42,10704700.0],["2020-03-23",7.53,7.53,6.53,7.23,7052200.0],["2020-03-24",7.72,8.28,7.39,8.15,8491800.0],["2020-03-25",8.21,9.41,8.09,8.54,6878800.0],["2020-03-26",8.55,9.44,8.36,9.06,4582900.0],["2020-03-27",8.75,9.02,8.45,8.78,2789600.0],["2020-03-30",8.72,9.15,8.66,9.1,3592800.0],["2020-03-31",9.07,9.32,8.76,8.81,4980000.0],["2020-04-01",8.52,8.62,8.02,8.37,5313500.0],["2020-04-02",8.37,8.62,8.06,8.28,3265900.0],["2020-04-03",8.21,8.31,7.65,7.73,4793100.0],["2020-04-06",8.08,8.4,7.96,8.24,4236300.0],["2020-04-07",8.4,8.85,8.15,8.25,6547700.0],["2020-04-08",8.31,8.73,8.24,8.5,5010100.0],["2020-04-09",8.65,9.63,8.65,9.3,7259700.0],["2020-04-13",9.3,9.42,8.9,9.3,3596300.0],["2020-04-14",9.51,9.6,9.24,9.35,3360900.0],["2020-04-15",9.09,9.09,8.66,8.86,3236300.0],["2020-04-16",8.91,8.91,8.65,8.84,3565400.0],["2020-04-17",9.15,9.51,9.15,9.18,4941600.0],["2020-04-20",9.03,9.36,8.88,8.96,2877400.0],["2020-04-21",8.72,8.8,8.27,8.42,3316200.0],["2020-04-22",8.55,8.55,8.28,8.33,2583300.0],["2020-04-23",8.39,8.64,8.35,8.4,3294400.0],["2020-04-24",8.48,8.59,8.24,8.36,3513300.0],["2020-04-27",8.49,8.98,8.41,8.87,2985200.0],["2020-04-28",9.14,9.54,9.12,9.3,5000500.0],["2020-04-29",9.47,9.59,8.88,8.94,10296700.0],["2020-04-30",8.71,9.0,8.7,8.72,4713300.0],["2020-05-01",8.53,8.61,8.22,8.3,6147200.0],["2020-05-04",8.21,8.67,8.08,8.58,5536800.0],["2020-05-05",8.7,8.89,8.57,8.61,5368400.0],["2020-05-06",8.06,8.54,7.61,8.49,15325100.0],["2020-05-07",8.71,8.9,8.4,8.53,5527300.0],["2020-05-08",8.65,8.99,8.63,8.82,4583700.0],["2020-05-11",8.67,8.81,8.51,8.57,3352300.0],["2020-05-12",8.58,8.71,8.38,8.38,5409800.0],["2020-05-13",8.28,8.3,7.75,8.0,5940500.0],["2020-05-14",7.86,8.13,7.54,8.1,4317700.0],["2020-05-15",8.06,8.1,7.92,8.01,3217300.0],["2020-05-18",8.28,8.47,8.12,8.15,4098300.0],["2020-05-19",8.17,8.23,8.0,8.02,4495000.0],["2020-05-20",8.13,8.38,8.1,8.18,4690700.0],["2020-05-21",8.1,8.4,8.04,8.38,6209800.0],["2020-05-22",8.34,8.52,8.26,8.48,2389000.0],["2020-05-26",8.75,9.49,8.75,9.41,6687100.0],["2020-05-27",9.64,10.05,9.56,9.92,6488000.0],["2020-05-28",10.1,10.12,9.42,9.46,5256000.0],["2020-05-29",9.26,9.36,8.99,9.21,4362800.0],["2020-06-01",9.21,9.86,9.01,9.63,4496900.0],["2020-06-02",9.68,9.97,9.62,9.64,3338200.0],["2020-06-03",10.29,10.29,10.07,10.2,7007700.0],["2020-06-04",10.22,10.31,10.1,10.13,5473200.0],["2020-06-05",10.64,10.78,10.41,10.5,7324200.0],["2020-06-08",10.73,10.97,10.72,10.86,5789400.0],["2020-06-09",10.18,10.68,10.18,10.49,4251200.0],["2020-06-10",10.46,10.49,9.93,9.93,4227500.0],["2020-06-11",9.41,9.54,9.17,9.25,4794000.0],["2020-06-12",9.63,9.75,9.26,9.62,3650100.0],["2020-06-15",9.3,10.05,9.22,9.86,5244100.0],["2020-06-16",10.24,10.36,9.71,10.17,4305800.0],["2020-06-17",10.23,10.26,10.01,10.1,3017500.0],["2020-06-18",9.95,10.18,9.92,9.93,2958000.0],["2020-06-19",10.11,10.11,9.75,9.85,5362000.0],["2020-06-22",9.84,10.1,9.65,10.04,3473000.0],["2020-06-23",10.22,10.22,9.94,10.03,3743400.0],["2020-06-24",9.92,9.99,9.54,9.56,3811600.0],["2020-06-25",9.55,9.59,9.24,9.43,2274800.0],["2020-06-26",9.35,9.43,9.23,9.37,3754100.0],["2020-06-29",9.46,9.64,9.24,9.6,1914900.0],["2020-06-30",9.52,9.71,9.49,9.67,1902600.0],["2020-07-01",9.67,9.93,9.59,9.83,3147700.0],["2020-07-02",10.11,10.3,10.01,10.12,2981100.0],["2020-07-06",10.28,10.46,10.21,10.29,3781500.0],["2020-07-07",9.99,10.28,9.93,10.16,1957000.0],["2020-07-08",10.18,10.3,9.98,10.16,2384700.0],["2020-07-09",10.12,10.28,10.0,10.13,4179200.0],["2020-07-10",10.1,10.5,10.05,10.48,1584900.0],["2020-07-13",10.5,10.63,10.3,10.32,2078400.0],["2020-07-14",10.33,10.56,10.25,10.46,1988500.0],["2020-07-15",10.6,10.98,10.59,10.86,3131600.0],["2020-07-16",10.64,10.95,10.6,10.73,4814300.0],["2020-07-17",10.81,10.93,10.46,10.56,2541200.0],["2020-07-20",10.56,10.78,10.54,10.64,3832500.0],["2020-07-21",10.81,11.48,10.8,11.24,4355300.0],["2020-07-22",11.3,11.48,11.22,11.36,3090800.0],["2020-07-23",11.5,11.85,11.44,11.63,10215000.0],["2020-07-24",11.94,11.96,11.02,11.34,8541600.0],["2020-07-27",11.22,11.31,10.7,10.86,4759200.0],["2020-07-28",10.95,11.43,10.88,11.32,3974300.0],["2020-07-29",11.39,11.5,11.22,11.3,3605500.0],["2020-07-30",11.11,11.25,11.01,11.23,3191200.0],["2020-07-31",11.21,11.36,10.91,11.11,2273000.0],["2020-08-03",11.11,11.44,11.06,11.36,1761600.0],["2020-08-04",11.38,11.5,11.29,11.37,1220400.0],["2020-08-05",11.46,11.64,11.38,11.62,1521000.0],["2020-08-06",11.62,11.66,11.42,11.43,1205100.0],["2020-08-07",11.37,11.4,11.22,11.36,1475700.0],["2020-08-10",11.37,11.74,11.32,11.66,3071100.0],["2020-08-11",11.83,11.92,11.47,11.48,2991000.0],["2020-08-12",11.54,11.77,11.34,11.64,2918700.0],["2020-08-13",11.65,11.89,11.63,11.69,2717700.0],["2020-08-14",11.61,11.64,11.49,11.55,1629700.0],["2020-08-17",11.61,11.61,11.3,11.47,1974600.0],["2020-08-18",11.38,11.43,11.17,11.32,1269100.0],["2020-08-19",11.31,11.44,11.25,11.26,933900.0],["2020-08-20",11.13,11.28,11.09,11.23,1434900.0],["2020-08-21",11.18,11.31,11.08,11.14,1177000.0],["2020-08-24",11.22,11.37,11.04,11.22,2660100.0],["2020-08-25",11.31,11.35,10.93,11.26,2176900.0],["2020-08-26",11.25,11.29,11.02,11.09,1756400.0],["2020-08-27",11.15,11.21,11.01,11.1,1450400.0],["2020-08-28",11.19,11.25,10.95,11.19,2608400.0],["2020-08-31",11.1,11.14,10.74,10.75,2346100.0],["2020-09-01",10.69,11.15,10.63,11.15,2295300.0],["2020-09-02",11.19,11.42,11.06,11.39,1444000.0],["2020-09-03",11.44,11.48,10.94,10.97,1437800.0],["2020-09-04",11.08,11.09,10.54,10.81,1661200.0],["2020-09-08",10.66,10.93,10.57,10.85,1997900.0],["2020-09-09",10.92,11.12,10.65,10.97,3103900.0],["2020-09-10",11.01,11.28,10.96,11.08,1862900.0],["2020-09-11",11.18,11.19,10.96,11.01,2413500.0],["2020-09-14",11.02,11.14,10.87,10.97,1894800.0],["2020-09-15",10.99,11.18,10.71,11.05,2405500.0],["2020-09-16",11.09,11.62,11.08,11.44,3857500.0],["2020-09-17",11.35,12.11,11.12,11.86,9372600.0],["2020-09-18",11.84,12.12,11.61,11.66,6442000.0],["2020-09-21",11.35,11.63,11.15,11.6,5238000.0],["2020-09-22",11.72,11.94,11.16,11.3,4272000.0],["2020-09-23",11.35,11.57,11.29,11.29,2711200.0],["2020-09-24",11.25,11.45,11.15,11.33,4184400.0],["2020-09-25",11.35,11.51,11.3,11.33,3066300.0],["2020-09-28",11.42,11.53,11.23,11.4,3483900.0],["2020-09-29",11.55,11.92,11.46,11.5,3203000.0],["2020-09-30",11.58,12.03,11.58,11.7,3670500.0],["2020-10-01",11.73,11.98,11.69,11.92,2190000.0],["2020-10-02",11.71,12.11,11.7,12.08,11679100.0],["2020-10-05",12.3,12.46,12.09,12.24,13279800.0],["2020-10-06",12.32,12.62,12.25,12.25,5027400.0],["2020-10-07",12.38,12.61,12.29,12.35,3254600.0],["2020-10-08",12.53,12.69,12.33,12.6,4538000.0],["2020-10-09",12.76,12.83,12.49,12.49,4938300.0],["2020-10-12",12.63,12.68,12.4,12.61,4704700.0],["2020-10-13",12.55,12.69,12.48,12.55,6196600.0],["2020-10-14",12.55,12.7,12.43,12.44,5856600.0],["2020-10-15",12.3,12.51,12.2,12.39,3282800.0],["2020-10-16",12.4,12.64,12.33,12.6,3998300.0],["2020-10-19",12.89,13.01,12.5,12.53,3861900.0],["2020-10-20",12.62,12.77,12.51,12.55,2834100.0],["2020-10-21",12.6,12.67,12.45,12.45,2768100.0],["2020-10-22",12.5,13.07,12.44,12.92,7917200.0],["2020-10-23",13.85,14.82,13.8,14.16,27723100.0],["2020-10-26",14.0,14.12,13.4,13.75,6749700.0],["2020-10-27",13.8,14.37,13.71,14.27,5406600.0],["2020-10-28",13.93,14.2,13.81,14.05,3899400.0],["2020-10-29",14.08,14.15,13.76,14.0,3414600.0],["2020-10-30",13.94,14.02,13.54,13.77,2909900.0],["2020-11-02",13.9,14.01,13.73,13.93,3015300.0],["2020-11-03",14.02,14.24,13.88,13.97,3436600.0],["2020-11-04",13.82,14.1,13.58,13.59,2710200.0],["2020-11-05",13.72,14.42,13.72,14.34,2992900.0],["2020-11-06",14.7,14.88,14.19,14.24,4725100.0],["2020-11-09",14.61,14.68,13.54,13.54,4531800.0],["2020-11-10",13.6,14.08,13.4,13.97,3907500.0],["2020-11-11",14.03,14.05,13.73,13.88,2915700.0],["2020-11-12",13.76,13.87,13.48,13.55,2509000.0],["2020-11-13",13.66,13.84,13.57,13.77,1647000.0],["2020-11-16",13.95,14.68,13.86,14.36,7153500.0],["2020-11-17",14.21,14.54,13.96,14.5,5509600.0],["2020-11-18",14.7,14.86,14.42,14.54,4738900.0],["2020-11-19",14.61,15.03,14.57,14.98,3449700.0],["2020-11-20",14.9,15.07,14.69,15.04,2302300.0],["2020-11-23",15.2,15.85,15.18,15.47,4996300.0],["2020-11-24",15.53,15.65,15.33,15.51,7696200.0],["2020-11-25",15.42,15.87,15.4,15.71,2860800.0],["2020-11-27",15.75,16.03,15.74,15.94,1143100.0],["2020-11-30",15.87,15.97,15.38,15.49,3180500.0],["2020-12-01",15.67,15.87,15.52,15.7,2435400.0],["2020-12-02",15.5,15.66,15.18,15.57,2533800.0],["2020-12-03",15.65,15.8,15.47,15.57,2156300.0],["2020-12-04",15.57,15.65,15.4,15.47,1652600.0],["2020-12-07",15.42,15.67,15.35,15.43,1809600.0],["2020-12-08",15.38,16.23,15.28,16.13,4627600.0],["2020-12-09",16.03,16.75,16.0,16.18,3948400.0],["2020-12-10",16.06,16.2,15.75,15.78,1849800.0],["2020-12-11",15.68,16.03,15.68,15.95,1696700.0],["2020-12-14",16.19,16.42,16.11,16.34,2410500.0],["2020-12-15",16.29,17.27,16.17,17.18,7138800.0],["2020-12-16",17.26,17.9,17.1,17.84,5095800.0],["2020-12-17",17.89,18.35,17.71,17.95,2816600.0],["2020-12-18",17.96,18.39,17.96,18.12,7985700.0],["2020-12-21",17.71,17.94,17.36,17.76,2147000.0],["2020-12-22",17.69,17.91,17.52,17.53,1834600.0],["2020-12-23",17.59,17.7,17.44,17.61,2413400.0],["2020-12-24",17.67,17.8,17.46,17.53,735000.0],["2020-12-28",17.63,17.77,17.44,17.62,2323500.0],["2020-12-29",17.55,17.73,17.02,17.27,2349900.0],["2020-12-30",17.28,17.54,17.28,17.51,1435400.0],["2020-12-31",17.46,17.65,17.33,17.45,2154600.0],["2021-01-04",17.6,17.65,16.85,17.25,3151400.0],["2021-01-05",17.31,17.74,17.2,17.69,1584700.0],["2021-01-06",17.63,18.18,17.63,18.1,2981700.0],["2021-01-07",18.11,18.34,18.08,18.26,1592100.0],["2021-01-08",18.33,18.33,18.1,18.29,1789100.0],["2021-01-11",18.2,18.46,18.16,18.42,1271700.0],["2021-01-12",18.45,19.23,18.43,19.15,2118100.0],["2021-01-13",19.05,19.42,18.89,18.92,3441500.0],["2021-01-14",19.09,19.28,18.78,18.82,1333700.0],["2021-01-15",18.56,18.89,18.33,18.76,1554200.0],["2021-01-19",18.73,18.95,18.64,18.82,1433400.0],["2021-01-20",18.82,19.02,18.27,18.33,2664100.0],["2021-01-21",18.35,18.56,18.18,18.23,1341300.0],["2021-01-22",18.1,18.41,17.81,18.37,1388800.0],["2021-01-25",18.37,18.6,17.64,18.02,1545200.0],["2021-01-26",18.13,18.14,17.49,17.68,1936000.0],["2021-01-27",17.31,18.13,16.92,18.1,3983500.0],["2021-01-28",17.96,18.18,17.7,18.06,2030300.0],["2021-01-29",18.0,18.27,17.76,18.12,3236500.0],["2021-02-01",18.35,18.35,17.86,18.28,1511100.0],["2021-02-02",18.32,18.56,18.02,18.41,2412500.0],["2021-02-03",18.47,18.64,18.11,18.57,1490300.0],["2021-02-04",18.56,18.76,18.47,18.56,1724400.0],["2021-02-05",18.79,18.79,18.42,18.51,1888200.0],["2021-02-08",18.84,18.88,18.24,18.46,3173800.0],["2021-02-09",18.66,19.03,18.46,18.86,4102700.0],["2021-02-10",19.03,19.03,17.55,18.47,6795200.0],["2021-02-11",18.55,18.86,17.91,18.09,4479300.0],["2021-02-12",18.12,18.73,18.06,18.71,2409300.0],["2021-02-16",19.0,19.22,18.62,18.65,3076200.0],["2021-02-17",18.65,19.2,18.58,19.1,3430500.0],["2021-02-18",19.05,19.24,18.79,19.06,2012000.0],["2021-02-19",19.39,19.48,18.95,19.02,1630000.0],["2021-02-22",18.92,19.83,18.76,19.46,3437300.0],["2021-02-23",19.13,19.55,18.67,19.51,3798100.0],["2021-02-24",19.7,20.54,19.53,19.71,6089300.0],["2021-02-25",19.95,20.29,19.34,19.63,2826800.0],["2021-02-26",19.62,20.37,19.53,20.2,4966700.0],["2021-03-01",20.59,20.98,20.12,20.78,3420200.0],["2021-03-02",20.74,21.09,20.65,20.78,2096400.0],["2021-03-03",20.89,21.0,20.33,20.34,2054000.0],["2021-03-04",20.28,20.5,19.23,20.06,2893000.0],["2021-03-05",20.19,20.81,19.68,20.76,2545200.0],["2021-03-08",20.88,21.11,20.47,20.49,4007000.0],["2021-03-09",20.29,20.54,19.59,19.67,3771600.0],["2021-03-10",19.78,20.93,19.77,20.8,2885000.0],["2021-03-11",20.92,21.25,20.86,21.0,2430400.0],["2021-03-12",21.03,21.16,20.78,20.98,2322000.0],["2021-03-15",21.12,21.64,21.01,21.61,2630300.0],["2021-03-16",21.79,21.87,21.4,21.74,2008800.0],["2021-03-17",21.66,21.68,20.88,21.08,1707800.0],["2021-03-18",21.09,21.35,20.72,20.79,1685700.0],["2021-03-19",20.66,21.36,20.42,21.09,3453700.0],["2021-03-22",21.08,21.17,20.84,20.88,1344300.0],["2021-03-23",20.8,20.91,20.03,20.14,2173600.0],["2021-03-24",20.17,20.55,19.73,19.73,2652800.0],["2021-03-25",19.79,20.18,19.44,19.99,2812700.0],["2021-03-26",20.22,20.41,19.71,20.19,2245600.0],["2021-03-29",20.11,20.4,19.56,19.81,1884600.0],["2021-03-30",19.83,20.33,19.75,20.23,1733500.0],["2021-03-31",20.27,20.36,19.85,19.92,1805300.0],["2021-04-01",20.09,20.39,19.45,20.22,1636900.0],["2021-04-05",20.37,20.59,20.02,20.46,1429400.0],["2021-04-06",20.37,20.78,20.31,20.72,1883000.0],["2021-04-07",20.87,21.09,20.44,20.57,3243100.0],["2021-04-08",20.59,20.7,19.76,19.99,3493100.0],["2021-04-09",20.09,20.27,20.02,20.15,1517100.0],["2021-04-12",20.17,20.35,20.01,20.26,1239400.0],["2021-04-13",20.28,20.46,20.11,20.35,1540200.0],["2021-04-14",20.33,20.97,20.27,20.43,2316800.0],["2021-04-15",20.69,20.71,20.23,20.53,1670800.0],["2021-04-16",20.69,20.72,20.34,20.5,1739700.0],["2021-04-19",20.61,21.12,20.41,20.84,3244900.0],["2021-04-20",20.86,20.99,20.15,20.47,2895400.0],["2021-04-21",20.65,21.03,20.55,20.85,2119100.0],["2021-04-22",20.99,21.45,20.67,20.88,4280600.0],["2021-04-23",22.57,23.31,20.51,21.05,10714200.0],["2021-04-26",21.07,21.68,20.6,21.66,3719400.0],["2021-04-27",21.69,21.86,21.3,21.8,3096000.0],["2021-04-28",21.88,22.17,21.78,21.99,3379200.0],["2021-04-29",22.01,22.07,21.5,21.73,2412100.0],["2021-04-30",21.68,21.82,21.42,21.46,1458100.0],["2021-05-03",21.51,21.82,21.25,21.54,2239800.0],["2021-05-04",21.52,21.76,21.28,21.75,1932600.0],["2021-05-05",21.87,22.45,21.53,22.1,3404500.0],["2021-05-06",22.28,22.44,21.88,22.29,2931700.0],["2021-05-07",22.33,22.35,21.82,21.85,1922600.0],["2021-05-10",21.9,21.98,21.55,21.71,2349000.0],["2021-05-11",21.15,21.26,20.73,21.13,2830600.0],["2021-05-12",21.0,21.27,20.13,20.19,4175800.0],["2021-05-13",20.19,20.78,19.96,20.3,1954000.0],["2021-05-14",20.34,20.74,20.2,20.67,1935600.0],["2021-05-17",20.54,20.87,20.38,20.85,1233800.0],["2021-05-18",20.94,21.14,20.55,20.57,1241400.0],["2021-05-19",20.33,20.4,19.66,19.86,3179900.0],["2021-05-20",19.86,20.22,19.65,20.15,1370900.0],["2021-05-21",20.19,20.29,19.92,20.11,1474300.0],["2021-05-24",20.2,20.25,19.95,20.03,2504500.0],["2021-05-25",20.14,20.29,19.98,20.0,1985300.0],["2021-05-26",19.99,20.58,19.99,20.56,1486000.0],["2021-05-27",20.73,21.35,20.61,21.29,2570400.0],["2021-05-28",21.35,21.39,20.91,21.21,1383100.0],["2021-06-01",21.32,21.37,20.96,21.13,1801400.0],["2021-06-02",21.14,21.87,20.83,21.54,3323800.0],["2021-06-03",21.3,21.39,20.74,20.86,2180800.0],["2021-06-04",20.9,21.15,20.43,20.68,1567700.0],["2021-06-07",20.63,20.87,20.57,20.69,1739500.0],["2021-06-08",20.57,21.27,20.44,21.21,1623000.0],["2021-06-09",21.49,21.49,20.94,20.95,1313800.0],["2021-06-10",20.9,20.98,20.49,20.53,1180700.0],["2021-06-11",20.5,21.02,20.48,21.0,721700.0],["2021-06-14",21.16,21.2,20.15,20.33,1510500.0],["2021-06-15",20.38,20.46,20.06,20.22,1073900.0],["2021-06-16",20.14,20.19,19.57,19.9,1910700.0],["2021-06-17",19.85,20.3,18.83,19.33,5184900.0],["2021-06-18",19.17,19.53,18.95,19.4,3498400.0],["2021-06-21",19.5,19.61,19.31,19.39,1683600.0],["2021-06-22",19.43,19.52,19.19,19.45,1602600.0],["2021-06-23",19.49,19.79,19.42,19.64,1832100.0],["2021-06-24",19.74,19.93,19.68,19.75,1279500.0],["2021-06-25",19.81,19.95,19.6,19.71,5717800.0],["2021-06-28",19.65,19.93,19.51,19.7,1218300.0],["2021-06-29",19.8,20.55,19.75,20.43,4413400.0],["2021-06-30",20.37,20.53,20.04,20.1,4707000.0],["2021-07-01",20.19,20.3,19.95,20.29,2128000.0],["2021-07-02",20.19,20.51,20.1,20.51,2065900.0],["2021-07-06",20.43,20.43,19.83,20.02,2867100.0],["2021-07-07",20.06,20.17,19.72,19.85,1039400.0],["2021-07-08",19.53,19.81,19.17,19.65,1283400.0],["2021-07-09",20.0,20.15,19.93,20.08,1110600.0],["2021-07-12",20.0,20.38,19.86,20.32,1233000.0],["2021-07-13",20.26,20.4,20.05,20.23,1566200.0],["2021-07-14",20.0,20.14,19.64,19.73,2682600.0],["2021-07-15",19.65,19.67,18.95,19.63,3917900.0],["2021-07-16",19.64,19.82,19.38,19.42,2279800.0],["2021-07-19",19.08,19.18,18.52,18.79,2711300.0],["2021-07-20",18.86,19.73,18.75,19.52,2790800.0],["2021-07-21",19.7,19.91,19.54,19.74,1442800.0],["2021-07-22",19.74,19.78,19.3,19.43,2367400.0],["2021-07-23",19.5,19.57,19.02,19.12,2381600.0],["2021-07-26",19.34,20.99,19.21,20.79,5587300.0],["2021-07-27",20.55,20.63,20.11,20.54,4883200.0],["2021-07-28",21.81,21.92,19.95,21.54,8190700.0],["2021-07-29",21.57,21.76,21.14,21.5,3369500.0],["2021-07-30",21.32,21.91,21.28,21.72,3550800.0],["2021-08-02",21.74,22.71,21.6,21.91,4444800.0],["2021-08-03",21.88,21.9,21.37,21.81,2507500.0],["2021-08-04",21.76,22.19,21.66,21.69,4171100.0],["2021-08-05",21.73,22.06,21.65,21.89,2517600.0],["2021-08-06",22.04,22.22,21.89,22.02,1958400.0],["2021-08-09",22.0,22.34,21.8,22.25,2348500.0],["2021-08-10",22.34,22.7,22.18,22.52,2122300.0],["2021-08-11",22.49,22.5,22.0,22.24,3012400.0],["2021-08-12",22.28,22.34,21.91,22.04,2186000.0],["2021-08-13",22.1,22.12,21.84,21.91,1708000.0],["2021-08-16",21.85,22.12,21.62,21.86,1818600.0],["2021-08-17",21.68,21.68,21.18,21.38,2250700.0],["2021-08-18",21.33,21.4,20.7,20.72,2193100.0],["2021-08-19",20.5,21.01,20.43,20.95,2854900.0],["2021-08-20",21.01,21.28,20.9,21.23,1696500.0],["2021-08-23",21.45,21.61,21.41,21.51,1366900.0],["2021-08-24",21.51,21.95,21.51,21.85,1361600.0],["2021-08-25",21.94,22.07,21.79,21.94,1303800.0],["2021-08-26",21.97,22.05,21.63,21.77,1314800.0],["2021-08-27",21.83,22.14,21.69,22.02,1940000.0],["2021-08-30",22.02,22.04,21.63,21.7,1400400.0],["2021-08-31",21.75,21.78,21.3,21.35,2569900.0],["2021-09-01",21.32,21.67,21.14,21.54,1342000.0],["2021-09-02",21.67,21.74,21.27,21.36,1314000.0],["2021-09-03",21.31,21.59,21.29,21.51,881700.0],["2021-09-07",21.52,21.98,21.02,21.19,1894400.0],["2021-09-08",21.07,21.21,20.38,20.43,1580500.0],["2021-09-09",20.43,20.55,20.18,20.35,1891300.0],["2021-09-10",20.42,20.6,19.95,19.99,1398200.0],["2021-09-13",20.13,20.6,20.01,20.5,4045800.0],["2021-09-14",20.63,20.74,19.93,20.31,3096500.0],["2021-09-15",20.27,20.69,20.08,20.68,2416600.0],["2021-09-16",20.58,20.75,20.31,20.58,1326500.0],["2021-09-17",20.52,20.73,20.23,20.38,4160000.0],["2021-09-20",19.97,20.39,19.84,20.1,2137800.0],["2021-09-21",20.21,20.35,19.58,19.65,2548500.0],["2021-09-22",19.73,20.18,19.2,20.08,2681300.0],["2021-09-23",19.97,20.47,19.85,20.34,2044100.0],["2021-09-24",20.28,20.43,19.76,19.81,2221800.0],["2021-09-27",19.81,19.83,19.28,19.43,5629800.0],["2021-09-28",19.35,19.5,18.76,19.3,4664700.0],["2021-09-29",19.38,19.71,19.25,19.45,2782900.0],["2021-09-30",19.47,19.48,18.53,18.56,4992800.0],["2021-10-01",18.64,18.84,18.1,18.71,4908900.0],["2021-10-04",18.63,18.67,17.95,18.35,3827400.0],["2021-10-05",18.42,18.77,18.25,18.53,3056200.0],["2021-10-06",18.35,18.86,18.31,18.85,2065600.0],["2021-10-07",19.06,19.39,19.06,19.2,2537200.0],["2021-10-08",19.27,19.4,18.98,19.01,1304800.0],["2021-10-11",19.08,19.32,18.86,18.88,1726900.0],["2021-10-12",18.9,19.16,18.89,19.07,1794700.0],["2021-10-13",18.97,19.17,18.85,19.04,2050400.0],["2021-10-14",19.24,19.85,19.06,19.71,2744300.0],["2021-10-15",19.83,19.92,19.64,19.66,1900500.0],["2021-10-18",19.57,20.06,19.55,20.05,4116600.0],["2021-10-19",20.16,20.48,19.88,20.33,6036600.0],["2021-10-20",20.49,20.5,19.83,19.88,5716200.0],["2021-10-21",19.8,20.84,19.8,20.33,6925400.0],["2021-10-22",21.7,21.95,20.01,20.45,8664300.0],["2021-10-25",20.53,20.61,19.9,20.1,5163000.0],["2021-10-26",20.29,20.94,20.21,20.53,4957000.0],["2021-10-27",20.5,20.82,20.25,20.63,3691600.0],["2021-10-28",20.78,21.47,20.78,21.39,2996500.0],["2021-10-29",21.38,21.84,21.25,21.81,2647300.0],["2021-11-01",21.99,22.17,21.37,21.59,4489600.0],["2021-11-02",21.67,21.71,21.2,21.25,2036700.0],["2021-11-03",21.23,21.62,21.13,21.42,3884100.0],["2021-11-04",21.5,21.81,21.43,21.47,1558700.0],["2021-11-05",21.68,21.83,21.55,21.73,2120100.0],["2021-11-08",22.0,22.69,21.95,22.47,3976800.0],["2021-11-09",22.52,22.82,22.32,22.7,2530600.0],["2021-11-10",22.63,22.92,22.36,22.56,1764200.0],["2021-11-11",22.56,22.95,22.47,22.71,4230400.0],["2021-11-12",22.75,22.87,22.61,22.73,1994200.0],["2021-11-15",23.09,23.3,22.84,22.86,2438500.0],["2021-11-16",22.86,23.13,22.72,22.76,2341100.0],["2021-11-17",22.73,22.97,22.4,22.72,2199200.0],["2021-11-18",22.87,22.93,22.63,22.66,1593900.0],["2021-11-19",22.56,22.89,22.56,22.65,1635700.0],["2021-11-22",22.69,22.83,22.33,22.38,2106700.0],["2021-11-23",22.23,22.55,21.99,22.34,2132100.0],["2021-11-24",22.08,22.35,21.9,22.34,1611000.0],["2021-11-26",21.88,22.07,21.58,21.97,1406100.0],["2021-11-29",22.15,22.19,21.64,21.86,1830600.0],["2021-11-30",21.74,21.83,21.18,21.21,2890700.0],["2021-12-01",21.51,22.18,21.31,21.33,2862100.0],["2021-12-02",21.49,21.58,20.85,21.52,3102600.0],["2021-12-03",21.61,21.89,20.85,21.0,2968900.0],["2021-12-06",21.16,21.8,21.14,21.42,6474400.0],["2021-12-07",21.5,22.08,21.46,21.69,4242000.0],["2021-12-08",21.79,22.01,21.51,21.88,7612200.0],["2021-12-09",21.8,22.03,21.38,21.41,2137400.0],["2021-12-10",21.5,21.75,21.07,21.25,3312500.0],["2021-12-13",21.21,21.24,20.08,20.15,3338000.0],["2021-12-14",20.14,20.25,19.89,20.18,3393300.0],["2021-12-15",20.15,20.73,19.98,20.69,2811000.0],["2021-12-16",20.71,21.28,20.48,20.73,3555900.0],["2021-12-17",20.39,21.14,20.39,20.63,6381000.0],["2021-12-20",20.31,20.42,19.66,20.15,4037000.0],["2021-12-21",20.38,20.49,20.14,20.32,1763800.0],["2021-12-22",20.34,20.51,20.15,20.32,1380900.0],["2021-12-23",20.34,20.78,20.31,20.69,1759100.0],["2021-12-27",20.46,21.13,20.46,21.11,2667300.0],["2021-12-28",21.1,21.36,20.94,20.97,1660800.0],["2021-12-29",20.95,21.26,20.85,21.17,1791200.0],["2021-12-30",21.13,21.62,21.02,21.39,1493700.0],["2021-12-31",21.38,21.8,21.34,21.56,1681100.0],["2022-01-03",21.64,21.85,21.41,21.74,1883900.0],["2022-01-04",21.89,22.46,21.73,22.23,2542300.0],["2022-01-05",22.23,22.7,22.18,22.27,3424000.0],["2022-01-06",22.37,22.53,22.01,22.35,2711700.0],["2022-01-07",22.45,22.56,22.04,22.25,2460500.0],["2022-01-10",22.06,22.11,21.55,21.87,2077300.0],["2022-01-11",21.87,21.94,21.57,21.86,1726400.0],["2022-01-12",22.0,22.21,21.72,21.99,1348000.0],["2022-01-13",22.95,23.18,22.56,22.82,3819300.0],["2022-01-14",22.54,22.68,22.1,22.33,2412700.0],["2022-01-18",22.02,22.49,21.98,22.33,2032600.0],["2022-01-19",22.31,22.64,22.09,22.13,2299100.0],["2022-01-20",22.04,22.42,21.61,21.63,2185300.0],["2022-01-21",21.48,21.57,20.27,20.34,5423200.0],["2022-01-24",19.93,20.68,19.17,20.65,4722400.0],["2022-01-25",20.32,20.52,19.29,19.61,2819200.0],["2022-01-26",21.2,21.86,20.22,20.46,9821100.0],["2022-01-27",20.54,20.69,19.39,19.86,5549100.0],["2022-01-28",19.89,20.93,19.85,20.9,8600300.0],["2022-01-31",20.82,21.2,20.66,20.92,4259200.0],["2022-02-01",21.0,21.4,20.72,21.36,3617700.0],["2022-02-02",21.47,21.6,21.25,21.51,2160300.0],["2022-02-03",21.28,21.77,21.27,21.37,3126700.0],["2022-02-04",21.25,21.46,21.07,21.28,2185200.0],["2022-02-07",21.25,21.7,21.13,21.46,2467800.0],["2022-02-08",21.59,21.99,21.2,21.91,3132700.0],["2022-02-09",22.26,22.82,22.12,22.75,4828900.0],["2022-02-10",23.48,25.24,23.24,24.49,12456700.0],["2022-02-11",24.65,24.95,24.09,24.13,10482000.0],["2022-02-14",24.27,24.71,24.04,24.2,7434100.0],["2022-02-15",24.34,25.3,24.32,25.3,4889800.0],["2022-02-16",25.13,25.59,24.97,25.58,3703400.0],["2022-02-17",25.53,25.71,24.73,24.97,3564400.0],["2022-02-18",25.05,25.42,24.64,24.83,3473700.0],["2022-02-22",24.48,25.2,24.09,24.15,4833100.0],["2022-02-23",24.28,24.69,23.87,23.92,2693100.0],["2022-02-24",23.87,24.83,23.6,24.79,4260200.0],["2022-02-25",24.8,25.46,24.49,25.43,3433100.0],["2022-02-28",25.32,25.37,24.82,24.98,3770000.0],["2022-03-01",25.14,25.25,24.33,24.47,3206100.0],["2022-03-02",24.55,25.51,24.53,25.23,3497600.0],["2022-03-03",25.34,25.56,24.87,25.04,1982300.0],["2022-03-04",25.0,25.02,24.07,24.27,2037800.0],["2022-03-07",24.04,24.34,22.85,22.87,3551900.0],["2022-03-08",22.85,23.39,22.6,22.65,3717500.0],["2022-03-09",23.27,24.09,23.25,23.83,2301000.0],["2022-03-10",23.44,23.59,22.83,23.09,2668400.0],["2022-03-11",23.19,23.3,22.48,22.63,3061100.0],["2022-03-14",22.74,22.85,22.23,22.32,2315900.0],["2022-03-15",22.43,22.69,22.22,22.65,2567500.0],["2022-03-16",23.01,23.8,22.82,23.44,1934500.0],["2022-03-17",23.28,23.63,23.21,23.49,1246300.0],["2022-03-18",23.43,23.73,23.1,23.71,3088200.0],["2022-03-21",23.71,23.88,23.37,23.68,1628100.0],["2022-03-22",23.77,24.19,23.73,24.11,2246300.0],["2022-03-23",23.84,24.1,23.26,23.28,1644000.0],["2022-03-24",23.3,23.44,23.11,23.23,1699100.0],["2022-03-25",23.14,23.2,22.75,22.91,2379500.0],["2022-03-28",22.95,23.0,22.28,22.82,2693200.0],["2022-03-29",23.22,23.69,23.19,23.46,3285900.0],["2022-03-30",23.38,23.61,23.11,23.28,2278200.0],["2022-03-31",23.14,23.2,22.21,22.21,2137600.0],["2022-04-01",22.25,22.5,22.14,22.42,2017200.0],["2022-04-04",22.4,23.06,22.3,23.03,1924200.0],["2022-04-05",22.95,23.1,22.66,22.84,3166500.0],["2022-04-06",22.47,22.54,21.76,21.81,2307400.0],["2022-04-07",21.89,22.14,21.54,22.06,3616900.0],["2022-04-08",22.22,22.4,21.89,21.95,2348600.0],["2022-04-11",21.75,22.37,21.75,21.8,1844600.0],["2022-04-12",22.15,22.57,21.95,22.07,1665400.0],["2022-04-13",22.05,22.36,22.04,22.32,1552800.0],["2022-04-14",22.32,22.52,22.09,22.19,1115400.0],["2022-04-18",22.14,22.31,21.86,22.17,1584900.0],["2022-04-19",22.13,23.47,22.13,23.4,2265100.0],["2022-04-20",23.5,23.56,23.05,23.2,1686800.0],["2022-04-21",23.29,23.76,22.9,22.93,1854100.0],["2022-04-22",22.84,22.91,22.53,22.78,2869000.0],["2022-04-25",22.91,23.21,22.32,23.2,2061800.0],["2022-04-26",22.51,22.94,22.11,22.11,2249400.0],["2022-04-27",23.65,25.08,23.52,24.49,12494000.0],["2022-04-28",24.24,25.12,23.73,24.67,5900700.0],["2022-04-29",24.45,24.99,24.27,24.31,3809500.0],["2022-05-02",24.25,24.75,23.98,24.71,3623500.0],["2022-05-03",24.78,26.2,24.73,25.99,5673900.0],["2022-05-04",26.13,26.99,26.04,26.97,5648300.0],["2022-05-05",26.61,26.99,26.17,26.52,4666200.0],["2022-05-06",26.27,26.57,25.56,26.12,2224900.0],["2022-05-09",25.66,26.06,25.16,25.28,4451400.0],["2022-05-10",25.67,25.8,24.64,24.9,3162500.0],["2022-05-11",24.95,25.77,24.64,24.69,2714500.0],["2022-05-12",24.62,25.36,24.35,25.21,2754900.0],["2022-05-13",25.58,26.59,25.57,26.38,4205500.0],["2022-05-16",26.11,26.38,25.66,25.7,2760300.0],["2022-05-17",26.11,26.49,25.58,26.22,3032400.0],["2022-05-18",25.86,25.91,24.46,24.75,3493900.0],["2022-05-19",24.32,24.71,23.24,23.25,6822500.0],["2022-05-20",23.65,23.72,22.1,23.14,5351300.0],["2022-05-23",23.14,23.72,22.94,23.06,4893600.0],["2022-05-24",23.02,23.02,21.07,21.62,5385900.0],["2022-05-25",21.27,22.89,21.27,22.65,4140500.0],["2022-05-26",22.76,24.17,22.7,23.96,3809300.0],["2022-05-27",24.21,25.03,24.1,24.72,4553600.0],["2022-05-31",24.64,25.28,24.44,25.12,4789000.0],["2022-06-01",25.3,25.56,24.27,24.47,2904800.0],["2022-06-02",24.47,25.05,24.39,24.87,2744900.0],["2022-06-03",24.7,25.0,24.43,24.95,1548600.0],["2022-06-06",25.09,25.2,24.39,24.54,2051900.0],["2022-06-07",24.18,24.6,23.94,24.53,2344500.0],["2022-06-08",24.35,24.57,24.14,24.32,1150800.0],["2022-06-09",24.12,24.7,23.89,23.9,2532500.0],["2022-06-10",23.41,23.63,23.17,23.44,1709400.0],["2022-06-13",22.81,23.08,21.85,22.13,3291500.0],["2022-06-14",22.14,22.71,21.88,22.3,2908700.0],["2022-06-15",22.56,22.8,21.95,22.19,2997300.0],["2022-06-16",21.6,21.83,21.33,21.46,3137100.0],["2022-06-17",21.51,21.97,21.38,21.8,3789300.0],["2022-06-21",22.01,22.97,21.89,22.76,2290300.0],["2022-06-22",22.59,22.77,22.0,22.1,3518100.0],["2022-06-23",22.31,22.6,22.03,22.51,1993500.0],["2022-06-24",22.69,23.6,22.69,23.5,5740100.0],["2022-06-27",23.75,23.84,23.34,23.58,1159700.0],["2022-06-28",23.57,23.94,23.09,23.22,1515500.0],["2022-06-29",23.17,23.24,22.66,22.95,1885300.0],["2022-06-30",22.71,22.91,22.19,22.33,1428700.0],["2022-07-01",22.27,22.35,21.51,22.08,2831200.0],["2022-07-05",21.74,22.7,21.39,22.61,2112600.0],["2022-07-06",22.65,22.87,22.0,22.4,1176800.0],["2022-07-07",22.42,23.17,22.37,23.04,1671600.0],["2022-07-08",22.99,23.1,22.52,22.76,1701300.0],["2022-07-11",23.6,23.87,22.5,22.54,2813500.0],["2022-07-12",22.37,22.96,22.05,22.19,2763600.0],["2022-07-13",21.81,22.44,21.69,22.15,2457600.0],["2022-07-14",21.82,21.84,21.28,21.7,3073100.0],["2022-07-15",21.78,21.93,20.94,21.63,2661800.0],["2022-07-18",21.96,22.05,21.31,21.58,4503300.0],["2022-07-19",21.81,22.97,21.8,22.58,3484700.0],["2022-07-20",22.77,23.57,22.72,23.51,3869800.0],["2022-07-21",23.65,24.31,23.02,24.17,4861000.0],["2022-07-22",23.5,23.8,22.33,22.45,8479000.0],["2022-07-25",22.41,22.47,21.81,22.15,3719000.0],["2022-07-26",21.87,22.42,21.61,21.98,3733100.0],["2022-07-27",22.26,23.02,21.92,22.84,3914000.0],["2022-07-28",22.98,23.32,22.7,23.29,4287700.0],["2022-07-29",23.21,23.31,22.86,23.2,2287800.0],["2022-08-01",23.19,23.53,22.99,23.16,2713700.0],["2022-08-02",23.04,23.26,22.93,23.13,2780000.0],["2022-08-03",23.14,23.28,22.51,22.77,2876000.0],["2022-08-04",22.57,22.82,22.33,22.81,3400200.0],["2022-08-05",22.56,22.72,22.34,22.49,2449300.0],["2022-08-08",22.5,22.79,22.23,22.59,4504700.0],["2022-08-09",22.54,22.64,22.22,22.55,3369700.0],["2022-08-10",22.96,23.13,22.44,22.87,2281800.0],["2022-08-11",23.13,23.44,22.97,23.17,2543700.0],["2022-08-12",23.29,23.58,23.11,23.54,1418300.0],["2022-08-15",23.24,23.39,23.11,23.21,1438300.0],["2022-08-16",23.0,23.89,23.0,23.8,2735400.0],["2022-08-17",23.72,23.77,23.2,23.47,1297900.0],["2022-08-18",23.95,24.38,23.55,24.1,2291600.0],["2022-08-19",24.31,24.31,23.76,24.21,1733100.0],["2022-08-22",23.97,24.14,23.41,23.56,1584800.0],["2022-08-23",23.64,23.97,23.48,23.52,1289600.0],["2022-08-24",23.45,23.65,23.23,23.58,1721800.0],["2022-08-25",23.65,23.89,23.52,23.73,1502800.0],["2022-08-26",23.62,23.84,22.83,22.87,3220500.0],["2022-08-29",22.72,22.87,22.47,22.59,1484500.0],["2022-08-30",22.76,22.79,22.23,22.45,2005700.0],["2022-08-31",22.45,22.66,22.07,22.12,1548400.0],["2022-09-01",22.12,22.24,21.7,22.17,2615900.0],["2022-09-02",22.3,22.66,22.0,22.08,1241900.0],["2022-09-06",22.16,22.29,21.57,22.13,1954400.0],["2022-09-07",22.03,22.66,21.91,22.62,1376700.0],["2022-09-08",22.44,22.87,22.11,22.85,1765100.0],["2022-09-09",23.06,23.59,22.93,23.53,1917800.0],["2022-09-12",23.77,24.2,23.51,23.55,2553300.0],["2022-09-13",22.77,23.3,22.7,23.04,2796900.0],["2022-09-14",23.04,23.19,22.61,23.11,1976800.0],["2022-09-15",22.99,23.13,21.96,22.08,3239600.0],["2022-09-16",21.78,21.78,20.83,20.9,5865200.0],["2022-09-19",20.52,21.94,20.45,21.78,3007000.0],["2022-09-20",21.67,21.67,21.01,21.37,2030500.0],["2022-09-21",21.36,21.62,20.9,20.96,1792000.0],["2022-09-22",20.82,20.94,19.84,20.15,4843300.0],["2022-09-23",19.88,19.98,19.37,19.9,3309700.0],["2022-09-26",19.9,20.27,19.52,19.71,3884400.0],["2022-09-27",19.82,20.05,19.16,19.41,2495500.0],["2022-09-28",19.53,19.71,19.24,19.57,2727100.0],["2022-09-29",19.24,19.27,18.26,18.75,3301500.0],["2022-09-30",18.78,19.57,18.49,18.94,3276600.0],["2022-10-03",19.03,19.34,18.63,19.08,3153000.0],["2022-10-04",19.54,20.14,18.41,19.64,8649800.0],["2022-10-05",19.18,19.81,19.13,19.69,2698300.0],["2022-10-06",19.65,19.94,19.27,19.48,1891700.0],["2022-10-07",19.19,19.92,19.02,19.84,3580700.0],["2022-10-10",19.84,20.03,19.11,19.43,2051500.0],["2022-10-11",19.36,20.26,19.32,19.77,2753000.0],["2022-10-12",19.73,19.81,19.42,19.72,1490300.0],["2022-10-13",19.19,20.2,19.02,20.11,2864300.0],["2022-10-14",20.49,20.55,19.59,19.65,1228300.0],["2022-10-17",20.0,20.13,19.76,19.91,2089200.0],["2022-10-18",20.27,20.49,19.56,19.83,2363900.0],["2022-10-19",19.75,19.81,19.17,19.37,4265900.0],["2022-10-20",19.4,19.96,19.23,19.25,2081900.0],["2022-10-21",19.19,19.89,19.0,19.82,3132500.0],["2022-10-24",19.87,19.99,19.36,19.68,2862200.0],["2022-10-25",19.86,20.03,19.5,19.77,7365000.0],["2022-10-26",18.07,20.09,18.07,19.23,9678200.0],["2022-10-27",19.28,19.68,18.46,18.62,4678400.0],["2022-10-28",18.69,18.85,18.26,18.67,2748300.0],["2022-10-31",18.51,19.02,18.36,18.96,3265800.0],["2022-11-01",18.87,19.19,18.67,18.95,3960900.0],["2022-11-02",18.97,18.97,18.0,18.06,4987800.0],["2022-11-03",17.97,18.0,17.44,17.7,5474700.0],["2022-11-04",17.9,18.14,17.41,17.52,3546400.0],["2022-11-07",17.7,17.84,17.34,17.7,2476900.0],["2022-11-08",17.78,17.99,17.22,17.42,3158900.0],["2022-11-09",17.18,17.27,16.51,17.05,6314400.0],["2022-11-10",17.66,17.91,17.32,17.42,5574000.0],["2022-11-11",17.44,17.45,16.98,17.16,9681900.0],["2022-11-14",17.02,17.25,16.65,16.66,6434200.0],["2022-11-15",17.03,17.6,16.98,17.46,5507800.0],["2022-11-16",17.05,17.29,16.81,17.08,8911300.0],["2022-11-17",16.93,17.31,16.79,17.28,5232900.0],["2022-11-18",17.37,17.43,16.74,17.01,5617800.0],["2022-11-21",16.89,17.0,16.7,16.85,2375900.0],["2022-11-22",16.85,17.86,16.79,17.72,4003700.0],["2022-11-23",17.75,18.18,17.71,18.11,4054800.0],["2022-11-25",18.04,18.17,17.97,17.99,1102400.0],["2022-11-28",17.82,18.13,17.8,17.88,3889200.0],["2022-11-29",17.96,18.11,17.78,18.08,3070300.0],["2022-11-30",18.01,18.26,17.51,18.23,3364900.0],["2022-12-01",18.25,18.59,18.24,18.45,2951300.0],["2022-12-02",18.3,18.64,18.2,18.55,1597100.0],["2022-12-05",18.46,18.47,17.93,18.07,2690300.0],["2022-12-06",18.03,18.18,17.48,17.72,3443600.0],["2022-12-07",17.78,17.94,17.23,17.34,2808600.0],["2022-12-08",17.57,17.63,17.27,17.29,1720600.0],["2022-12-09",17.14,17.51,17.12,17.14,2000400.0],["2022-12-12",17.13,17.41,16.95,17.39,4439400.0],["2022-12-13",17.9,18.07,17.34,17.46,3082500.0],["2022-12-14",17.39,17.51,17.0,17.14,3141100.0],["2022-12-15",16.86,17.2,16.64,17.09,5214000.0],["2022-12-16",16.96,17.11,16.63,16.72,9053900.0],["2022-12-19",16.72,16.76,16.31,16.45,3554600.0],["2022-12-20",16.45,16.59,16.22,16.24,3703200.0],["2022-12-21",16.46,16.88,16.46,16.82,2710500.0],["2022-12-22",16.76,16.77,16.21,16.75,3353200.0],["2022-12-23",16.78,16.95,16.5,16.93,1646600.0],["2022-12-27",16.99,17.24,16.76,17.02,2725900.0],["2022-12-28",17.06,17.17,16.92,16.94,2462000.0],["2022-12-29",17.1,18.09,17.06,18.01,3557000.0],["2022-12-30",17.86,18.06,17.62,17.84,2679400.0],["2023-01-03",17.89,18.07,17.64,17.89,2466000.0],["2023-01-04",18.03,18.46,17.78,18.4,4375600.0],["2023-01-05",18.41,19.48,18.34,19.28,6615100.0],["2023-01-06",19.32,20.27,19.25,19.91,5768300.0],["2023-01-09",19.95,19.97,19.48,19.55,2785700.0],["2023-01-10",19.59,19.85,19.48,19.84,2270500.0],["2023-01-11",20.04,20.2,19.85,20.11,2079600.0],["2023-01-12",20.25,20.27,19.83,20.24,1980200.0],["2023-01-13",20.01,20.52,20.0,20.26,2049200.0],["2023-01-17",20.11,20.22,19.8,19.88,2238100.0],["2023-01-18",19.97,20.03,19.38,19.45,2166700.0],["2023-01-19",19.35,19.44,19.09,19.25,2426600.0],["2023-01-20",19.27,19.85,19.22,19.84,2785900.0],["2023-01-23",19.97,20.13,19.78,20.08,2458400.0],["2023-01-24",20.0,20.18,19.75,19.86,1464800.0],["2023-01-25",19.73,20.12,19.51,20.1,1927400.0],["2023-01-26",20.26,20.34,19.99,20.3,1524100.0],["2023-01-27",20.07,20.41,19.8,20.16,7121100.0],["2023-01-30",20.2,20.44,20.09,20.34,3447500.0],["2023-01-31",20.42,20.66,20.24,20.46,2664800.0],["2023-02-01",20.61,21.07,20.53,20.97,3252000.0],["2023-02-02",21.15,21.66,20.99,21.33,4494000.0],["2023-02-03",21.11,21.62,21.01,21.23,3417200.0],["2023-02-06",20.92,21.04,20.36,20.66,2305100.0],["2023-02-07",20.68,20.8,20.36,20.75,2378400.0],["2023-02-08",20.56,20.75,20.39,20.5,3841700.0],["2023-02-09",18.16,19.23,17.99,18.31,12551100.0],["2023-02-10",18.23,18.76,18.1,18.44,5055400.0],["2023-02-13",18.45,18.57,18.22,18.44,4384600.0],["2023-02-14",18.34,18.62,18.19,18.56,2677300.0],["2023-02-15",18.38,18.75,18.37,18.64,2773800.0],["2023-02-16",18.49,18.98,18.42,18.42,2856600.0],["2023-02-17",18.37,19.18,18.36,19.14,3490400.0],["2023-02-21",19.04,19.04,18.31,18.5,3052500.0],["2023-02-22",18.47,18.72,18.39,18.51,2499700.0],["2023-02-23",18.54,18.61,18.25,18.53,2818700.0],["2023-02-24",18.2,18.35,17.93,18.25,2866500.0],["2023-02-27",18.35,18.54,18.14,18.2,2667800.0],["2023-02-28",18.16,18.36,17.95,17.99,2805700.0],["2023-03-01",17.99,18.1,17.8,17.82,1383400.0],["2023-03-02",17.6,17.93,17.5,17.89,1795600.0],["2023-03-03",18.04,18.08,17.86,18.06,1875100.0],["2023-03-06",18.15,18.16,17.63,17.73,2469100.0],["2023-03-07",17.78,17.84,17.24,17.36,4007000.0],["2023-03-08",17.39,17.66,17.24,17.6,3104500.0],["2023-03-09",17.64,17.81,17.14,17.15,1820800.0],["2023-03-10",17.15,17.15,16.44,16.7,2196600.0],["2023-03-13",16.44,16.51,16.11,16.3,4956100.0],["2023-03-14",16.57,16.69,16.21,16.28,4336600.0],["2023-03-15",16.0,16.1,15.71,16.0,3970200.0],["2023-03-16",15.85,16.76,15.36,16.62,6262500.0],["2023-03-17",16.53,16.57,16.0,16.25,3259600.0],["2023-03-20",16.39,16.58,16.23,16.34,2237700.0],["2023-03-21",16.56,16.84,16.46,16.68,1800400.0],["2023-03-22",16.6,16.76,16.26,16.27,1718600.0],["2023-03-23",16.38,16.55,16.0,16.19,1690900.0],["2023-03-24",16.04,16.3,16.0,16.28,2122300.0],["2023-03-27",16.61,17.09,16.59,16.93,5140300.0],["2023-03-28",16.89,17.1,16.76,17.08,1964500.0],["2023-03-29",17.25,17.63,17.16,17.55,2116100.0],["2023-03-30",17.72,17.97,17.66,17.84,3141400.0],["2023-03-31",17.93,18.44,17.89,18.41,3032200.0],["2023-04-03",18.38,18.41,17.98,18.09,1785200.0],["2023-04-04",18.15,18.16,17.86,18.04,1819000.0],["2023-04-05",17.97,18.0,17.59,17.64,2203200.0],["2023-04-06",17.64,17.69,17.46,17.53,1810000.0],["2023-04-10",17.45,17.82,17.41,17.73,2489200.0],["2023-04-11",17.83,17.93,17.73,17.8,2060700.0],["2023-04-12",17.99,17.99,17.41,17.43,2036400.0],["2023-04-13",17.57,17.85,17.51,17.8,2186400.0],["2023-04-14",17.9,17.97,17.55,17.71,3429900.0],["2023-04-17",17.71,17.71,17.3,17.58,3086400.0],["2023-04-18",17.64,17.64,17.16,17.22,3121500.0],["2023-04-19",17.17,17.36,17.1,17.25,2613900.0],["2023-04-20",17.18,17.33,16.99,17.15,1910500.0],["2023-04-21",17.23,17.39,17.11,17.39,1235400.0],["2023-04-24",17.32,17.46,17.08,17.21,1566300.0],["2023-04-25",17.02,17.07,16.72,16.76,1579500.0],["2023-04-26",16.73,17.06,16.66,16.97,4441600.0],["2023-04-27",17.23,18.25,17.07,18.0,6229500.0],["2023-04-28",17.95,18.43,17.88,18.0,3206300.0],["2023-05-01",17.91,17.95,17.47,17.63,2392200.0],["2023-05-02",17.59,17.91,17.44,17.77,3028500.0],["2023-05-03",17.84,18.32,17.7,17.95,3850300.0],["2023-05-04",17.81,17.94,17.5,17.61,2300300.0],["2023-05-05",17.88,18.3,17.75,18.19,2374900.0],["2023-05-08",18.19,18.28,17.89,17.95,2017800.0],["2023-05-09",17.79,18.23,17.69,18.18,1954200.0],["2023-05-10",18.32,18.41,17.99,18.3,2464700.0],["2023-05-11",18.29,18.55,18.22,18.53,1735700.0],["2023-05-12",18.57,18.65,18.3,18.5,2195700.0],["2023-05-15",18.6,19.29,18.58,19.2,3670000.0],["2023-05-16",19.09,19.18,18.8,18.98,3724600.0],["2023-05-17",19.08,19.1,18.57,18.93,2669800.0],["2023-05-18",18.94,19.03,18.76,19.01,1449900.0],["2023-05-19",19.01,19.1,18.39,18.55,1932700.0],["2023-05-22",18.58,18.58,18.31,18.4,1696700.0],["2023-05-23",18.27,18.47,18.04,18.09,2287300.0],["2023-05-24",18.0,18.27,17.98,18.25,3132400.0],["2023-05-25",18.15,18.3,17.85,17.86,1761200.0],["2023-05-26",17.83,18.1,17.76,17.91,1654300.0],["2023-05-30",18.03,18.04,17.75,17.85,1538300.0],["2023-05-31",17.74,17.82,17.39,17.41,2323600.0],["2023-06-01",17.39,17.53,17.26,17.53,1617600.0],["2023-06-02",17.81,18.11,17.75,18.08,1573500.0],["2023-06-05",17.98,18.06,17.64,17.69,1431300.0],["2023-06-06",17.71,18.2,17.71,18.14,1285200.0],["2023-06-07",18.24,18.47,18.11,18.25,1429100.0],["2023-06-08",18.21,18.68,18.15,18.67,1690900.0],["2023-06-09",18.77,18.85,18.23,18.28,1752700.0],["2023-06-12",18.27,18.62,18.24,18.49,1194500.0],["2023-06-13",18.55,19.08,18.47,19.03,1600500.0],["2023-06-14",19.09,19.22,18.49,18.59,1846600.0],["2023-06-15",18.45,18.5,18.24,18.36,1549000.0],["2023-06-16",18.47,18.47,18.06,18.26,3505400.0],["2023-06-20",18.26,18.26,17.95,18.13,1597000.0],["2023-06-21",17.96,17.98,17.73,17.87,1855800.0],["2023-06-22",17.79,17.94,17.55,17.94,2509100.0],["2023-06-23",17.76,18.13,17.69,18.07,7020700.0],["2023-06-26",18.08,18.29,18.05,18.14,2244800.0],["2023-06-27",18.23,18.55,18.23,18.45,3757300.0],["2023-06-28",18.49,19.0,18.4,18.98,2314600.0],["2023-06-29",19.0,19.41,18.96,19.2,3896900.0],["2023-06-30",19.25,19.74,19.23,19.54,3937400.0],["2023-07-03",19.63,20.28,19.63,20.04,2978600.0],["2023-07-05",19.9,20.1,19.67,20.0,3746300.0],["2023-07-06",19.81,20.02,19.6,19.91,3784600.0],["2023-07-07",20.36,20.76,20.06,20.48,4720300.0],["2023-07-10",20.92,21.22,20.69,20.99,6284800.0],["2023-07-11",21.2,21.7,20.94,21.58,4383200.0],["2023-07-12",21.89,22.03,21.57,21.83,4080000.0],["2023-07-13",21.95,22.15,21.74,21.82,3610100.0],["2023-07-14",22.07,22.07,21.2,21.44,4210700.0],["2023-07-17",21.51,21.63,21.26,21.49,3954200.0],["2023-07-18",21.56,21.76,20.81,20.87,5719600.0],["2023-07-19",20.95,21.23,20.73,21.04,6302100.0],["2023-07-20",21.08,21.34,20.79,21.27,5150200.0],["2023-07-21",21.55,21.59,21.09,21.18,7096900.0],["2023-07-24",21.65,21.76,21.29,21.57,7556300.0],["2023-07-25",21.63,21.78,21.11,21.17,4683200.0],["2023-07-26",20.84,21.34,20.7,21.32,5455400.0],["2023-07-27",21.56,22.64,21.14,21.24,7686300.0],["2023-07-28",21.44,21.5,20.6,20.73,4823600.0],["2023-07-31",20.96,21.64,20.93,21.3,4850200.0],["2023-08-01",21.19,21.44,21.18,21.27,2277500.0],["2023-08-02",21.06,21.3,20.95,21.25,2559000.0],["2023-08-03",21.25,21.45,20.44,20.5,6670900.0],["2023-08-04",20.48,20.85,20.31,20.45,2907900.0],["2023-08-07",20.65,21.41,20.65,21.28,4341200.0],["2023-08-08",21.13,21.45,20.98,21.43,3722500.0],["2023-08-09",21.37,21.84,21.27,21.63,2941400.0],["2023-08-10",21.74,21.84,21.45,21.53,1643500.0],["2023-08-11",21.45,21.67,21.07,21.6,2930700.0],["2023-08-14",21.58,21.74,21.26,21.72,1866400.0],["2023-08-15",21.51,21.6,21.09,21.25,2079100.0],["2023-08-16",21.23,21.46,21.14,21.15,1440400.0],["2023-08-17",21.23,21.43,20.76,20.83,1584100.0],["2023-08-18",20.61,20.99,20.56,20.76,2348900.0],["2023-08-21",20.82,21.15,20.65,21.09,2398000.0],["2023-08-22",21.09,21.48,21.08,21.27,2608900.0],["2023-08-23",21.11,21.63,21.04,21.56,2372600.0],["2023-08-24",21.6,21.8,21.26,21.27,2837100.0],["2023-08-25",21.47,21.95,21.41,21.86,2181900.0],["2023-08-28",21.9,22.19,21.77,21.82,1655200.0],["2023-08-29",21.8,21.97,21.71,21.89,2258900.0],["2023-08-30",21.93,22.24,21.85,22.15,2376900.0],["2023-08-31",22.24,22.44,22.14,22.16,1885500.0],["2023-09-01",22.22,22.38,22.12,22.32,1617700.0],["2023-09-05",22.18,22.3,21.94,22.25,1818600.0],["2023-09-06",22.15,22.37,22.05,22.3,2389500.0],["2023-09-07",22.22,22.28,21.04,21.55,6082900.0],["2023-09-08",21.77,21.77,21.2,21.51,2609300.0],["2023-09-11",21.62,21.75,21.22,21.31,1922000.0],["2023-09-12",21.32,21.47,21.23,21.46,1227100.0],["2023-09-13",21.42,21.65,21.31,21.57,2391300.0],["2023-09-14",21.65,21.67,21.05,21.24,2304700.0],["2023-09-15",21.14,21.3,20.97,21.07,3679300.0],["2023-09-18",21.13,22.14,21.07,21.43,4342500.0],["2023-09-19",21.37,21.53,21.24,21.4,1883200.0],["2023-09-20",21.4,21.72,21.36,21.4,1640600.0],["2023-09-21",21.35,21.58,21.26,21.53,2735400.0],["2023-09-22",21.48,21.77,21.46,21.49,3010700.0],["2023-09-25",21.42,21.62,21.2,21.59,2092300.0],["2023-09-26",21.54,21.58,21.22,21.22,2570900.0],["2023-09-27",21.73,22.29,21.64,21.84,8679700.0],["2023-09-28",21.87,22.28,21.82,22.12,2007500.0],["2023-09-29",22.3,22.3,21.93,22.03,1745400.0],["2023-10-02",21.93,21.99,21.69,21.78,2400300.0],["2023-10-03",21.71,21.74,21.1,21.33,2531500.0],["2023-10-04",21.3,21.54,21.15,21.37,1887800.0],["2023-10-05",21.35,21.35,20.69,20.73,2147200.0],["2023-10-06",20.55,20.81,19.97,20.65,3219200.0],["2023-10-09",20.49,20.92,20.45,20.85,1363700.0],["2023-10-10",20.82,21.2,20.82,20.98,1658400.0],["2023-10-11",20.97,21.19,20.79,20.91,1524300.0],["2023-10-12",20.93,20.95,19.97,20.09,3196700.0],["2023-10-13",20.06,20.31,20.02,20.22,1334600.0],["2023-10-16",20.38,20.75,20.23,20.53,1937000.0],["2023-10-17",20.5,21.53,20.4,21.4,3120600.0],["2023-10-18",21.23,21.26,20.96,21.04,2059700.0],["2023-10-19",20.93,21.14,20.63,20.73,2992200.0],["2023-10-20",20.87,21.03,20.33,20.46,2578800.0],["2023-10-23",20.29,20.36,19.72,19.83,7466900.0],["2023-10-24",19.97,20.36,19.89,20.21,7180800.0],["2023-10-25",20.12,20.19,19.7,20.11,5302700.0],["2023-10-26",16.8,18.8,16.2,18.58,16143500.0],["2023-10-27",18.51,19.02,18.36,18.43,6459100.0],["2023-10-30",18.63,18.87,18.45,18.77,4114400.0],["2023-10-31",18.76,19.17,18.68,19.08,3898600.0],["2023-11-01",19.0,19.33,18.92,19.33,2578400.0],["2023-11-02",19.47,19.91,19.27,19.41,3290400.0],["2023-11-03",19.68,19.78,19.37,19.42,3012500.0],["2023-11-06",19.52,19.7,19.15,19.23,2643000.0],["2023-11-07",19.19,19.34,19.12,19.17,2709300.0],["2023-11-08",19.2,19.26,18.86,19.03,4117900.0],["2023-11-09",19.15,19.15,18.64,18.7,2375100.0],["2023-11-10",18.79,18.84,18.28,18.49,3555800.0],["2023-11-13",18.48,18.5,18.15,18.24,2431600.0],["2023-11-14",18.66,18.93,18.51,18.79,4961200.0],["2023-11-15",18.85,19.4,18.76,19.16,4803300.0],["2023-11-16",19.19,19.19,18.57,18.91,3415600.0],["2023-11-17",18.94,19.08,18.53,18.74,3014300.0],["2023-11-20",18.75,18.75,18.38,18.4,2909000.0],["2023-11-21",18.3,18.33,18.03,18.19,3592400.0],["2023-11-22",18.24,18.61,18.21,18.55,2391500.0],["2023-11-24",18.5,18.78,18.41,18.77,870800.0],["2023-11-27",18.66,18.8,18.49,18.71,1773500.0],["2023-11-28",18.67,19.05,18.57,18.92,1898300.0],["2023-11-29",19.0,19.26,18.94,19.16,2285300.0],["2023-11-30",19.17,19.28,18.93,19.0,1860100.0],["2023-12-01",19.0,19.49,18.93,19.48,1663200.0],["2023-12-04",19.41,19.7,19.38,19.5,2011800.0],["2023-12-05",19.39,19.45,18.9,18.9,2048800.0],["2023-12-06",19.0,19.25,18.91,18.97,1832100.0],["2023-12-07",19.01,19.17,18.85,19.1,1777400.0],["2023-12-08",19.03,19.2,18.85,18.9,3890500.0],["2023-12-11",18.87,18.96,18.58,18.91,2559100.0],["2023-12-12",18.51,18.7,18.19,18.59,6398600.0],["2023-12-13",18.6,19.2,18.45,19.0,3104700.0],["2023-12-14",19.32,19.72,18.97,19.08,2867800.0],["2023-12-15",19.1,19.16,18.78,19.03,5509300.0],["2023-12-18",19.04,19.37,18.93,19.36,2307600.0],["2023-12-19",19.45,19.57,19.24,19.29,1822400.0],["2023-12-20",19.24,19.35,18.71,18.77,3321700.0],["2023-12-21",18.94,19.08,18.85,19.05,1745100.0],["2023-12-22",19.01,19.21,18.91,19.12,1525300.0],["2023-12-26",19.12,19.18,19.02,19.1,1386600.0],["2023-12-27",19.1,19.16,18.93,18.99,1800800.0],["2023-12-28",18.94,19.15,18.86,19.13,2034000.0],["2023-12-29",19.07,19.23,18.75,18.88,1718300.0],["2024-01-02",18.8,19.11,18.62,18.77,2049200.0],["2024-01-03",18.54,18.6,18.23,18.34,2394800.0],["2024-01-04",18.0,18.39,17.9,18.22,3628400.0],["2024-01-05",18.18,18.34,18.03,18.18,2580100.0],["2024-01-08",18.16,18.5,18.12,18.5,1750000.0],["2024-01-09",18.35,18.51,18.26,18.3,1980100.0],["2024-01-10",18.29,18.47,18.23,18.46,1751500.0],["2024-01-11",18.42,18.52,18.21,18.29,1623000.0],["2024-01-12",18.41,18.55,18.18,18.25,2477400.0],["2024-01-16",18.06,18.17,17.66,17.88,2777300.0],["2024-01-17",17.19,17.66,16.98,17.41,4874600.0],["2024-01-18",17.53,17.71,17.38,17.67,2183800.0],["2024-01-19",17.68,17.91,17.49,17.87,3429000.0],["2024-01-22",17.98,18.04,17.67,17.79,2178500.0],["2024-01-23",17.86,18.02,17.69,17.82,1680500.0],["2024-01-24",17.86,17.89,17.69,17.84,2021800.0],["2024-01-25",17.96,18.19,17.8,18.1,3614700.0],["2024-01-26",18.26,18.67,18.22,18.35,3391500.0],["2024-01-29",18.35,18.4,18.14,18.32,2570400.0],["2024-01-30",18.24,18.48,18.15,18.16,2243800.0],["2024-01-31",18.17,18.34,17.83,17.89,2325500.0],["2024-02-01",17.96,18.36,17.88,18.27,3558900.0],["2024-02-02",18.79,19.19,18.54,19.02,5698200.0],["2024-02-05",18.59,18.68,18.31,18.47,2915500.0],["2024-02-06",18.5,18.72,18.39,18.52,4471400.0],["2024-02-07",18.52,18.87,18.35,18.81,4644100.0],["2024-02-08",19.01,19.34,18.51,18.87,7507200.0],["2024-02-09",18.84,19.01,18.44,18.89,5311200.0],["2024-02-12",18.93,19.25,18.88,19.17,5121800.0],["2024-02-13",18.61,18.89,18.41,18.84,4933200.0],["2024-02-14",18.98,19.3,18.92,19.29,4281400.0],["2024-02-15",19.34,19.49,18.97,19.02,2761000.0],["2024-02-16",18.95,19.51,18.81,19.25,3136000.0],["2024-02-20",19.07,19.55,19.0,19.34,4015600.0],["2024-02-21",19.3,19.71,19.29,19.66,3740500.0],["2024-02-22",19.76,19.92,19.66,19.72,2832800.0],["2024-02-23",19.76,19.86,19.61,19.63,3196600.0],["2024-02-26",19.61,19.71,19.33,19.46,2427900.0],["2024-02-27",19.6,19.65,19.48,19.61,1980100.0],["2024-02-28",19.49,19.86,19.43,19.66,3096700.0],["2024-02-29",19.7,19.88,19.65,19.7,2617400.0],["2024-03-01",19.6,19.72,19.32,19.52,2150900.0],["2024-03-04",19.56,19.59,19.3,19.34,1758100.0],["2024-03-05",19.24,19.43,19.08,19.36,1738500.0],["2024-03-06",19.46,19.65,19.35,19.39,1485700.0],["2024-03-07",19.45,19.79,19.25,19.55,2337500.0],["2024-03-08",19.71,19.85,19.67,19.79,2243700.0],["2024-03-11",19.77,20.25,19.57,20.12,3072500.0],["2024-03-12",20.11,20.3,19.92,20.27,2832500.0],["2024-03-13",20.29,20.48,20.17,20.2,2765000.0],["2024-03-14",20.2,20.21,19.17,19.27,4800200.0],["2024-03-15",19.24,19.7,19.13,19.17,9872500.0],["2024-03-18",19.12,19.51,19.07,19.34,2942400.0],["2024-03-19",19.33,19.95,19.33,19.89,3578400.0],["2024-03-20",19.88,19.88,19.3,19.54,2509300.0],["2024-03-21",19.58,19.79,19.49,19.71,2001100.0],["2024-03-22",19.61,19.7,19.29,19.44,2259800.0],["2024-03-25",19.49,19.49,19.21,19.35,1370700.0],["2024-03-26",19.47,19.47,19.35,19.4,2131500.0],["2024-03-27",19.5,19.76,19.49,19.76,1632300.0],["2024-03-28",19.76,19.83,19.68,19.81,1833800.0],["2024-04-01",19.72,19.88,19.61,19.68,1941500.0],["2024-04-02",19.56,19.66,19.36,19.62,3046000.0],["2024-04-03",19.6,19.73,19.36,19.38,2333700.0],["2024-04-04",19.58,19.81,19.35,19.51,2520500.0],["2024-04-05",19.5,19.58,19.23,19.31,1935300.0],["2024-04-08",19.29,19.54,19.27,19.35,1559200.0],["2024-04-09",19.34,19.47,19.14,19.16,1542300.0],["2024-04-10",18.92,18.97,18.63,18.69,4448800.0],["2024-04-11",18.69,18.86,18.36,18.56,2983000.0],["2024-04-12",18.4,18.61,18.36,18.43,1874400.0],["2024-04-15",18.56,18.63,18.07,18.09,2677700.0],["2024-04-16",18.01,18.2,17.95,17.97,2818300.0],["2024-04-17",18.08,18.17,17.94,18.05,2450400.0],["2024-04-18",18.13,18.18,18.02,18.17,3636800.0],["2024-04-19",18.02,18.25,17.99,18.05,1973800.0],["2024-04-22",18.17,18.65,18.08,18.62,3633100.0],["2024-04-23",18.63,18.93,18.53,18.73,3709400.0],["2024-04-24",19.22,20.07,19.08,19.18,6388200.0],["2024-04-25",19.13,19.13,17.98,18.47,4165000.0],["2024-04-26",18.42,18.54,18.29,18.36,3032200.0],["2024-04-29",18.36,18.65,18.31,18.49,2358400.0],["2024-04-30",18.38,18.52,18.21,18.32,3540100.0],["2024-05-01",18.32,18.36,17.92,18.08,2946300.0],["2024-05-02",18.22,18.53,18.2,18.43,2368200.0],["2024-05-03",18.52,18.75,18.45,18.45,2231200.0],["2024-05-06",18.62,18.93,18.6,18.67,2956300.0],["2024-05-07",18.72,18.99,18.7,18.72,3150000.0],["2024-05-08",18.61,18.94,18.59,18.75,3147200.0],["2024-05-09",18.79,19.04,18.77,18.87,2462500.0],["2024-05-10",18.9,18.9,18.6,18.66,2323200.0],["2024-05-13",18.86,18.98,18.75,18.79,3091500.0],["2024-05-14",18.89,19.08,18.73,19.04,3031600.0],["2024-05-15",19.11,19.15,18.72,18.8,2675200.0],["2024-05-16",18.83,18.89,18.65,18.69,1844900.0],["2024-05-17",18.61,18.7,18.51,18.62,1599200.0],["2024-05-20",18.6,18.69,18.3,18.34,2715100.0],["2024-05-21",18.3,18.36,18.11,18.27,3078700.0],["2024-05-22",18.18,18.25,17.86,17.88,3341300.0],["2024-05-23",17.88,17.88,17.36,17.53,3371000.0],["2024-05-24",17.65,17.69,17.39,17.58,3231000.0],["2024-05-28",17.58,17.74,17.38,17.72,4371400.0],["2024-05-29",17.63,17.71,17.41,17.55,3500900.0],["2024-05-30",17.56,17.63,17.41,17.48,2455900.0],["2024-05-31",17.5,17.81,17.46,17.79,3027600.0],["2024-06-03",17.83,17.97,17.77,17.83,2623200.0],["2024-06-04",17.78,17.88,17.63,17.68,2031500.0],["2024-06-05",17.68,17.72,17.31,17.62,2165900.0],["2024-06-06",17.57,17.8,17.49,17.77,1823300.0],["2024-06-07",17.68,17.8,17.59,17.61,2160800.0],["2024-06-10",17.52,17.66,17.42,17.47,2290700.0],["2024-06-11",17.39,17.41,17.11,17.33,2323200.0],["2024-06-12",17.56,17.66,17.26,17.32,2097900.0],["2024-06-13",17.3,17.35,16.99,17.06,2831400.0],["2024-06-14",16.98,17.25,16.91,17.23,2942600.0],["2024-06-17",17.17,17.3,16.98,17.19,2075400.0],["2024-06-18",17.16,17.27,16.9,17.07,2429300.0],["2024-06-20",17.06,17.2,16.96,17.11,2108700.0],["2024-06-21",17.18,17.91,17.02,17.82,28520800.0],["2024-06-24",17.74,17.83,17.15,17.22,5359200.0],["2024-06-25",17.21,17.23,16.47,16.49,4958300.0],["2024-06-26",16.5,16.55,16.19,16.23,4447400.0],["2024-06-27",16.21,16.51,16.08,16.31,3409700.0],["2024-06-28",16.35,16.46,16.18,16.26,4037000.0],["2024-07-01",16.33,16.33,16.13,16.22,2973400.0],["2024-07-02",16.21,16.36,16.13,16.25,2527300.0],["2024-07-03",16.31,16.39,16.09,16.38,2104000.0],["2024-07-05",16.33,16.33,15.94,16.17,5006500.0],["2024-07-08",16.22,16.41,16.16,16.23,2939100.0],["2024-07-09",16.19,16.24,15.87,16.02,2915600.0],["2024-07-10",16.03,16.32,16.02,16.31,2614000.0],["2024-07-11",16.4,16.85,16.4,16.85,3685000.0],["2024-07-12",16.96,16.99,16.77,16.78,1508400.0],["2024-07-15",16.81,16.9,16.6,16.73,2733300.0],["2024-07-16",16.79,17.03,16.61,17.02,2669700.0],["2024-07-17",16.94,17.02,16.64,16.7,4738200.0],["2024-07-18",16.66,16.96,16.53,16.54,3526500.0],["2024-07-19",16.48,16.52,16.22,16.23,1980000.0],["2024-07-22",16.26,19.53,16.01,18.68,34912200.0],["2024-07-23",18.51,18.55,17.07,17.24,9929600.0],["2024-07-24",17.7,19.16,17.59,18.93,10195800.0],["2024-07-25",19.14,19.18,18.75,18.91,4762900.0],["2024-07-26",19.05,19.29,18.84,19.17,3452000.0],["2024-07-29",19.13,19.34,18.9,19.27,3209700.0],["2024-07-30",19.31,19.68,19.18,19.6,2588600.0],["2024-07-31",19.68,19.74,19.25,19.29,3001700.0],["2024-08-01",19.3,19.56,19.14,19.17,3176500.0],["2024-08-02",18.94,19.03,18.65,18.92,1723200.0],["2024-08-05",18.09,18.6,17.9,18.32,2818400.0],["2024-08-06",18.32,19.03,18.27,18.75,4672700.0],["2024-08-07",18.85,19.3,18.52,18.54,2441400.0],["2024-08-08",18.57,19.06,18.57,19.01,1959600.0],["2024-08-09",19.03,19.11,18.79,18.96,2599500.0],["2024-08-12",18.96,19.01,18.55,18.58,2161000.0],["2024-08-13",18.58,18.93,18.5,18.86,2152900.0],["2024-08-14",18.94,19.27,18.94,19.03,1744400.0],["2024-08-15",19.37,19.49,19.17,19.35,1309500.0],["2024-08-16",19.27,19.54,19.2,19.22,1411600.0],["2024-08-19",19.22,19.36,19.05,19.07,1944400.0],["2024-08-20",19.07,19.15,18.96,19.0,1625300.0],["2024-08-21",19.15,19.35,19.03,19.27,1794400.0],["2024-08-22",19.29,19.38,19.15,19.22,1960100.0],["2024-08-23",19.25,19.56,19.25,19.55,1661300.0],["2024-08-26",19.63,19.72,19.49,19.54,1348200.0],["2024-08-27",19.5,19.59,19.42,19.52,1441800.0],["2024-08-28",19.44,19.52,19.25,19.27,1778300.0],["2024-08-29",19.3,19.41,19.07,19.14,2399600.0],["2024-08-30",19.25,19.25,18.91,18.98,3682200.0],["2024-09-03",18.93,18.99,18.64,18.7,1864300.0],["2024-09-04",18.64,18.86,18.51,18.71,2279100.0],["2024-09-05",18.79,18.82,18.51,18.66,1542600.0],["2024-09-06",18.69,18.76,18.35,18.44,1497900.0],["2024-09-09",18.43,19.05,18.16,18.98,3531300.0],["2024-09-10",18.99,18.99,18.46,18.59,3179900.0],["2024-09-11",18.5,18.5,18.01,18.23,2253800.0],["2024-09-12",18.32,18.54,18.26,18.51,1509900.0],["2024-09-13",18.59,19.15,18.59,19.01,3445100.0],["2024-09-16",19.24,19.28,18.96,19.02,1949800.0],["2024-09-17",19.1,19.35,19.0,19.26,1376400.0],["2024-09-18",19.31,19.6,19.18,19.42,1921100.0],["2024-09-19",19.77,19.8,19.34,19.54,2501200.0],["2024-09-20",19.3,19.36,18.95,19.23,9397100.0],["2024-09-23",19.37,19.37,19.02,19.15,1888600.0],["2024-09-24",19.27,19.4,19.12,19.16,1715700.0],["2024-09-25",19.12,19.17,18.72,18.77,2016600.0],["2024-09-26",19.0,19.26,18.88,19.04,2285100.0],["2024-09-27",19.16,19.28,18.86,19.04,1685000.0],["2024-09-30",18.95,19.1,18.82,19.05,2039600.0],["2024-10-01",19.07,19.2,18.83,19.13,2121600.0],["2024-10-02",19.07,19.2,18.93,18.98,1447300.0],["2024-10-03",18.95,19.02,18.69,18.97,2080100.0],["2024-10-04",19.14,19.43,19.12,19.26,1809300.0],["2024-10-07",19.21,19.37,19.0,19.35,1189800.0],["2024-10-08",19.32,19.41,18.94,19.26,1283500.0],["2024-10-09",19.27,19.35,19.16,19.26,1274200.0],["2024-10-10",19.29,19.41,19.2,19.33,1768600.0],["2024-10-11",19.31,19.46,19.18,19.22,2236900.0],["2024-10-14",19.18,19.18,18.57,18.9,1928900.0],["2024-10-15",18.86,19.11,18.59,18.66,2272400.0],["2024-10-16",18.68,18.88,18.62,18.7,1960900.0],["2024-10-17",18.72,18.72,18.54,18.64,1962800.0],["2024-10-18",18.66,19.07,18.57,19.06,3722400.0],["2024-10-21",18.99,19.07,18.4,18.42,2862800.0],["2024-10-22",18.36,18.38,18.08,18.11,2365000.0],["2024-10-23",17.97,18.11,17.7,17.78,4063500.0],["2024-10-24",18.44,18.75,17.9,18.57,4836100.0],["2024-10-25",18.73,19.3,18.71,19.0,3705900.0],["2024-10-28",19.08,19.79,18.97,19.72,4054500.0],["2024-10-29",19.69,20.07,19.54,19.83,3459300.0],["2024-10-30",19.82,20.44,19.78,20.34,3633900.0],["2024-10-31",20.39,20.6,20.22,20.38,2903900.0],["2024-11-01",20.42,20.48,19.79,19.91,3388000.0],["2024-11-04",19.9,20.29,19.86,20.01,2189800.0],["2024-11-05",19.94,20.3,19.8,20.21,2317700.0],["2024-11-06",20.4,20.43,18.69,18.8,4942200.0],["2024-11-07",18.97,19.5,18.95,19.38,3278600.0],["2024-11-08",19.27,19.92,19.21,19.55,2468500.0],["2024-11-11",19.61,19.74,19.4,19.45,1989500.0],["2024-11-12",19.28,19.38,18.8,18.84,3129900.0],["2024-11-13",18.97,19.18,18.77,18.79,2474300.0],["2024-11-14",18.78,19.18,18.78,18.99,1682600.0],["2024-11-15",19.02,19.18,18.65,18.67,2686700.0],["2024-11-18",18.62,18.7,18.36,18.42,2833900.0],["2024-11-19",18.25,18.57,17.96,18.31,5456300.0],["2024-11-20",18.24,18.52,18.16,18.35,6821100.0],["2024-11-21",18.37,18.55,18.26,18.38,10049900.0],["2024-11-22",18.5,18.7,18.35,18.69,12358200.0],["2024-11-25",18.95,19.45,18.92,19.07,4703300.0],["2024-11-26",19.09,19.09,18.41,18.63,3844900.0],["2024-11-27",18.79,18.9,18.62,18.75,3023600.0],["2024-11-29",18.9,19.1,18.88,19.02,1504200.0],["2024-12-02",18.93,19.18,18.79,18.92,2617700.0],["2024-12-03",18.92,18.94,18.69,18.8,2232400.0],["2024-12-04",18.71,20.22,18.62,19.86,5947200.0],["2024-12-05",19.79,19.95,19.68,19.76,2169300.0],["2024-12-06",19.92,20.0,19.33,19.36,2243000.0],["2024-12-09",19.44,19.47,19.11,19.13,1593800.0],["2024-12-10",19.07,19.44,18.99,19.03,2029000.0],["2024-12-11",19.11,19.23,18.96,19.19,1883900.0],["2024-12-12",19.11,19.37,19.0,19.32,1601900.0],["2024-12-13",19.22,19.31,18.7,18.87,2103900.0],["2024-12-16",18.83,19.18,18.77,18.87,2748600.0],["2024-12-17",18.85,19.01,18.5,18.66,2113900.0],["2024-12-18",18.62,18.87,18.1,18.15,2304700.0],["2024-12-19",18.14,18.32,17.67,17.81,3299500.0],["2024-12-20",17.62,17.99,17.58,17.86,14453600.0],["2024-12-23",17.77,17.88,17.58,17.82,2242700.0],["2024-12-24",17.89,17.95,17.74,17.94,1149900.0],["2024-12-26",17.85,18.09,17.78,18.0,2160400.0],["2024-12-27",17.94,18.19,17.9,17.96,1505800.0],["2024-12-30",17.83,17.9,17.58,17.68,1252300.0],["2024-12-31",17.72,17.82,17.57,17.73,2041700.0],["2025-01-02",17.78,17.93,17.6,17.73,1429100.0],["2025-01-03",17.75,17.98,17.71,17.94,1543400.0],["2025-01-06",18.06,18.63,18.04,18.33,3562700.0],["2025-01-07",18.37,18.49,17.99,18.26,2715400.0],["2025-01-08",18.11,18.47,17.99,18.43,2519300.0],["2025-01-10",18.26,18.74,18.25,18.68,3341000.0],["2025-01-13",18.56,18.67,18.38,18.42,3177400.0],["2025-01-14",18.5,18.53,17.98,18.18,2854700.0],["2025-01-15",18.39,18.51,17.75,17.86,2430500.0],["2025-01-16",17.85,17.97,17.63,17.94,2039500.0],["2025-01-17",18.08,18.11,17.81,17.93,2398600.0],["2025-01-21",18.12,18.21,17.86,18.0,2613000.0],["2025-01-22",18.04,18.17,17.95,18.03,2177700.0],["2025-01-23",17.92,18.19,17.92,18.12,2211500.0],["2025-01-24",18.21,18.27,18.05,18.18,2085500.0],["2025-01-27",18.2,18.65,18.2,18.58,3331700.0],["2025-01-28",18.57,18.72,18.36,18.66,2099000.0],["2025-01-29",19.02,19.02,18.6,18.78,2510700.0],["2025-01-30",18.85,19.19,18.81,19.06,2022500.0],["2025-01-31",18.93,19.05,18.61,18.64,2307400.0],["2025-02-03",18.02,18.16,17.72,17.78,3781600.0],["2025-02-04",17.97,18.25,17.81,18.07,4922700.0],["2025-02-05",21.27,21.35,20.18,20.84,18413900.0],["2025-02-06",20.97,21.88,20.84,21.43,7901300.0],["2025-02-07",21.47,21.63,21.2,21.48,4131400.0],["2025-02-10",21.6,21.62,20.91,21.3,4591500.0],["2025-02-11",21.27,21.9,21.22,21.85,3801000.0],["2025-02-12",21.72,22.04,21.62,21.72,3665900.0],["2025-02-13",21.79,22.03,21.68,21.92,4306300.0],["2025-02-14",21.93,22.07,21.88,21.94,3730800.0],["2025-02-18",21.96,22.04,21.55,21.79,4228400.0],["2025-02-19",21.67,21.81,21.56,21.78,3366900.0],["2025-02-20",21.88,22.01,21.78,21.8,3347700.0],["2025-02-21",21.8,21.92,20.99,21.15,4653200.0],["2025-02-24",21.3,21.35,21.0,21.19,4114700.0],["2025-02-25",21.19,21.85,21.12,21.56,5388000.0],["2025-02-26",21.56,21.61,21.13,21.25,3634600.0],["2025-02-27",21.17,21.45,21.02,21.21,4757500.0],["2025-02-28",21.25,21.46,21.11,21.3,4982100.0],["2025-03-03",21.42,21.5,20.87,21.02,3066600.0],["2025-03-04",20.9,20.91,20.28,20.45,3994000.0],["2025-03-05",20.45,20.64,20.11,20.57,3231000.0],["2025-03-06",20.38,20.77,20.28,20.67,2492100.0],["2025-03-07",20.6,21.07,20.48,21.0,2993400.0],["2025-03-10",20.87,21.34,20.8,20.87,3953400.0],["2025-03-11",20.73,20.85,20.32,20.66,3089100.0],["2025-03-12",20.66,20.74,20.23,20.49,3124800.0],["2025-03-13",20.52,20.61,19.63,19.66,2939100.0],["2025-03-14",19.85,19.96,19.65,19.75,3672500.0],["2025-03-17",19.62,20.26,19.62,20.17,3466200.0],["2025-03-18",20.13,20.35,19.89,19.96,2735200.0],["2025-03-19",19.93,20.25,19.78,20.13,2673000.0],["2025-03-20",20.0,20.26,19.95,20.03,2302100.0],["2025-03-21",19.83,20.18,19.64,19.8,22651200.0],["2025-03-24",19.95,20.24,19.91,20.17,3167400.0],["2025-03-25",20.22,20.22,19.58,19.68,2203300.0],["2025-03-26",19.77,19.94,19.66,19.76,1909900.0],["2025-03-27",19.73,19.9,19.64,19.67,1708100.0],["2025-03-28",19.56,19.64,19.21,19.3,2365300.0],["2025-03-31",19.13,19.54,19.01,19.43,3323000.0],["2025-04-01",19.42,19.66,19.29,19.43,2766900.0],["2025-04-02",19.3,19.91,19.23,19.87,2986700.0],["2025-04-03",18.57,18.61,16.57,16.58,9848900.0],["2025-04-04",16.0,16.78,15.44,16.45,10118300.0],["2025-04-07",15.97,16.92,15.52,15.78,7016900.0],["2025-04-08",16.39,16.39,14.57,14.69,5597500.0],["2025-04-09",14.39,16.23,14.06,15.86,9352100.0],["2025-04-10",15.31,15.34,14.26,14.77,6138300.0],["2025-04-11",14.56,15.04,13.95,15.04,6031900.0],["2025-04-14",15.36,15.54,14.8,15.24,5638400.0],["2025-04-15",15.16,15.43,14.75,14.92,4288500.0],["2025-04-16",14.95,15.03,14.49,14.64,5248300.0],["2025-04-17",14.62,14.96,14.52,14.83,4774100.0],["2025-04-21",14.65,14.72,14.26,14.55,3576900.0],["2025-04-22",14.78,15.02,14.53,14.58,3984200.0],["2025-04-23",15.12,15.86,15.01,15.25,6094800.0],["2025-04-24",15.4,15.9,15.4,15.77,5116000.0],["2025-04-25",15.85,15.85,15.48,15.68,3685100.0],["2025-04-28",15.75,16.01,15.59,15.72,3760100.0],["2025-04-29",15.63,15.94,15.58,15.75,3056200.0],["2025-04-30",15.61,15.92,15.34,15.89,3940700.0],["2025-05-01",15.88,16.11,15.74,15.87,4810600.0],["2025-05-02",16.15,16.42,15.98,16.38,5878000.0],["2025-05-05",16.13,16.43,16.11,16.2,5681500.0],["2025-05-06",15.99,16.94,15.75,16.65,7799000.0],["2025-05-07",16.84,17.52,16.66,17.43,8259400.0],["2025-05-08",17.59,17.73,16.51,17.27,7660800.0],["2025-05-09",17.38,17.5,17.17,17.24,3028000.0],["2025-05-12",18.48,19.15,18.44,19.0,6825500.0],["2025-05-13",19.1,19.8,18.91,19.67,8023500.0],["2025-05-14",19.58,19.8,19.46,19.78,5365500.0],["2025-05-15",19.88,20.2,19.79,20.12,5073200.0],["2025-05-16",20.05,20.27,20.01,20.1,4265400.0],["2025-05-19",19.8,20.28,19.78,20.0,3930800.0],["2025-05-20",20.03,20.15,19.72,19.83,2493000.0],["2025-05-21",19.52,19.69,19.32,19.32,2511400.0],["2025-05-22",19.29,19.48,19.23,19.44,2731800.0],["2025-05-23",18.9,19.2,18.88,19.01,2876300.0],["2025-05-27",19.16,19.51,18.91,19.49,3228800.0],["2025-05-28",19.49,19.5,18.98,19.03,3374400.0],["2025-05-29",19.04,19.39,18.98,19.39,2694000.0],["2025-05-30",19.32,19.32,18.79,18.94,3835100.0],["2025-06-02",18.89,18.92,18.39,18.57,3310000.0],["2025-06-03",18.54,18.87,18.26,18.74,2681300.0],["2025-06-04",18.73,18.98,18.52,18.66,2493800.0],["2025-06-05",18.62,18.84,18.51,18.53,2191300.0],["2025-06-06",18.63,18.89,18.53,18.86,1821200.0],["2025-06-09",18.93,19.27,18.9,19.06,2147800.0],["2025-06-10",19.06,19.4,19.06,19.29,1921100.0],["2025-06-11",19.38,19.5,19.15,19.25,1591000.0],["2025-06-12",19.19,19.6,19.09,19.3,2105600.0],["2025-06-13",19.09,19.27,18.68,18.8,1885600.0],["2025-06-16",19.14,19.36,18.82,19.33,2488100.0],["2025-06-17",19.23,19.23,18.69,18.85,2938600.0],["2025-06-18",18.85,19.2,18.85,18.97,2394200.0],["2025-06-20",19.07,19.15,18.72,19.06,6495300.0],["2025-06-23",18.93,19.19,18.67,19.12,2367600.0],["2025-06-24",19.21,19.53,18.9,19.46,2801700.0],["2025-06-25",19.48,19.49,19.09,19.16,5135500.0],["2025-06-26",19.17,19.5,19.15,19.47,2335100.0],["2025-06-27",19.64,19.84,19.47,19.8,4113100.0],["2025-06-30",19.77,19.82,19.46,19.72,2165900.0],["2025-07-01",19.73,20.36,19.63,20.22,3217800.0],["2025-07-02",20.3,20.6,19.95,20.55,3271900.0],["2025-07-03",20.47,20.57,20.31,20.42,2074900.0],["2025-07-07",20.27,20.46,19.99,20.0,1871400.0],["2025-07-08",20.0,20.24,19.95,20.09,4232300.0],["2025-07-09",20.34,20.39,19.91,20.14,2365100.0],["2025-07-10",20.13,20.43,20.11,20.22,2601600.0],["2025-07-11",20.13,20.17,19.78,19.97,3725700.0],["2025-07-14",19.95,20.0,19.74,19.94,2437100.0],["2025-07-15",19.94,20.02,19.46,19.48,2855300.0],["2025-07-16",19.53,19.66,19.27,19.6,3284200.0],["2025-07-17",19.6,19.71,19.42,19.49,3443700.0],["2025-07-18",19.53,19.55,19.18,19.38,3000500.0],["2025-07-21",19.43,19.91,19.43,19.88,5059400.0],["2025-07-22",19.95,20.33,19.88,19.89,4995300.0],["2025-07-23",20.17,20.4,19.69,20.2,5747000.0],["2025-07-24",18.88,18.97,16.87,16.89,17454900.0],["2025-07-25",17.06,17.5,16.83,17.43,10169800.0],["2025-07-28",17.54,17.82,17.27,17.66,7148900.0],["2025-07-29",17.66,17.76,17.25,17.41,4720900.0],["2025-07-30",17.42,17.49,17.09,17.15,5377000.0],["2025-07-31",17.12,17.16,16.81,17.01,5274700.0],["2025-08-01",16.91,17.1,16.73,16.86,5349700.0],["2025-08-04",16.99,17.15,16.88,17.01,4272300.0],["2025-08-05",17.06,17.15,16.94,16.99,5058500.0],["2025-08-06",17.14,17.4,17.05,17.3,4545100.0],["2025-08-07",17.41,17.43,17.09,17.29,5301800.0],["2025-08-08",17.33,17.39,17.1,17.13,3900100.0],["2025-08-11",17.14,17.45,17.13,17.33,3147600.0],["2025-08-12",17.5,17.96,17.41,17.94,4594100.0],["2025-08-13",18.02,18.3,17.89,18.27,3924200.0],["2025-08-14",18.04,18.33,18.0,18.28,2770100.0],["2025-08-15",18.35,18.36,18.08,18.18,2710100.0],["2025-08-18",18.2,18.22,17.91,17.95,3063200.0],["2025-08-19",17.98,18.16,17.65,17.66,3095100.0],["2025-08-20",17.58,17.82,17.41,17.7,3650000.0],["2025-08-21",17.51,17.8,17.5,17.77,2540600.0],["2025-08-22",17.89,18.44,17.8,18.36,2408500.0],["2025-08-25",18.29,18.34,18.15,18.28,2396600.0],["2025-08-26",18.35,18.69,18.31,18.53,2807000.0],["2025-08-27",18.55,18.79,18.52,18.53,3017700.0],["2025-08-28",18.69,18.69,18.17,18.46,2509500.0],["2025-08-29",18.4,18.47,18.11,18.3,2924500.0],["2025-09-02",18.09,18.18,17.89,18.12,3310600.0],["2025-09-03",18.05,18.33,18.0,18.23,2104600.0],["2025-09-04",18.3,18.67,18.12,18.65,2424100.0],["2025-09-05",18.7,19.08,18.65,18.82,2515200.0],["2025-09-08",18.71,18.71,18.22,18.5,2436100.0],["2025-09-09",18.41,18.51,18.21,18.33,2137700.0],["2025-09-10",18.2,18.22,17.67,17.93,2973900.0],["2025-09-11",17.93,18.1,17.86,18.0,3267800.0],["2025-09-12",17.87,17.91,17.72,17.74,3184000.0],["2025-09-15",17.92,17.93,17.38,17.42,3414500.0],["2025-09-16",17.48,17.52,17.2,17.38,3112200.0],["2025-09-17",17.44,17.55,17.07,17.24,3996400.0],["2025-09-18",17.3,17.4,17.11,17.33,2967800.0],["2025-09-19",17.3,17.3,16.93,17.08,4899500.0],["2025-09-22",17.09,17.38,16.99,17.08,3270500.0],["2025-09-23",17.15,17.24,17.04,17.05,2107500.0],["2025-09-24",17.06,17.15,16.9,17.12,2436900.0],["2025-09-25",17.06,17.1,16.63,16.66,3083900.0],["2025-09-26",16.71,16.93,16.63,16.9,2639600.0],["2025-09-29",17.0,17.0,16.62,16.96,2671700.0],["2025-09-30",16.94,16.96,16.56,16.83,2672900.0],["2025-10-01",16.85,17.32,16.75,17.28,3551700.0],["2025-10-02",17.36,17.41,16.95,17.22,3293900.0],["2025-10-03",17.32,18.25,17.3,18.06,6406200.0],["2025-10-06",18.04,19.13,17.86,18.07,9779400.0],["2025-10-07",18.08,18.22,17.89,18.0,3980400.0],["2025-10-08",18.02,18.43,17.88,18.41,2969600.0],["2025-10-09",18.49,18.5,18.01,18.1,3525200.0],["2025-10-10",18.16,18.16,17.04,17.1,5605400.0],["2025-10-13",17.3,17.47,17.26,17.3,3609500.0],["2025-10-14",17.0,18.01,16.95,17.8,3564500.0],["2025-10-15",18.0,18.25,17.74,17.86,2940300.0],["2025-10-16",17.87,18.22,17.79,18.1,3671400.0],["2025-10-17",18.14,18.49,18.06,18.41,3490300.0],["2025-10-20",18.43,18.54,18.27,18.37,3004500.0],["2025-10-21",18.36,19.0,18.27,18.82,6461000.0],["2025-10-22",17.55,18.87,17.0,18.3,9497800.0],["2025-10-23",18.13,19.29,18.11,19.18,6495800.0],["2025-10-24",19.19,19.21,18.41,18.45,5847200.0],["2025-10-27",18.62,19.34,18.58,19.04,5042500.0],["2025-10-28",18.98,19.44,18.66,19.23,3815200.0],["2025-10-29",19.14,19.41,18.96,19.03,4035700.0],["2025-10-30",18.79,19.09,18.56,18.59,4385800.0],["2025-10-31",18.5,18.54,18.07,18.38,4978900.0],["2025-11-03",18.3,18.57,18.12,18.44,4425900.0],["2025-11-04",18.29,18.48,18.23,18.33,3240400.0],["2025-11-05",18.34,19.17,18.32,19.06,4506400.0],["2025-11-06",19.1,19.4,18.63,18.67,3361400.0],["2025-11-07",18.63,18.91,18.52,18.73,2984700.0],["2025-11-10",18.83,19.18,18.8,19.16,2711400.0],["2025-11-11",19.27,19.4,19.21,19.23,3125500.0],["2025-11-12",19.38,19.74,19.23,19.6,2993100.0],["2025-11-13",19.5,19.76,19.46,19.56,2722400.0],["2025-11-14",19.35,19.56,19.12,19.34,3182800.0],["2025-11-17",19.12,19.24,18.69,18.72,3681100.0],["2025-11-18",18.5,18.85,18.32,18.72,3035400.0],["2025-11-19",18.74,18.91,18.47,18.57,2888100.0],["2025-11-20",18.93,19.39,18.71,19.0,4492400.0],["2025-11-21",19.2,19.98,19.13,19.83,3359600.0],["2025-11-24",19.8,20.31,19.73,20.05,3414600.0],["2025-11-25",20.09,20.91,20.06,20.76,4401800.0],["2025-11-26",20.75,21.45,20.6,21.24,5267900.0],["2025-11-28",21.21,21.4,21.05,21.12,2202200.0],["2025-12-01",21.05,21.32,20.9,20.96,3695900.0],["2025-12-02",20.99,21.06,20.15,20.32,4096900.0],["2025-12-03",20.36,21.32,20.27,21.23,5569000.0],["2025-12-04",21.19,21.39,21.02,21.13,3042700.0],["2025-12-05",21.17,21.35,21.09,21.15,2989800.0],["2025-12-08",21.15,21.27,20.1,20.43,7217500.0],["2025-12-09",20.4,20.5,19.84,20.2,3665800.0],["2025-12-10",20.26,20.98,20.21,20.92,4250000.0],["2025-12-11",20.94,21.38,20.86,20.99,3503300.0],["2025-12-12",21.0,21.1,20.14,20.21,3639000.0],["2025-12-15",20.34,20.46,20.06,20.43,4430300.0],["2025-12-16",20.41,20.63,20.11,20.52,3886600.0],["2025-12-17",20.32,20.56,20.15,20.34,2993500.0],["2025-12-18",20.54,20.69,20.35,20.46,3812600.0],["2025-12-19",20.47,20.5,19.93,20.07,16492000.0],["2025-12-22",20.07,20.08,19.69,19.8,3328400.0],["2025-12-23",19.81,19.98,19.72,19.88,2186400.0],["2025-12-24",19.93,20.11,19.81,19.97,984000.0],["2025-12-26",19.98,20.29,19.93,20.26,1963900.0],["2025-12-29",20.22,20.25,19.91,19.98,2290900.0],["2025-12-30",19.95,20.07,19.88,19.99,2208800.0],["2025-12-31",19.93,20.08,19.82,19.84,1572800.0],["2026-01-02",20.0,20.08,19.63,20.04,2586400.0],["2026-01-05",19.94,20.73,19.94,20.57,3852600.0],["2026-01-06",20.57,21.29,20.36,21.27,4761700.0],["2026-01-07",21.24,21.87,21.07,21.63,3939400.0],["2026-01-08",21.46,22.26,21.45,22.16,3809200.0],["2026-01-09",21.79,22.01,21.1,21.48,4587600.0],["2026-01-12",21.34,21.64,21.09,21.46,2164300.0],["2026-01-13",21.39,21.81,21.36,21.71,2776900.0],["2026-01-14",21.6,21.76,21.0,21.16,3484800.0],["2026-01-15",21.28,21.76,21.2,21.75,2690800.0],["2026-01-16",21.65,21.68,20.93,21.04,2258800.0],["2026-01-20",20.56,20.86,20.41,20.63,3008800.0],["2026-01-21",20.77,21.22,20.65,21.11,1879000.0],["2026-01-22",21.23,21.35,20.76,20.88,2196600.0],["2026-01-23",20.79,21.01,20.46,20.67,2659200.0],["2026-01-26",20.61,20.84,20.6,20.61,1809400.0],["2026-01-27",20.6,20.61,20.18,20.23,1638000.0],["2026-01-28",20.26,20.49,20.13,20.35,1865300.0],["2026-01-29",20.39,20.8,20.1,20.77,2755800.0],["2026-01-30",20.75,20.92,20.46,20.89,2932200.0],["2026-02-02",20.77,21.29,20.59,21.24,2969700.0],["2026-02-03",21.31,21.69,21.02,21.19,2770700.0],["2026-02-04",21.2,21.4,20.92,21.29,4627100.0],["2026-02-05",21.19,21.44,20.89,21.11,2497200.0],["2026-02-06",21.12,21.54,21.07,21.49,2762200.0],["2026-02-09",21.43,21.74,21.33,21.54,3078500.0],["2026-02-10",21.54,22.48,21.0,21.06,16259700.0],["2026-02-11",15.08,16.46,15.05,15.8,40089400.0],["2026-02-12",16.0,16.22,14.75,15.85,18508800.0],["2026-02-13",16.14,16.73,16.1,16.47,9761000.0],["2026-02-17",16.5,17.31,16.49,16.84,9472300.0],["2026-02-18",16.81,17.53,16.7,17.28,7299000.0],["2026-02-19",17.23,17.54,17.1,17.42,6611500.0],["2026-02-20",17.2,18.24,17.17,17.41,7986100.0],["2026-02-23",17.26,17.54,17.0,17.23,7476500.0],["2026-02-24",17.28,17.56,17.27,17.5,5195200.0],["2026-02-25",17.41,17.52,16.68,16.85,7474200.0],["2026-02-26",16.94,17.31,16.93,17.08,5767000.0],["2026-02-27",16.74,17.04,16.68,16.95,5694900.0],["2026-03-02",16.59,16.64,16.21,16.4,3975800.0],["2026-03-03",16.22,16.35,15.72,16.14,4601900.0],["2026-03-04",16.17,16.26,15.82,15.84,7012400.0],["2026-03-05",15.9,16.1,15.73,16.03,6565600.0],["2026-03-06",15.79,16.06,15.55,15.9,4036200.0],["2026-03-09",15.66,16.07,15.32,16.01,4004500.0],["2026-03-10",15.94,16.27,15.62,16.04,3219600.0],["2026-03-11",16.37,16.37,16.05,16.11,3098600.0],["2026-03-12",15.94,16.38,15.82,16.22,4466200.0],["2026-03-13",16.37,16.38,15.96,16.06,2717200.0],["2026-03-16",16.17,16.27,15.74,15.76,3486400.0],["2026-03-17",15.88,16.05,15.68,15.7,3207100.0],["2026-03-18",15.5,15.72,14.9,14.91,4620600.0],["2026-03-19",14.88,15.27,14.8,15.0,6165900.0],["2026-03-20",14.91,15.22,14.75,14.83,6272500.0],["2026-03-23",15.17,15.37,14.93,15.08,4292400.0],["2026-03-24",14.9,15.24,14.81,14.95,5232500.0],["2026-03-25",15.05,15.16,14.56,14.87,4449000.0],["2026-03-26",14.75,15.0,14.58,14.62,3013900.0],["2026-03-27",14.55,14.6,14.25,14.3,4337600.0],["2026-03-30",14.37,14.48,14.1,14.16,5517200.0],["2026-03-31",14.37,14.66,14.15,14.53,4235900.0],["2026-04-01",14.53,14.66,14.3,14.56,4719200.0],["2026-04-02",14.35,14.71,14.22,14.36,4285300.0],["2026-04-06",14.3,14.56,14.24,14.51,4030300.0],["2026-04-07",14.44,14.72,14.32,14.42,4174400.0],["2026-04-08",14.88,15.08,14.38,14.45,4969200.0],["2026-04-09",14.38,14.74,14.18,14.64,4020600.0],["2026-04-10",14.72,14.88,14.49,14.64,3091000.0],["2026-04-13",14.48,14.54,14.28,14.53,3243400.0],["2026-04-14",14.56,14.87,14.54,14.55,4925700.0],["2026-04-15",14.59,14.86,14.46,14.84,3703700.0],["2026-04-16",14.84,15.11,14.79,15.0,4954500.0],["2026-04-17",15.14,15.48,15.13,15.19,3582600.0],["2026-04-20",15.06,15.13,14.87,14.91,3503100.0],["2026-04-21",15.07,15.22,14.48,14.88,7231500.0],["2026-04-22",14.99,15.23,14.82,15.15,5590400.0],["2026-04-23",15.21,15.43,14.69,14.76,3857600.0],["2026-04-24",14.75,14.96,14.52,14.54,3940200.0],["2026-04-27",14.59,15.01,14.55,14.72,3574300.0],["2026-04-28",14.82,15.0,14.63,14.79,5212900.0],["2026-04-29",14.79,15.3,14.7,14.89,7049400.0],["2026-04-30",14.66,15.18,14.5,15.08,8237100.0],["2026-05-01",15.11,15.35,14.7,14.93,5641600.0],["2026-05-04",14.9,15.08,14.64,14.85,3593600.0],["2026-05-05",14.86,14.98,14.58,14.72,4391100.0],["2026-05-06",14.97,15.4,14.97,15.08,5102200.0],["2026-05-07",15.1,15.35,14.85,15.0,2997400.0],["2026-05-08",15.2,15.56,15.04,15.39,6535300.0],["2026-05-11",15.32,15.39,14.9,14.99,4115600.0],["2026-05-12",15.15,15.51,15.04,15.18,6142600.0],["2026-05-13",15.0,15.09,14.72,14.82,5092000.0],["2026-05-14",14.92,15.2,14.87,15.11,3799600.0],["2026-05-15",15.13,15.31,14.93,15.15,4829200.0],["2026-05-18",15.22,15.43,14.92,14.94,3923400.0],["2026-05-19",14.96,15.15,14.75,15.0,3458800.0],["2026-05-20",14.96,14.99,14.26,14.89,6408900.0],["2026-05-21",14.7,15.11,14.31,14.97,4367400.0],["2026-05-22",14.96,15.21,14.96,15.09,3966100.0],["2026-05-26",15.1,15.35,15.01,15.07,3671400.0],["2026-05-27",15.14,15.39,14.88,14.9,3624700.0],["2026-05-28",14.86,15.11,14.78,14.89,3320200.0],["2026-05-29",14.84,15.1,14.81,14.94,4204900.0],["2026-06-01",14.93,14.93,14.56,14.86,4161200.0],["2026-06-02",14.82,14.83,14.19,14.37,4415200.0],["2026-06-03",14.3,14.45,14.26,14.34,2941400.0],["2026-06-04",14.51,14.53,14.03,14.2,3399300.0],["2026-06-05",14.22,14.27,13.95,14.08,3841200.0],["2026-06-08",14.02,14.4,13.99,14.21,4050500.0],["2026-06-09",14.26,14.77,14.21,14.49,3818900.0],["2026-06-10",14.42,14.77,14.21,14.69,5704800.0],["2026-06-11",14.61,14.75,14.37,14.66,3605200.0],["2026-06-12",14.74,14.9,14.64,14.65,3364000.0],["2026-06-15",14.69,14.9,14.27,14.35,4826300.0],["2026-06-16",14.37,14.51,14.07,14.13,3351000.0],["2026-06-17",14.13,14.22,13.62,13.67,5044300.0],["2026-06-18",13.77,14.33,13.66,14.04,9904200.0],["2026-06-22",13.89,14.08,13.78,13.89,3395700.0],["2026-06-23",13.93,13.95,13.62,13.77,4119700.0],["2026-06-24",13.77,14.05,13.64,13.88,3738900.0],["2026-06-25",13.83,14.17,13.68,13.81,2908700.0],["2026-06-26",13.83,14.24,13.82,13.98,6075900.0],["2026-06-29",14.02,14.08,13.66,13.69,4977100.0],["2026-06-30",13.7,13.98,13.55,13.88,4722000.0],["2026-07-01",13.92,13.99,13.69,13.74,4028500.0],["2026-07-02",13.84,13.9,13.17,13.34,4936600.0],["2026-07-06",13.35,13.455,12.915,13.05,5129910.525437],["2026-07-07",13.21,13.5,13.11,13.42,6584559.467639],["2026-07-08",13.33,13.41,12.95,13.17,5222987.849163],["2026-07-09",12.89,13.21,12.7277,13.18,5983101.524696],["2026-07-10",13.25,13.385,13.17,13.33,2990912.394192],["2026-07-13",13.47,14.27,13.47,13.84,8538893.100902],["2026-07-14",13.76,13.86,13.4,13.67,5895838.669185],["2026-07-15",13.68,14.04,13.68,13.86,4239232.397723],["2026-07-16",13.89,14.83,13.89,14.65,9591115.760218],["2026-07-17",14.7,14.795,14.253907,14.3,4579478.440588],["2026-07-20",14.34,14.47,14.105,14.14,7237087.775286],["2026-07-21",14.17,14.56,14.12,14.2,5294497.798154],["2026-07-22",14.24,14.485,13.99,14.4,4570137.516549],["2026-07-23",14.27,14.345,14.12,14.24,4267247.248919],["2026-07-24",14.21,14.37,14.105,14.34,2613745.137077],["2026-07-27",14.51,14.82,14.475,14.8,3151998.603929],["2026-07-28",14.89,15.5,14.87,15.44,4201043.440123],["2026-07-29",15.36,15.525,15.23,15.37,3523011.15488],["2026-07-30",15.27,15.275,14.99,15.21,3470374.891865],["2026-07-31",15.235,15.235,15.015,15.09,2813919.131561],["2026-08-03",15.32,15.41,14.88,14.88,4050035.369717],["2026-08-04",14.81,14.9,14.527025,14.86,5870011.455939],["2026-08-05",15.65,15.65,14.33,14.46,8397249.159846],["2026-08-06",14.6,14.755,14.19,14.49,4101888.075332],["2026-08-07",14.44,14.795,14.39,14.79,3424177.929227],["2026-08-10",14.64,14.79,14.55,14.599,570742.640564],["2026-08-11",14.68,15.21,14.655,15.03,2739482.223022],["2026-08-12",14.84,15.06,14.605,14.65,3154756.190656],["2026-08-13",14.68,14.925,14.47,14.88,2818069.413881],["2026-08-14",14.92,15.14,14.86,15.03,3265266.87699]]}