{"t":"NOC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",2.4698,2.4757,2.4639,2.4698,33868.0],["1982-01-04",2.4639,2.4698,2.458,2.458,65080.0],["1982-01-05",2.4639,2.4698,2.458,2.458,318096.0],["1982-01-06",2.399,2.4462,2.346,2.3754,369231.0],["1982-01-07",2.3165,2.3342,2.2929,2.3342,151411.0],["1982-01-08",2.3813,2.4285,2.3342,2.4167,305479.0],["1982-01-11",2.287,2.4049,2.1632,2.1632,687327.0],["1982-01-12",2.1456,2.1691,2.1161,2.1161,238406.0],["1982-01-13",2.0572,2.0984,2.0159,2.0159,478141.0],["1982-01-14",2.0395,2.0513,2.0277,2.0277,130160.0],["1982-01-15",2.063,2.0866,2.0395,2.0866,564471.0],["1982-01-18",2.0572,2.0689,2.0395,2.0454,813503.0],["1982-01-19",2.0513,2.063,2.0336,2.0513,345324.0],["1982-01-20",2.0807,2.1161,2.0454,2.1043,763033.0],["1982-01-21",2.1515,2.175,2.122,2.1691,56447.0],["1982-01-22",2.2045,2.2281,2.1809,2.2281,82346.0],["1982-01-25",2.2752,2.287,2.2635,2.2752,70393.0],["1982-01-26",2.2929,2.3106,2.2752,2.2929,292861.0],["1982-01-27",2.2929,2.2929,2.287,2.2929,95628.0],["1982-01-28",2.2929,2.2988,2.287,2.2988,67072.0],["1982-01-29",2.3165,2.3342,2.2929,2.3165,115551.0],["1982-02-01",2.3342,2.3578,2.3106,2.3342,320753.0],["1982-02-02",2.346,2.3696,2.3224,2.3696,79690.0],["1982-02-03",2.4108,2.4992,2.3224,2.346,929718.0],["1982-02-04",2.346,2.3813,2.3106,2.3283,195241.0],["1982-02-05",2.346,2.3696,2.3165,2.3578,132817.0],["1982-02-08",2.3283,2.3578,2.2929,2.2929,71057.0],["1982-02-09",2.2635,2.287,2.234,2.2458,156724.0],["1982-02-10",2.1986,2.2281,2.1691,2.1691,39181.0],["1982-02-11",2.1574,2.1691,2.1456,2.1632,61096.0],["1982-02-12",2.1515,2.1632,2.1338,2.1338,51134.0],["1982-02-16",2.1515,2.1809,2.122,2.1809,71057.0],["1982-02-17",2.2045,2.2104,2.1927,2.1927,35196.0],["1982-02-18",2.2104,2.234,2.1868,2.2281,161372.0],["1982-02-19",2.2222,2.2281,2.2163,2.2222,94300.0],["1982-02-22",2.2045,2.2399,2.1691,2.1691,146763.0],["1982-02-23",2.1668,2.1787,2.1549,2.1608,71721.0],["1982-02-24",2.1727,2.1846,2.1608,2.1668,67737.0],["1982-02-25",2.1846,2.1906,2.1727,2.1787,71057.0],["1982-02-26",2.1787,2.1787,2.1787,2.1787,4649.0],["1982-03-01",2.1787,2.1787,2.1787,2.1787,17930.0],["1982-03-02",2.1846,2.1906,2.1787,2.1787,19258.0],["1982-03-03",2.1965,2.2144,2.1787,2.1965,108910.0],["1982-03-04",2.1965,2.2025,2.1906,2.1965,182623.0],["1982-03-05",2.1965,2.2025,2.1906,2.1906,102269.0],["1982-03-08",2.1549,2.2025,2.1072,2.1072,222468.0],["1982-03-09",2.0299,2.0775,1.9763,2.0358,230437.0],["1982-03-10",2.0477,2.0596,2.0358,2.0477,183287.0],["1982-03-11",2.012,2.0596,1.9584,1.9584,389817.0],["1982-03-12",1.8989,1.9287,1.8691,1.8929,312120.0],["1982-03-15",1.8929,1.8989,1.881,1.8929,303486.0],["1982-03-16",1.8929,1.8989,1.887,1.8929,309463.0],["1982-03-17",1.9048,1.9108,1.8929,1.9108,250360.0],["1982-03-18",1.9584,1.9763,1.9346,1.9763,261649.0],["1982-03-19",2.012,2.0179,2.0001,2.0179,87659.0],["1982-03-22",2.0656,2.0775,2.0477,2.0775,29220.0],["1982-03-23",2.1072,2.143,2.0715,2.143,102933.0],["1982-03-24",2.1489,2.1549,2.143,2.1549,34532.0],["1982-03-25",2.1846,2.2144,2.1549,2.1906,110238.0],["1982-03-26",2.1965,2.2144,2.1787,2.2025,115551.0],["1982-03-29",2.2084,2.2144,2.2025,2.2144,117543.0],["1982-03-30",2.2322,2.2382,2.2203,2.2382,33204.0],["1982-03-31",2.2322,2.2501,2.2144,2.2144,141450.0],["1982-04-01",2.2025,2.2144,2.1906,2.1965,140122.0],["1982-04-02",2.2441,2.2858,2.1965,2.262,624903.0],["1982-04-05",2.1965,2.2501,2.143,2.1489,454234.0],["1982-04-06",2.1608,2.1668,2.1489,2.1668,154068.0],["1982-04-07",2.1787,2.1906,2.1668,2.1727,238406.0],["1982-04-08",2.1727,2.1787,2.1668,2.1727,75042.0],["1982-04-12",2.2322,2.262,2.2025,2.2501,253016.0],["1982-04-13",2.3513,2.3811,2.3215,2.3215,272274.0],["1982-04-14",2.3156,2.3275,2.2977,2.3096,118207.0],["1982-04-15",2.3096,2.3215,2.2977,2.3096,164693.0],["1982-04-16",2.3156,2.3275,2.2977,2.3096,178639.0],["1982-04-19",2.3156,2.3215,2.3096,2.3096,27892.0],["1982-04-20",2.3037,2.3096,2.2977,2.3037,65744.0],["1982-04-21",2.2799,2.2858,2.268,2.2799,67072.0],["1982-04-22",2.2799,2.2977,2.262,2.2858,278251.0],["1982-04-23",2.2977,2.3037,2.2858,2.2918,74377.0],["1982-04-26",2.3156,2.3453,2.2858,2.3453,79690.0],["1982-04-27",2.3453,2.3572,2.3334,2.3334,58439.0],["1982-04-28",2.3275,2.3394,2.3156,2.3156,136801.0],["1982-04-29",2.3096,2.3156,2.2977,2.3037,56447.0],["1982-04-30",2.3037,2.3096,2.2918,2.2918,53127.0],["1982-05-03",2.3513,2.4168,2.2858,2.393,479469.0],["1982-05-04",2.4465,2.4942,2.3989,2.4703,1107692.0],["1982-05-05",2.5418,2.5954,2.4823,2.5477,614278.0],["1982-05-06",2.5477,2.5834,2.5061,2.5061,935695.0],["1982-05-07",2.518,2.5358,2.4942,2.512,293525.0],["1982-05-10",2.512,2.5239,2.4942,2.4942,405755.0],["1982-05-11",2.4823,2.4942,2.4703,2.4942,138129.0],["1982-05-12",2.4942,2.5656,2.4227,2.4287,77034.0],["1982-05-13",2.4227,2.4346,2.4108,2.4168,68401.0],["1982-05-14",2.4227,2.4287,2.4108,2.4227,189264.0],["1982-05-17",2.4227,2.4287,2.4108,2.4108,18594.0],["1982-05-18",2.4168,2.4287,2.3989,2.4287,35861.0],["1982-05-19",2.4465,2.4763,2.4168,2.4763,118207.0],["1982-05-20",2.4287,2.4763,2.3751,2.393,237742.0],["1982-05-21",2.3989,2.4049,2.393,2.3989,98949.0],["1982-05-24",2.4049,2.4168,2.387,2.387,326729.0],["1982-05-25",2.4206,2.4387,2.4026,2.4206,209186.0],["1982-05-26",2.3966,2.4026,2.3906,2.3966,154068.0],["1982-05-27",2.4086,2.4206,2.3906,2.4146,128168.0],["1982-05-28",2.3846,2.4026,2.3666,2.3786,159380.0],["1982-06-01",2.3546,2.3726,2.3306,2.3486,85003.0],["1982-06-02",2.3366,2.3486,2.3245,2.3426,103597.0],["1982-06-03",2.3245,2.3426,2.3065,2.3185,80354.0],["1982-06-04",2.3185,2.3666,2.3065,2.3666,118207.0],["1982-06-07",2.3606,2.3786,2.3426,2.3546,35196.0],["1982-06-08",2.3546,2.3666,2.3426,2.3426,39845.0],["1982-06-09",2.3245,2.3305,2.3125,2.3305,237742.0],["1982-06-10",2.3546,2.3786,2.3305,2.3305,480797.0],["1982-06-11",2.4086,2.4687,2.3426,2.4507,402435.0],["1982-06-14",2.4267,2.4507,2.4026,2.4086,111566.0],["1982-06-15",2.4327,2.4747,2.3906,2.4747,231765.0],["1982-06-16",2.4747,2.5107,2.4387,2.5107,483453.0],["1982-06-17",2.4867,2.4987,2.4747,2.4807,166685.0],["1982-06-18",2.4627,2.4687,2.4567,2.4567,77034.0],["1982-06-21",2.4627,2.4747,2.4447,2.4687,136137.0],["1982-06-22",2.4807,2.4987,2.4567,2.4807,273603.0],["1982-06-23",2.4987,2.5168,2.4747,2.5168,104261.0],["1982-06-24",2.4927,2.5168,2.4687,2.4927,504040.0],["1982-06-25",2.3846,2.4987,2.2705,2.2705,989485.0],["1982-06-28",2.2224,2.2825,2.1564,2.2104,755728.0],["1982-06-29",2.1564,2.2104,2.1023,2.1023,533924.0],["1982-06-30",2.1684,2.2164,2.1143,2.1744,804870.0],["1982-07-01",2.1924,2.2104,2.1744,2.2104,144770.0],["1982-07-02",2.2284,2.2405,2.2104,2.2344,71721.0],["1982-07-06",2.2284,2.2465,2.2104,2.2465,79690.0],["1982-07-07",2.2885,2.3185,2.2585,2.3005,541893.0],["1982-07-08",2.3005,2.3245,2.2705,2.3185,482125.0],["1982-07-09",2.3546,2.3726,2.3305,2.3726,2216713.0],["1982-07-12",2.4146,2.4507,2.3726,2.4447,187272.0],["1982-07-13",2.4026,2.4146,2.3786,2.3786,203210.0],["1982-07-14",2.3786,2.4507,2.3726,2.4447,187272.0],["1982-07-15",2.5047,2.5468,2.4627,2.5408,648810.0],["1982-07-16",2.5588,2.5708,2.5408,2.5468,118871.0],["1982-07-19",2.5648,2.5768,2.5468,2.5468,480797.0],["1982-07-20",2.5348,2.5648,2.4987,2.5168,326729.0],["1982-07-21",2.5408,2.5588,2.5228,2.5468,776314.0],["1982-07-22",2.5948,2.6429,2.5408,2.5768,542557.0],["1982-07-23",2.5768,2.5888,2.5648,2.5648,227117.0],["1982-07-26",2.5528,2.5648,2.5408,2.5588,112230.0],["1982-07-27",2.5648,2.5708,2.5528,2.5588,83011.0],["1982-07-28",2.5468,2.5708,2.5228,2.5228,330050.0],["1982-07-29",2.5708,2.6069,2.5288,2.5708,1006087.0],["1982-07-30",2.5708,2.5948,2.5468,2.5468,130160.0],["1982-08-02",2.5828,2.6189,2.5468,2.5588,525955.0],["1982-08-03",2.5708,2.5768,2.5588,2.5588,138794.0],["1982-08-04",2.5047,2.5588,2.4507,2.4747,1231212.0],["1982-08-05",2.4206,2.4687,2.3726,2.3906,1370006.0],["1982-08-06",2.3906,2.4146,2.3666,2.3906,330050.0],["1982-08-09",2.3606,2.3846,2.3306,2.3786,193913.0],["1982-08-10",2.4086,2.4327,2.3846,2.3966,322745.0],["1982-08-11",2.3966,2.4146,2.3786,2.3966,136137.0],["1982-08-12",2.4267,2.4507,2.4026,2.4447,312120.0],["1982-08-13",2.4807,2.5107,2.4507,2.5107,180631.0],["1982-08-16",2.4867,2.5288,2.4447,2.4507,93636.0],["1982-08-17",2.4507,2.4867,2.4146,2.4867,255672.0],["1982-08-18",2.5288,2.5588,2.4987,2.4987,387161.0],["1982-08-19",2.4807,2.5107,2.4507,2.4507,301494.0],["1982-08-20",2.4927,2.5468,2.4387,2.5348,206530.0],["1982-08-23",2.6249,2.727,2.5228,2.727,405091.0],["1982-08-24",2.7367,2.7548,2.7125,2.7367,613614.0],["1982-08-25",2.7669,2.8093,2.7246,2.7851,397786.0],["1982-08-26",2.773,2.8214,2.7246,2.7367,224460.0],["1982-08-27",2.7064,2.7488,2.664,2.6761,701937.0],["1982-08-30",2.664,2.6943,2.6277,2.6761,193248.0],["1982-08-31",2.7851,2.8699,2.7003,2.8578,793581.0],["1982-09-01",2.8699,2.9062,2.8335,2.8941,1214610.0],["1982-09-02",2.8941,2.9546,2.8335,2.9244,1134920.0],["1982-09-03",2.991,3.0273,2.9546,2.991,1063199.0],["1982-09-07",2.9486,2.9849,2.9062,2.9546,521306.0],["1982-09-08",2.9425,2.9667,2.9183,2.9244,434311.0],["1982-09-09",2.9425,2.9667,2.9183,2.9365,235086.0],["1982-09-10",2.9365,2.9486,2.9183,2.9304,154732.0],["1982-09-13",2.8578,2.9425,2.773,2.8457,625567.0],["1982-09-14",2.882,2.9244,2.8335,2.9001,334034.0],["1982-09-15",2.882,2.9183,2.8457,2.8941,289541.0],["1982-09-16",2.888,2.9123,2.8578,2.8578,215827.0],["1982-09-17",2.8335,2.8699,2.7972,2.8457,591699.0],["1982-09-20",2.8335,2.8517,2.8093,2.8214,948312.0],["1982-09-21",2.9183,2.991,2.8457,2.9728,302822.0],["1982-09-22",2.997,3.0515,2.9425,2.9546,524626.0],["1982-09-23",2.9425,2.9607,2.9183,2.9607,306143.0],["1982-09-24",2.9667,2.991,2.9365,2.9789,73713.0],["1982-09-27",2.9728,2.9849,2.9546,2.9728,219148.0],["1982-09-28",3.0152,3.0273,3.0031,3.0091,224460.0],["1982-09-29",2.9789,3.0273,2.9244,2.9365,479469.0],["1982-09-30",2.9183,2.9304,2.9062,2.9062,230437.0],["1982-10-01",2.9244,2.9486,2.9001,2.9365,76370.0],["1982-10-04",2.9607,2.9789,2.9365,2.9789,275595.0],["1982-10-05",3.0273,3.0515,3.0031,3.0031,253016.0],["1982-10-06",3.106,3.1726,3.0333,3.1726,460874.0],["1982-10-07",3.215,3.2937,3.1363,3.1665,713890.0],["1982-10-08",3.1544,3.221,3.0878,3.0999,1433094.0],["1982-10-11",3.1121,3.1423,3.0757,3.0757,338019.0],["1982-10-12",3.0273,3.0878,2.9789,3.0152,226453.0],["1982-10-13",3.0152,3.0394,2.9849,3.0394,300166.0],["1982-10-14",3.0333,3.0576,3.0031,3.0152,299502.0],["1982-10-15",3.0091,3.0394,2.9789,3.0273,234422.0],["1982-10-18",3.0394,3.0697,3.0091,3.0515,490758.0],["1982-10-19",3.1302,3.1847,3.0757,3.1847,619590.0],["1982-10-20",3.3663,3.4874,3.2453,3.4511,2394023.0],["1982-10-21",3.4511,3.5117,3.3906,3.4814,1253791.0],["1982-10-22",3.5601,3.6449,3.4693,3.6025,335362.0],["1982-10-25",3.5722,3.6085,3.5359,3.5359,1026674.0],["1982-10-26",3.4935,3.5359,3.4451,3.4814,672717.0],["1982-10-27",3.4451,3.4995,3.3906,3.4511,1111013.0],["1982-10-28",3.4935,3.5359,3.4511,3.5117,1061871.0],["1982-10-29",3.554,3.5843,3.5238,3.5843,746431.0],["1982-11-01",3.6327,3.6933,3.5722,3.6812,377200.0],["1982-11-02",3.7115,3.7659,3.657,3.6691,541229.0],["1982-11-03",3.657,3.6751,3.6327,3.6449,596348.0],["1982-11-04",3.6206,3.657,3.5843,3.5843,474156.0],["1982-11-05",3.5177,3.554,3.4753,3.4814,214499.0],["1982-11-08",3.4511,3.4753,3.4208,3.4693,292197.0],["1982-11-09",3.2574,3.3179,3.1968,3.2089,1692750.0],["1982-11-10",3.1726,3.2331,3.1121,3.1302,1636967.0],["1982-11-11",3.0757,3.1484,3.0031,3.0636,1076480.0],["1982-11-12",2.9304,2.991,2.8638,2.9789,1310238.0],["1982-11-15",2.9849,3.0091,2.9546,2.9607,938351.0],["1982-11-16",2.9425,3.0031,2.882,2.9546,1909242.0],["1982-11-17",3.0394,3.0818,2.991,3.0818,790260.0],["1982-11-18",3.0818,3.1181,3.0394,3.0636,391810.0],["1982-11-19",3.0515,3.0636,3.0333,3.0515,743110.0],["1982-11-22",3.0369,3.0491,3.0247,3.0247,427670.0],["1982-11-23",2.982,3.0247,2.9332,2.9454,447593.0],["1982-11-24",2.9759,3.0125,2.9393,3.0125,430327.0],["1982-11-26",3.0308,3.0369,3.0247,3.0369,57111.0],["1982-11-29",2.9698,3.0491,2.8905,2.9759,583066.0],["1982-11-30",3.0247,3.1101,2.9393,3.1101,386497.0],["1982-12-01",3.1832,3.232,3.1344,3.2259,581738.0],["1982-12-02",3.4333,3.4759,3.3906,3.3906,405091.0],["1982-12-03",3.3418,3.3784,3.3052,3.354,409076.0],["1982-12-06",3.5064,3.6345,3.3784,3.5979,699945.0],["1982-12-07",3.604,3.6589,3.5491,3.5613,702601.0],["1982-12-08",3.5186,3.543,3.4942,3.5125,356613.0],["1982-12-09",3.5064,3.5186,3.4942,3.5003,219812.0],["1982-12-10",3.5369,3.5491,3.5247,3.5308,96956.0],["1982-12-13",3.5125,3.5247,3.5003,3.5125,151411.0],["1982-12-14",3.5247,3.5735,3.4698,3.4698,209186.0],["1982-12-15",3.4454,3.4637,3.4272,3.4394,166021.0],["1982-12-16",3.4089,3.4272,3.3906,3.4272,281572.0],["1982-12-17",3.4333,3.4637,3.4028,3.4637,482125.0],["1982-12-20",3.4576,3.4698,3.4394,3.4394,178639.0],["1982-12-21",3.482,3.5247,3.4394,3.5247,79690.0],["1982-12-22",3.5674,3.5735,3.5613,3.5613,518650.0],["1982-12-23",3.6467,3.6833,3.6101,3.665,184615.0],["1982-12-27",3.6772,3.6894,3.665,3.6711,212507.0],["1982-12-28",3.6589,3.6772,3.6406,3.6467,198561.0],["1982-12-29",3.6528,3.6711,3.6345,3.6345,156060.0],["1982-12-30",3.6467,3.6589,3.6284,3.6345,140786.0],["1982-12-31",3.665,3.6955,3.6284,3.6772,191256.0],["1983-01-03",3.6406,3.6711,3.6101,3.6101,144106.0],["1983-01-04",3.6162,3.6345,3.5979,3.6345,214499.0],["1983-01-05",3.6223,3.6284,3.6162,3.6162,133481.0],["1983-01-06",3.6101,3.6223,3.5918,3.5979,330714.0],["1983-01-07",3.604,3.6101,3.5918,3.5979,332042.0],["1983-01-10",3.5735,3.5857,3.5613,3.5613,916436.0],["1983-01-11",3.5979,3.6101,3.5796,3.5796,121527.0],["1983-01-12",3.5796,3.5979,3.5613,3.5796,86331.0],["1983-01-13",3.6406,3.6894,3.5918,3.665,205866.0],["1983-01-14",3.7686,3.8174,3.7138,3.8052,670061.0],["1983-01-17",3.8357,3.8784,3.7869,3.793,195905.0],["1983-01-18",3.7565,3.7808,3.7321,3.7321,292861.0],["1983-01-19",3.7443,3.7504,3.7321,3.7382,175318.0],["1983-01-20",3.7504,3.7626,3.7321,3.7321,90980.0],["1983-01-21",3.7382,3.7686,3.7077,3.7077,252352.0],["1983-01-24",3.5735,3.6101,3.5369,3.5369,494079.0],["1983-01-25",3.5247,3.5491,3.4942,3.4942,383841.0],["1983-01-26",3.5247,3.5369,3.5125,3.5369,222468.0],["1983-01-27",3.604,3.6406,3.5613,3.6223,92972.0],["1983-01-28",3.5857,3.6223,3.5491,3.5613,255672.0],["1983-01-31",3.5613,3.5735,3.543,3.5552,71721.0],["1983-02-01",3.5674,3.5918,3.5369,3.5369,217156.0],["1983-02-02",3.4881,3.5125,3.4637,3.482,150747.0],["1983-02-03",3.4942,3.5125,3.4759,3.5064,89651.0],["1983-02-04",3.5552,3.5857,3.5247,3.5857,491422.0],["1983-02-07",3.604,3.6345,3.5735,3.5735,428998.0],["1983-02-08",3.5735,3.604,3.5369,3.5735,159380.0],["1983-02-09",3.5674,3.5796,3.5491,3.5613,306807.0],["1983-02-10",3.5674,3.5857,3.5491,3.5735,56447.0],["1983-02-11",3.5796,3.5918,3.5674,3.5796,41837.0],["1983-02-14",3.6345,3.6467,3.6162,3.6284,164693.0],["1983-02-15",3.6894,3.7199,3.6528,3.6833,269618.0],["1983-02-16",3.7016,3.7199,3.6833,3.6955,92972.0],["1983-02-17",3.6833,3.6955,3.6711,3.6833,442280.0],["1983-02-18",3.6223,3.6833,3.5613,3.5613,323409.0],["1983-02-22",3.522,3.5711,3.473,3.473,398450.0],["1983-02-23",3.473,3.4852,3.4607,3.473,101605.0],["1983-02-24",3.4914,3.5098,3.473,3.4852,124184.0],["1983-02-25",3.5282,3.5527,3.4975,3.5343,69729.0],["1983-02-28",3.522,3.5282,3.5098,3.5159,90315.0],["1983-03-01",3.522,3.5343,3.5098,3.522,94964.0],["1983-03-02",3.565,3.6202,3.5036,3.6202,176646.0],["1983-03-03",3.6877,3.7307,3.6386,3.7307,208522.0],["1983-03-04",3.7736,3.7982,3.7429,3.7859,155396.0],["1983-03-07",3.7982,3.8166,3.7736,3.8166,124848.0],["1983-03-08",3.7613,3.8043,3.7184,3.7184,99613.0],["1983-03-09",3.6877,3.7061,3.6693,3.6693,136801.0],["1983-03-10",3.657,3.6816,3.6325,3.6325,341339.0],["1983-03-11",3.6448,3.6693,3.6202,3.657,83675.0],["1983-03-14",3.6509,3.6693,3.6325,3.6693,85667.0],["1983-03-15",3.6386,3.657,3.6141,3.6141,39845.0],["1983-03-16",3.565,3.5957,3.5343,3.5527,190592.0],["1983-03-17",3.5036,3.5282,3.473,3.5159,339347.0],["1983-03-18",3.522,3.5343,3.5098,3.5343,262313.0],["1983-03-21",3.5527,3.5711,3.5343,3.565,60432.0],["1983-03-22",3.565,3.6079,3.5405,3.5895,125512.0],["1983-03-23",3.5895,3.6877,3.5895,3.6816,181959.0],["1983-03-24",3.6938,3.6938,3.6693,3.6816,56447.0],["1983-03-25",3.6816,3.6939,3.6632,3.6939,90315.0],["1983-03-28",3.7307,3.7675,3.7184,3.7429,183951.0],["1983-03-29",3.7429,3.7675,3.7061,3.7061,187272.0],["1983-03-30",3.7061,3.7061,3.6448,3.6448,122856.0],["1983-03-31",3.6325,3.657,3.6325,3.6325,187272.0],["1983-04-04",3.6202,3.6202,3.5895,3.5895,164029.0],["1983-04-05",3.5957,3.5957,3.473,3.473,56447.0],["1983-04-06",3.4791,3.4852,3.338,3.338,766353.0],["1983-04-07",3.3134,3.3134,3.2275,3.2643,330050.0],["1983-04-08",3.2643,3.2643,3.2275,3.2521,163365.0],["1983-04-11",3.3318,3.3809,3.2889,3.3686,428334.0],["1983-04-12",3.3686,3.4177,3.3686,3.4055,80354.0],["1983-04-13",3.43,3.4914,3.43,3.4914,403763.0],["1983-04-14",3.5036,3.5834,3.4914,3.5834,551190.0],["1983-04-15",3.5834,3.7307,3.5834,3.7307,396458.0],["1983-04-18",3.6325,3.7184,3.6202,3.6325,336027.0],["1983-04-19",3.7552,3.7552,3.6386,3.7552,216491.0],["1983-04-20",3.7429,3.7675,3.7123,3.7552,383841.0],["1983-04-21",3.7429,3.9516,3.7429,3.9516,745102.0],["1983-04-22",3.927,4.1234,3.927,4.1111,497399.0],["1983-04-25",4.1295,4.1725,4.0804,4.0927,404427.0],["1983-04-26",4.0191,4.0804,3.9577,3.9884,350636.0],["1983-04-27",4.0252,4.0497,4.0006,4.0497,318760.0],["1983-04-28",4.0927,4.1234,4.062,4.0988,119535.0],["1983-04-29",4.105,4.1234,4.0866,4.0866,209851.0],["1983-05-02",4.0804,4.0866,4.0743,4.0743,324737.0],["1983-05-03",4.0743,4.0804,4.0497,4.062,160044.0],["1983-05-04",4.0068,4.0375,3.9761,4.0007,181959.0],["1983-05-05",3.9761,3.9884,3.9638,3.9761,46486.0],["1983-05-06",3.9884,4.0927,3.9884,4.0866,209851.0],["1983-05-09",4.0743,4.1602,4.0743,4.1418,93636.0],["1983-05-10",4.1725,4.1909,4.1663,4.1663,189264.0],["1983-05-11",4.1663,4.2461,4.1602,4.2461,222468.0],["1983-05-12",4.2584,4.2584,4.2215,4.2215,112230.0],["1983-05-13",4.2338,4.2584,4.2338,4.2584,53127.0],["1983-05-16",4.2584,4.2584,4.2338,4.2338,361262.0],["1983-05-17",4.2338,4.2829,4.2277,4.2522,114222.0],["1983-05-18",4.289,4.3688,4.289,4.3197,132153.0],["1983-05-19",4.3197,4.3504,4.2829,4.2952,64416.0],["1983-05-20",4.2584,4.2829,4.2461,4.2584,98284.0],["1983-05-23",4.2312,4.2559,4.2312,4.2374,360598.0],["1983-05-24",4.2621,4.2682,4.2497,4.2497,28556.0],["1983-05-25",4.2806,4.3052,4.2806,4.3052,247703.0],["1983-05-26",4.3176,4.4533,4.3176,4.4533,259657.0],["1983-05-27",4.5026,4.589,4.5026,4.5643,148755.0],["1983-05-31",4.5396,4.5396,4.4163,4.4224,177310.0],["1983-06-01",4.4224,4.4348,4.3916,4.4348,688655.0],["1983-06-02",4.4471,4.4656,4.4163,4.4286,525291.0],["1983-06-03",4.4286,4.4348,4.4163,4.4224,73049.0],["1983-06-06",4.4348,4.4409,4.4163,4.4409,74377.0],["1983-06-07",4.4779,4.4841,4.4409,4.4533,150083.0],["1983-06-08",4.4163,4.4286,4.3916,4.3916,219812.0],["1983-06-09",4.3793,4.3793,4.3237,4.3237,133481.0],["1983-06-10",4.3422,4.3484,4.3176,4.3299,29884.0],["1983-06-13",4.3669,4.4286,4.3669,4.4286,251024.0],["1983-06-14",4.4656,4.5458,4.4656,4.5149,249696.0],["1983-06-15",4.5643,4.6506,4.5273,4.626,245047.0],["1983-06-16",4.7247,4.7247,4.6938,4.7247,92308.0],["1983-06-17",4.737,4.7555,4.7308,4.7555,152075.0],["1983-06-20",4.7432,4.7432,4.6445,4.6506,354621.0],["1983-06-21",4.6877,4.6877,4.6506,4.6877,51799.0],["1983-06-22",4.6753,4.6815,4.663,4.663,79026.0],["1983-06-23",4.6691,4.6691,4.626,4.626,43830.0],["1983-06-24",4.626,4.626,4.5951,4.6013,120863.0],["1983-06-27",4.6383,4.6383,4.5643,4.5643,292197.0],["1983-06-28",4.5828,4.5828,4.4779,4.4779,549862.0],["1983-06-29",4.4903,4.4903,4.3669,4.4409,160708.0],["1983-06-30",4.4594,4.5088,4.4348,4.4348,79690.0],["1983-07-01",4.4163,4.4348,4.3978,4.3978,55119.0],["1983-07-05",4.4163,4.4163,4.3484,4.3484,25235.0],["1983-07-06",4.3669,4.3793,4.3422,4.3669,145434.0],["1983-07-07",4.3731,4.4286,4.3546,4.3916,219148.0],["1983-07-08",4.4039,4.4039,4.3854,4.3916,79026.0],["1983-07-11",4.4163,4.4163,4.3978,4.4163,23243.0],["1983-07-12",4.4163,4.4163,4.3793,4.3793,141450.0],["1983-07-13",4.3854,4.3854,4.3669,4.3669,128832.0],["1983-07-14",4.3669,4.3731,4.3299,4.3299,20587.0],["1983-07-15",4.3052,4.3052,4.2682,4.2682,25899.0],["1983-07-18",4.2312,4.2312,4.1202,4.1202,90980.0],["1983-07-19",4.1325,4.2436,4.0709,4.2436,508024.0],["1983-07-20",4.4039,4.4594,4.4039,4.4533,815495.0],["1983-07-21",4.4656,4.6383,4.4656,4.6383,499391.0],["1983-07-22",4.6106,4.626,4.5951,4.6013,72385.0],["1983-07-25",4.589,4.737,4.5643,4.6938,836746.0],["1983-07-26",4.6877,4.848,4.6877,4.7987,253016.0],["1983-07-27",4.7863,4.8233,4.7,4.7,556502.0],["1983-07-28",4.7123,4.7123,4.6383,4.6383,230437.0],["1983-07-29",4.6383,4.6383,4.5149,4.5149,500719.0],["1983-08-01",4.5273,4.5273,4.4903,4.5026,118207.0],["1983-08-02",4.5335,4.5335,4.4903,4.5149,206530.0],["1983-08-03",4.5149,4.5273,4.4903,4.5149,401107.0],["1983-08-04",4.5149,4.5149,4.4286,4.4286,389817.0],["1983-08-05",4.4409,4.4409,4.3422,4.3793,93636.0],["1983-08-08",4.3792,4.3792,4.3052,4.3052,26563.0],["1983-08-09",4.3052,4.3422,4.3052,4.3422,85003.0],["1983-08-10",4.3669,4.4224,4.3669,4.3978,185944.0],["1983-08-11",4.4163,4.4656,4.4163,4.4594,177310.0],["1983-08-12",4.4656,4.4779,4.4471,4.4779,42501.0],["1983-08-15",4.5088,4.552,4.4903,4.4903,375208.0],["1983-08-16",4.4903,4.4903,4.4471,4.4471,70393.0],["1983-08-17",4.4348,4.4533,4.4163,4.4409,237078.0],["1983-08-18",4.4533,4.4594,4.4409,4.4409,49142.0],["1983-08-19",4.4533,4.4594,4.4533,4.4533,12618.0],["1983-08-22",4.4533,4.4779,4.4533,4.4533,124848.0],["1983-08-23",4.4384,4.4508,4.4136,4.4136,207858.0],["1983-08-24",4.3888,4.3888,4.2896,4.302,387825.0],["1983-08-25",4.2276,4.2276,4.0789,4.0789,243719.0],["1983-08-26",4.1222,4.1532,4.1161,4.1532,183287.0],["1983-08-29",4.1656,4.1656,4.1532,4.1594,135473.0],["1983-08-30",4.1656,4.1904,4.1656,4.1842,298174.0],["1983-08-31",4.1842,4.2276,4.1842,4.2152,225789.0],["1983-09-01",4.2276,4.2586,4.2152,4.2152,102269.0],["1983-09-02",4.2152,4.2896,4.2152,4.2772,238406.0],["1983-09-06",4.302,4.3392,4.2896,4.3144,221804.0],["1983-09-07",4.3392,4.3392,4.147,4.147,193248.0],["1983-09-08",4.1532,4.1594,4.0665,4.0665,110238.0],["1983-09-09",4.0665,4.0665,3.9549,3.9673,357941.0],["1983-09-12",3.9797,4.0169,3.9673,3.9673,104261.0],["1983-09-13",3.9611,3.9611,3.8433,3.8681,140786.0],["1983-09-14",3.8991,3.9425,3.8991,3.9301,739126.0],["1983-09-15",3.9301,3.9301,3.9053,3.9053,62424.0],["1983-09-16",3.8867,3.8929,3.8681,3.8929,220476.0],["1983-09-19",3.8991,3.9177,3.8991,3.9177,297510.0],["1983-09-20",3.9425,4.0169,3.9425,4.0169,814167.0],["1983-09-21",4.0417,4.0541,4.0045,4.0045,375208.0],["1983-09-22",4.0045,4.0789,4.0045,4.0603,528611.0],["1983-09-23",4.0851,4.1037,4.0851,4.0913,122191.0],["1983-09-26",4.1284,4.147,4.116,4.147,62424.0],["1983-09-27",4.147,4.147,4.1284,4.1408,71057.0],["1983-09-28",4.1532,4.1532,4.1161,4.1284,209851.0],["1983-09-29",4.1532,4.1532,4.1284,4.1284,107582.0],["1983-09-30",4.1408,4.1408,4.116,4.116,86331.0],["1983-10-03",4.116,4.116,4.0355,4.0355,193248.0],["1983-10-04",4.0293,4.0293,3.8929,3.8929,47814.0],["1983-10-05",3.8681,3.8681,3.8061,3.8433,430327.0],["1983-10-06",3.8681,4.0107,3.8681,4.0045,336027.0],["1983-10-07",3.9921,4.0169,3.9921,4.0169,251688.0],["1983-10-10",4.0169,4.0169,3.9859,3.9859,284228.0],["1983-10-11",4.0417,4.0913,4.0417,4.0603,382512.0],["1983-10-12",4.0665,4.0665,4.0417,4.0541,90980.0],["1983-10-13",4.0293,4.0541,4.0293,4.0479,54455.0],["1983-10-14",4.0479,4.0479,3.9425,3.9549,242391.0],["1983-10-17",3.9611,3.9921,3.9425,3.9921,813503.0],["1983-10-18",3.9921,4.0789,3.9549,4.0789,271610.0],["1983-10-19",4.0665,4.1532,4.0665,4.1037,490094.0],["1983-10-20",4.1161,4.1532,4.1037,4.1408,218484.0],["1983-10-21",4.1532,4.178,4.1532,4.178,154732.0],["1983-10-24",4.1718,4.2028,4.1718,4.1904,23243.0],["1983-10-25",4.2028,4.24,4.1966,4.2152,585058.0],["1983-10-26",4.2276,4.2834,4.2214,4.2834,323409.0],["1983-10-27",4.2772,4.2772,4.2586,4.2586,81682.0],["1983-10-28",4.2462,4.2524,4.2152,4.2152,185944.0],["1983-10-31",4.24,4.2648,4.2276,4.24,140786.0],["1983-11-01",4.2276,4.2276,4.178,4.1904,410404.0],["1983-11-02",4.178,4.1842,4.1718,4.1718,18594.0],["1983-11-03",4.1718,4.1718,4.1284,4.1284,19923.0],["1983-11-04",4.1284,4.1408,4.1161,4.1284,90315.0],["1983-11-07",4.1284,4.1408,4.1161,4.1284,67072.0],["1983-11-08",4.1222,4.1408,4.116,4.116,36525.0],["1983-11-09",4.116,4.178,4.116,4.178,49806.0],["1983-11-10",4.2028,4.2152,4.1718,4.1718,49142.0],["1983-11-11",4.178,4.2028,4.1656,4.2028,1084449.0],["1983-11-14",4.2152,4.2896,4.2028,4.2648,190592.0],["1983-11-15",4.2772,4.3268,4.2648,4.271,75706.0],["1983-11-16",4.302,4.302,4.2648,4.2648,390481.0],["1983-11-17",4.2772,4.2772,4.2524,4.2586,62424.0],["1983-11-18",4.271,4.2896,4.24,4.2834,104925.0],["1983-11-21",4.2996,4.2996,4.2747,4.2934,87659.0],["1983-11-22",4.3121,4.3245,4.2872,4.3245,144106.0],["1983-11-23",4.337,4.337,4.3059,4.3121,86331.0],["1983-11-25",4.2996,4.3183,4.2872,4.2872,18594.0],["1983-11-28",4.2747,4.2872,4.2747,4.2747,100941.0],["1983-11-29",4.2809,4.3245,4.2747,4.3245,133481.0],["1983-11-30",4.3245,4.3245,4.2809,4.2809,50470.0],["1983-12-01",4.2622,4.2809,4.2622,4.2809,73713.0],["1983-12-02",4.2809,4.2872,4.256,4.256,179303.0],["1983-12-05",4.2622,4.2622,4.2124,4.2373,258993.0],["1983-12-06",4.2311,4.2373,4.2124,4.2248,245047.0],["1983-12-07",4.2747,4.2747,4.2124,4.2124,62424.0],["1983-12-08",4.2124,4.2124,4.1251,4.1251,39181.0],["1983-12-09",4.1501,4.1625,4.1002,4.1002,154732.0],["1983-12-12",4.1127,4.1127,4.0878,4.1002,118207.0],["1983-12-13",4.1127,4.1251,4.1127,4.1127,120199.0],["1983-12-14",4.1251,4.1251,4.0753,4.0753,38517.0],["1983-12-15",4.0878,4.0878,4.0566,4.0566,25235.0],["1983-12-16",4.0753,4.0815,4.0504,4.0504,33868.0],["1983-12-19",4.0379,4.1064,4.0254,4.094,311455.0],["1983-12-20",4.094,4.1002,4.094,4.094,159380.0],["1983-12-21",4.1501,4.1875,4.1438,4.1875,126840.0],["1983-12-22",4.1937,4.2996,4.1937,4.2872,165357.0],["1983-12-23",4.337,4.337,4.2498,4.2498,198561.0],["1983-12-27",4.2622,4.2622,4.2373,4.2373,29220.0],["1983-12-28",4.2498,4.2498,4.2248,4.2248,94300.0],["1983-12-29",4.2498,4.2747,4.2498,4.256,162037.0],["1983-12-30",4.2747,4.2996,4.2622,4.2996,59768.0],["1984-01-03",4.3245,4.3245,4.2435,4.256,85667.0],["1984-01-04",4.2498,4.2996,4.2498,4.2872,102933.0],["1984-01-05",4.2996,4.4118,4.2996,4.4118,158716.0],["1984-01-06",4.4616,4.524,4.4616,4.5177,326065.0],["1984-01-09",4.5177,4.5613,4.499,4.524,342003.0],["1984-01-10",4.5364,4.5489,4.5177,4.5364,522634.0],["1984-01-11",4.5426,4.6236,4.5426,4.6112,184615.0],["1984-01-12",4.6112,4.6984,4.6112,4.6797,840730.0],["1984-01-13",4.6548,4.6548,4.5613,4.5987,140786.0],["1984-01-16",4.5987,4.6112,4.5613,4.605,1528722.0],["1984-01-17",4.5925,4.5987,4.5738,4.5738,251024.0],["1984-01-18",4.5676,4.6361,4.5676,4.5987,377864.0],["1984-01-19",4.5863,4.5987,4.5613,4.5613,247703.0],["1984-01-20",4.5863,4.6112,4.5551,4.5551,338019.0],["1984-01-23",4.5676,4.5676,4.5177,4.5177,450913.0],["1984-01-24",4.5053,4.5053,4.4616,4.4616,53791.0],["1984-01-25",4.4616,4.499,4.4492,4.499,354621.0],["1984-01-26",4.499,4.5239,4.4928,4.499,183287.0],["1984-01-27",4.5364,4.5489,4.4866,4.499,371223.0],["1984-01-30",4.5177,4.5177,4.3682,4.3682,233758.0],["1984-01-31",4.3806,4.3869,4.3619,4.3682,188600.0],["1984-02-01",4.3557,4.3557,4.2124,4.2124,88323.0],["1984-02-02",4.2124,4.2872,4.2124,4.2872,265634.0],["1984-02-03",4.1875,4.2747,4.1875,4.1875,77698.0],["1984-02-06",4.1625,4.175,4.1251,4.1376,120863.0],["1984-02-07",4.1065,4.1251,4.0878,4.1002,88987.0],["1984-02-08",4.1065,4.1065,4.0628,4.0628,257665.0],["1984-02-09",4.0504,4.0504,4.0005,4.0254,221804.0],["1984-02-10",4.013,4.0753,4.013,4.0753,440288.0],["1984-02-13",4.0504,4.0815,4.0254,4.0379,188600.0],["1984-02-14",4.0504,4.2373,4.0504,4.1501,721195.0],["1984-02-15",4.1812,4.2124,4.175,4.175,341339.0],["1984-02-16",4.1625,4.1812,4.1376,4.1501,420365.0],["1984-02-17",4.175,4.1875,4.1563,4.1625,122191.0],["1984-02-21",4.1851,4.1851,4.16,4.1726,96292.0],["1984-02-22",4.1538,4.1538,4.1099,4.1099,300830.0],["1984-02-23",4.1099,4.1099,4.0598,4.066,53127.0],["1984-02-24",4.0786,4.1475,4.0786,4.135,65744.0],["1984-02-27",4.1224,4.1851,4.1099,4.1851,178639.0],["1984-02-28",4.1976,4.2227,4.1913,4.2227,199225.0],["1984-02-29",4.2227,4.2352,4.2039,4.2039,56447.0],["1984-03-01",4.1976,4.2289,4.1851,4.2289,193248.0],["1984-03-02",4.2164,4.2415,4.2101,4.2289,127504.0],["1984-03-05",4.2289,4.2289,4.135,4.1475,549862.0],["1984-03-06",4.135,4.1538,4.0285,4.0285,187936.0],["1984-03-07",4.0473,4.0473,3.947,3.9846,131489.0],["1984-03-08",3.9595,3.9971,3.9595,3.9721,434311.0],["1984-03-09",3.9595,3.9595,3.8844,3.9094,118871.0],["1984-03-12",3.8844,3.8969,3.8593,3.8656,295517.0],["1984-03-13",3.8593,3.8593,3.8092,3.8092,298838.0],["1984-03-14",3.8092,3.8092,3.7089,3.7465,1091090.0],["1984-03-15",3.7528,3.7528,3.6964,3.7027,65080.0],["1984-03-16",3.7152,3.7841,3.7152,3.7841,810183.0],["1984-03-19",3.7591,3.7591,3.7215,3.734,205866.0],["1984-03-20",3.7403,3.7403,3.6839,3.6839,448257.0],["1984-03-21",3.6839,3.7089,3.6651,3.7089,236414.0],["1984-03-22",3.6964,3.7215,3.6901,3.7215,584394.0],["1984-03-23",3.7403,3.7403,3.7089,3.7089,137465.0],["1984-03-26",3.7152,3.7152,3.6713,3.6839,90315.0],["1984-03-27",3.6964,3.6964,3.5586,3.5836,474156.0],["1984-03-28",3.5836,3.6964,3.5836,3.6964,340675.0],["1984-03-29",3.6964,3.7215,3.6839,3.7215,69065.0],["1984-03-30",3.734,3.734,3.7152,3.7152,156060.0],["1984-04-02",3.7215,3.734,3.7215,3.734,189264.0],["1984-04-03",3.7089,3.7089,3.6338,3.6463,177975.0],["1984-04-04",3.6338,3.7215,3.6338,3.7089,260985.0],["1984-04-05",3.6839,3.6839,3.6338,3.6338,122191.0],["1984-04-06",3.5586,3.6463,3.5586,3.6463,160044.0],["1984-04-09",3.6463,3.6463,3.6275,3.6338,92308.0],["1984-04-10",3.6588,3.734,3.6588,3.6964,318760.0],["1984-04-11",3.7027,3.7027,3.6588,3.6588,131489.0],["1984-04-12",3.6588,3.7591,3.6463,3.7591,246375.0],["1984-04-13",3.7591,3.7591,3.734,3.7403,208522.0],["1984-04-16",3.734,3.7591,3.734,3.7591,301494.0],["1984-04-17",3.8092,3.853,3.8092,3.8342,136801.0],["1984-04-18",3.8844,3.9407,3.8844,3.8844,175982.0],["1984-04-19",3.8844,3.9407,3.8844,3.9282,339347.0],["1984-04-23",3.9971,4.0347,3.9971,4.0097,237078.0],["1984-04-24",4.0159,4.16,4.0159,4.16,199889.0],["1984-04-25",4.16,4.16,4.1162,4.1162,430327.0],["1984-04-26",4.1287,4.135,4.0974,4.0974,109574.0],["1984-04-27",4.0848,4.1036,4.0723,4.0723,152739.0],["1984-04-30",4.0723,4.1099,4.0723,4.1099,109574.0],["1984-05-01",4.0911,4.1224,4.0911,4.1224,29884.0],["1984-05-02",4.1099,4.1475,4.1099,4.1475,101605.0],["1984-05-03",4.16,4.1851,4.16,4.1663,26563.0],["1984-05-04",4.1788,4.1788,4.0848,4.0848,143442.0],["1984-05-07",4.0723,4.0911,4.0723,4.0786,185944.0],["1984-05-08",4.1036,4.1851,4.0974,4.1851,257665.0],["1984-05-09",4.1976,4.2352,4.1976,4.2289,247039.0],["1984-05-10",4.2289,4.2477,4.2227,4.2352,227117.0],["1984-05-11",4.2477,4.254,4.1976,4.2227,434311.0],["1984-05-14",4.2289,4.254,4.2227,4.2227,190592.0],["1984-05-15",4.2164,4.2352,4.1976,4.2227,187936.0],["1984-05-16",4.2352,4.2477,4.2227,4.2352,85667.0],["1984-05-17",4.2352,4.2352,4.1475,4.1726,304815.0],["1984-05-18",4.1726,4.1726,4.135,4.16,511345.0],["1984-05-21",4.16,4.1788,4.16,4.1788,142114.0],["1984-05-22",4.1952,4.1952,4.1448,4.1448,199889.0],["1984-05-23",4.1574,4.17,4.1448,4.17,100277.0],["1984-05-24",4.17,4.1952,4.17,4.1826,105589.0],["1984-05-25",4.17,4.1952,4.17,4.1952,47814.0],["1984-05-29",4.2204,4.233,4.1952,4.1952,67072.0],["1984-05-30",4.1889,4.2078,4.17,4.1952,191256.0],["1984-05-31",4.2078,4.233,4.1952,4.2078,85667.0],["1984-06-01",4.2141,4.2204,4.2078,4.2141,182623.0],["1984-06-04",4.2267,4.3464,4.2267,4.3401,515329.0],["1984-06-05",4.3275,4.3275,4.2834,4.2834,458882.0],["1984-06-06",4.2834,4.3023,4.2834,4.2834,847371.0],["1984-06-07",4.2834,4.3023,4.2708,4.3023,294189.0],["1984-06-08",4.296,4.3464,4.296,4.3464,67737.0],["1984-06-11",4.3716,4.3842,4.359,4.3716,136801.0],["1984-06-12",4.3653,4.4787,4.3653,4.4724,263641.0],["1984-06-13",4.5353,4.5983,4.5165,4.5857,371887.0],["1984-06-14",4.5857,4.5857,4.5353,4.5353,320753.0],["1984-06-15",4.5479,4.5605,4.5102,4.5102,170006.0],["1984-06-18",4.5102,4.6235,4.5102,4.6235,191920.0],["1984-06-19",4.6235,4.7873,4.6235,4.7243,861317.0],["1984-06-20",4.6865,4.9385,4.6865,4.7558,1583177.0],["1984-06-21",4.7306,4.7306,4.5353,4.5479,492086.0],["1984-06-22",4.5731,4.6739,4.5731,4.6613,357277.0],["1984-06-25",4.6424,4.6613,4.5731,4.5731,143442.0],["1984-06-26",4.5857,4.5857,4.4976,4.4976,209851.0],["1984-06-27",4.5227,4.5794,4.5164,4.5542,566464.0],["1984-06-28",4.5668,4.7117,4.5416,4.6802,393802.0],["1984-06-29",4.6865,4.7369,4.6865,4.6865,92972.0],["1984-07-02",4.7117,4.7117,4.6802,4.6802,154068.0],["1984-07-03",4.6865,4.6991,4.6865,4.6865,86995.0],["1984-07-05",4.7432,4.8251,4.6739,4.6865,468179.0],["1984-07-06",4.6991,4.7117,4.6361,4.6361,164693.0],["1984-07-09",4.6235,4.6487,4.5857,4.6235,77034.0],["1984-07-10",4.6298,4.6361,4.6046,4.6046,80354.0],["1984-07-11",4.6235,4.6487,4.5857,4.5857,116215.0],["1984-07-12",4.6235,4.6361,4.5605,4.5605,140786.0],["1984-07-13",4.5731,4.5857,4.5039,4.5039,298174.0],["1984-07-16",4.5227,4.5479,4.5102,4.5227,216491.0],["1984-07-17",4.5479,4.6487,4.5479,4.5857,236414.0],["1984-07-18",4.6235,4.6361,4.5857,4.5983,180631.0],["1984-07-19",4.6109,4.6802,4.5983,4.6676,158716.0],["1984-07-20",4.6613,4.6865,4.592,4.6109,223796.0],["1984-07-23",4.5857,4.5983,4.5731,4.592,140122.0],["1984-07-24",4.6046,4.6046,4.5857,4.592,51134.0],["1984-07-25",4.5983,4.6109,4.5857,4.5857,122191.0],["1984-07-26",4.5983,4.6109,4.592,4.6109,39845.0],["1984-07-27",4.6361,4.7117,4.6361,4.7117,106918.0],["1984-07-30",4.7369,4.8377,4.7369,4.7621,506696.0],["1984-07-31",4.7243,4.7621,4.7117,4.7432,167349.0],["1984-08-01",4.7432,4.8629,4.7432,4.8377,238406.0],["1984-08-02",4.8881,4.9637,4.8755,4.9574,399779.0],["1984-08-03",5.0393,5.1527,4.9889,5.1149,744438.0],["1984-08-06",5.1716,5.2912,5.1401,5.1716,353293.0],["1984-08-07",5.1401,5.2408,5.1275,5.2031,561815.0],["1984-08-08",5.1968,5.2408,5.1527,5.1527,130160.0],["1984-08-09",5.1653,5.3164,5.1401,5.2408,195905.0],["1984-08-10",5.3353,5.392,5.2912,5.329,268954.0],["1984-08-13",5.3038,5.3668,5.2786,5.3038,272939.0],["1984-08-14",5.3353,5.3794,5.3164,5.3416,61760.0],["1984-08-15",5.3605,5.3668,5.3227,5.3416,183951.0],["1984-08-16",5.3794,5.4928,5.3794,5.4424,217820.0],["1984-08-17",5.4676,5.4802,5.4487,5.4676,120863.0],["1984-08-20",5.4424,5.4676,5.4424,5.4676,274267.0],["1984-08-21",5.4701,5.5459,5.4575,5.4575,330050.0],["1984-08-22",5.508,5.5333,5.4765,5.5017,233758.0],["1984-08-23",5.508,5.508,5.4828,5.4954,27227.0],["1984-08-24",5.5017,5.508,5.4828,5.4954,138794.0],["1984-08-27",5.4828,5.4828,5.4196,5.4196,238406.0],["1984-08-28",5.4196,5.4449,5.4133,5.4133,1411843.0],["1984-08-29",5.4196,5.4196,5.3628,5.3817,252352.0],["1984-08-30",5.3691,5.407,5.3691,5.3817,158052.0],["1984-08-31",5.3691,5.3817,5.3564,5.3628,58439.0],["1984-09-04",5.3564,5.3564,5.2806,5.287,261649.0],["1984-09-05",5.2617,5.2806,5.2554,5.2743,96292.0],["1984-09-06",5.2933,5.3564,5.2933,5.3564,36525.0],["1984-09-07",5.3817,5.407,5.3564,5.3691,47150.0],["1984-09-10",5.3691,5.3943,5.3059,5.3185,122856.0],["1984-09-11",5.3817,5.4196,5.3438,5.3438,113116.0],["1984-09-12",5.3628,5.3817,5.268,5.3059,159380.0],["1984-09-13",5.3059,5.3438,5.268,5.3438,77476.0],["1984-09-14",5.4196,5.6091,5.3817,5.4575,130382.0],["1984-09-17",5.5712,5.6091,5.4954,5.5712,206530.0],["1984-09-18",5.6091,5.9881,5.5902,5.8176,415717.0],["1984-09-19",5.8744,5.8744,5.6091,5.666,389817.0],["1984-09-20",5.6281,5.7986,5.6091,5.6849,534588.0],["1984-09-21",5.7039,5.7418,5.2301,5.2301,959602.0],["1984-09-24",5.2301,5.3249,5.2112,5.2491,586829.0],["1984-09-25",5.287,5.3059,5.2112,5.2491,339347.0],["1984-09-26",5.3059,5.3059,5.0406,5.1354,419701.0],["1984-09-27",5.1543,5.2301,5.1543,5.1922,244383.0],["1984-09-28",5.2112,5.2112,5.0785,5.0785,260321.0],["1984-10-01",5.0785,5.0785,4.8322,4.8322,242612.0],["1984-10-02",4.9269,4.9269,4.7753,4.8511,519978.0],["1984-10-03",4.889,4.908,4.8322,4.889,131710.0],["1984-10-04",4.908,4.9838,4.908,4.9838,128168.0],["1984-10-05",5.0596,5.1354,5.0217,5.0975,357720.0],["1984-10-08",4.9838,5.0785,4.9648,4.9838,192142.0],["1984-10-09",4.9648,4.9648,4.7753,4.8132,239070.0],["1984-10-10",4.6427,4.7564,4.5858,4.7374,258107.0],["1984-10-11",4.7753,4.9838,4.7753,4.9838,162922.0],["1984-10-12",5.0217,5.1543,5.0217,5.1164,260321.0],["1984-10-15",5.1164,5.1733,5.0975,5.1543,131489.0],["1984-10-16",5.1543,5.1922,5.0975,5.1164,250360.0],["1984-10-17",5.0785,5.0975,4.7943,4.9648,317211.0],["1984-10-18",4.9269,4.9648,4.889,4.9648,555838.0],["1984-10-19",5.0785,5.2112,5.0027,5.1164,664970.0],["1984-10-22",5.1543,5.2112,5.1543,5.1543,302822.0],["1984-10-23",5.1164,5.1543,4.9648,5.0027,215606.0],["1984-10-24",5.0027,5.1164,4.9838,5.1164,460653.0],["1984-10-25",5.1354,5.1354,5.0027,5.0406,128832.0],["1984-10-26",4.9838,5.0217,4.9269,5.0217,243940.0],["1984-10-29",5.0596,5.0785,4.9838,4.9838,129496.0],["1984-10-30",5.0027,5.0406,5.0027,5.0406,93857.0],["1984-10-31",5.0406,5.0596,5.0217,5.0596,150083.0],["1984-11-01",5.0217,5.287,5.0217,5.268,268954.0],["1984-11-02",5.5333,5.666,5.4575,5.4954,1097288.0],["1984-11-05",5.5712,5.666,5.5712,5.666,216713.0],["1984-11-06",5.6849,5.8744,5.6849,5.8744,655451.0],["1984-11-07",5.8555,5.8555,5.6281,5.7039,281793.0],["1984-11-08",5.7228,5.7228,5.6091,5.6849,396680.0],["1984-11-09",5.6849,5.7039,5.4575,5.4575,247039.0],["1984-11-12",5.4575,5.4954,5.4007,5.4386,144770.0],["1984-11-13",5.4954,5.5712,5.4765,5.4954,121749.0],["1984-11-14",5.5333,5.5333,5.4575,5.5144,76370.0],["1984-11-15",5.5144,5.5902,5.4954,5.5144,88766.0],["1984-11-16",5.4954,5.4954,5.3628,5.3817,175097.0],["1984-11-19",5.4196,5.4196,5.1922,5.287,225346.0],["1984-11-20",5.287,5.3059,5.1922,5.2301,74599.0],["1984-11-21",5.2301,5.287,5.0975,5.287,238185.0],["1984-11-23",5.3059,5.4196,5.3059,5.3817,351300.0],["1984-11-26",5.3817,5.3817,5.3059,5.3249,40066.0],["1984-11-27",5.1605,5.1796,4.9311,5.1796,772330.0],["1984-11-28",5.1796,5.1987,5.1031,5.1223,275152.0],["1984-11-29",5.1223,5.1605,5.084,5.1414,251467.0],["1984-11-30",5.1414,5.1414,5.0076,5.0076,154732.0],["1984-12-03",5.0267,5.0267,4.8165,4.8929,184173.0],["1984-12-04",4.9311,4.9694,4.8738,4.8929,379856.0],["1984-12-05",4.9311,4.9311,4.7973,4.8547,309906.0],["1984-12-06",4.8547,5.0076,4.8356,5.0076,135695.0],["1984-12-07",5.1223,5.2943,5.1223,5.2369,335141.0],["1984-12-10",5.2178,5.2178,5.1223,5.1605,105368.0],["1984-12-11",5.1796,5.1796,5.084,5.1414,47593.0],["1984-12-12",5.1796,5.1796,5.084,5.084,251245.0],["1984-12-13",5.1223,5.1414,5.084,5.084,83675.0],["1984-12-14",5.1223,5.3134,5.1223,5.2178,116879.0],["1984-12-17",5.1987,5.1987,5.1605,5.1796,72385.0],["1984-12-18",5.2369,5.5427,5.2369,5.5236,365910.0],["1984-12-19",5.5045,5.7148,5.5045,5.6574,316768.0],["1984-12-20",5.6957,5.6957,5.5427,5.6192,161594.0],["1984-12-21",5.581,5.6192,5.4281,5.5045,248367.0],["1984-12-24",5.5427,5.7148,5.5427,5.6574,80797.0],["1984-12-26",5.6574,5.7148,5.6574,5.7148,94743.0],["1984-12-27",5.7148,5.7148,5.5427,5.5427,257886.0],["1984-12-28",5.581,5.6001,5.4854,5.5045,106918.0],["1984-12-31",5.5045,5.5045,5.3898,5.3898,128390.0],["1985-01-02",5.4281,5.4854,5.3516,5.3516,119535.0],["1985-01-03",5.3516,5.5045,5.3516,5.4472,100277.0],["1985-01-04",5.4281,5.4472,5.3707,5.409,69507.0],["1985-01-07",5.409,5.6192,5.409,5.409,152075.0],["1985-01-08",5.0458,5.1605,5.0458,5.0649,436525.0],["1985-01-09",5.1032,5.1223,4.9311,4.9694,655672.0],["1985-01-10",4.9694,5.1031,4.9311,5.0649,311013.0],["1985-01-11",5.1031,5.1031,5.0076,5.1031,349972.0],["1985-01-14",5.084,5.1605,5.0458,5.1605,182623.0],["1985-01-15",5.1223,5.1223,4.8356,4.8738,1312009.0],["1985-01-16",4.8547,5.0458,4.8547,5.0458,2917543.0],["1985-01-17",5.0267,5.1223,5.0076,5.084,570891.0],["1985-01-18",5.084,5.1987,5.0458,5.1796,367681.0],["1985-01-21",5.1796,5.2752,5.1414,5.2561,473935.0],["1985-01-22",5.2752,5.2752,5.084,5.1223,479690.0],["1985-01-23",5.1605,5.409,5.1414,5.409,421029.0],["1985-01-24",5.5045,5.5236,5.3325,5.409,441837.0],["1985-01-25",5.409,5.4663,5.2943,5.4281,277144.0],["1985-01-28",5.4663,5.5236,5.4472,5.4472,189928.0],["1985-01-29",5.4281,5.4281,5.3516,5.409,191478.0],["1985-01-30",5.4663,5.5427,5.409,5.4663,252795.0],["1985-01-31",5.4281,5.4281,5.2943,5.3325,204317.0],["1985-02-01",5.2943,5.3134,5.256,5.2943,67072.0],["1985-02-04",5.1987,5.2943,5.1605,5.2752,213835.0],["1985-02-05",5.2943,5.2943,5.1796,5.2561,316547.0],["1985-02-06",5.1796,5.3898,5.1796,5.3516,139015.0],["1985-02-07",5.3134,5.6957,5.3134,5.6383,1134256.0],["1985-02-08",5.753,5.8486,5.6383,5.7912,671389.0],["1985-02-11",5.8868,5.8868,5.753,5.7721,287327.0],["1985-02-12",5.7339,5.753,5.581,5.753,295517.0],["1985-02-13",5.7339,5.9823,5.7148,5.9823,531267.0],["1985-02-14",6.2308,6.3264,6.1161,6.1352,1076259.0],["1985-02-15",6.1352,6.3837,6.1352,6.3455,587050.0],["1985-02-19",6.4028,6.4793,6.3073,6.3455,475263.0],["1985-02-20",6.5748,6.8042,6.5748,6.6704,618705.0],["1985-02-21",6.6704,6.6895,6.4984,6.6131,488323.0],["1985-02-22",6.6322,6.6322,6.5557,6.5748,73713.0],["1985-02-25",6.4984,6.594,6.4411,6.5557,164471.0],["1985-02-26",6.6212,6.8137,6.5827,6.8137,278915.0],["1985-02-27",6.8137,6.9869,6.7944,6.8906,107803.0],["1985-02-28",6.8521,6.9484,6.8329,6.9484,83453.0],["1985-03-01",6.9484,6.9484,6.8136,6.9291,484781.0],["1985-03-04",6.8906,6.9099,6.6982,6.7174,217598.0],["1985-03-05",6.6982,6.7174,6.5827,6.6982,377864.0],["1985-03-06",6.6597,6.6982,6.5827,6.6212,336912.0],["1985-03-07",6.5442,6.5634,6.4287,6.4672,282457.0],["1985-03-08",6.3902,6.4095,6.3517,6.3517,306807.0],["1985-03-11",6.3902,6.3902,6.2747,6.3132,201882.0],["1985-03-12",6.2747,6.371,6.2555,6.371,212507.0],["1985-03-13",6.4095,6.4095,6.1592,6.1977,260542.0],["1985-03-14",6.1977,6.217,6.1592,6.1977,146763.0],["1985-03-15",6.2362,6.2362,6.0822,6.1592,456004.0],["1985-03-18",6.1592,6.1977,6.1015,6.1207,226231.0],["1985-03-19",6.1207,6.1977,6.1207,6.1592,62645.0],["1985-03-20",6.3132,6.3517,6.2747,6.3132,291312.0],["1985-03-21",6.3517,6.6212,6.3517,6.5442,335805.0],["1985-03-22",6.5057,6.5249,6.3902,6.3902,141671.0],["1985-03-25",6.3132,6.5249,6.2362,6.3902,398229.0],["1985-03-26",6.3902,6.5057,6.3902,6.4672,166021.0],["1985-03-27",6.4672,6.6019,6.4287,6.5442,346209.0],["1985-03-28",6.5442,6.6982,6.5442,6.6212,736027.0],["1985-03-29",6.6597,6.6789,6.5442,6.6212,190592.0],["1985-04-01",6.5634,6.6597,6.5634,6.6212,106253.0],["1985-04-02",6.6597,6.6597,6.5827,6.5827,206752.0],["1985-04-03",6.5827,6.6019,6.4479,6.4479,298616.0],["1985-04-04",6.4672,6.8906,6.294,6.5827,572662.0],["1985-04-08",6.6404,6.6404,6.4864,6.6019,168013.0],["1985-04-09",6.6212,6.6789,6.5827,6.6404,352186.0],["1985-04-10",6.7174,6.8906,6.7174,6.7944,321859.0],["1985-04-11",6.8329,6.8906,6.8329,6.8906,467958.0],["1985-04-12",6.9291,6.9676,6.8906,6.8906,138794.0],["1985-04-15",6.8906,6.9676,6.8714,6.9676,290869.0],["1985-04-16",6.9099,7.0254,6.8714,7.0061,232651.0],["1985-04-17",7.0831,7.2756,7.0831,7.2371,558937.0],["1985-04-18",7.3911,7.5451,7.3141,7.3333,957831.0],["1985-04-19",7.2756,7.2756,7.1409,7.1601,475927.0],["1985-04-22",7.1409,7.1986,7.1216,7.1986,261206.0],["1985-04-23",7.2756,7.3141,7.1601,7.1601,774986.0],["1985-04-24",7.1986,7.2948,7.1986,7.2756,175982.0],["1985-04-25",7.2563,7.3141,7.2371,7.3141,221361.0],["1985-04-26",7.4103,7.4488,7.3526,7.3718,282900.0],["1985-04-29",7.3718,7.3718,7.2179,7.2756,205866.0],["1985-04-30",7.2178,7.2178,6.9484,7.0831,380963.0],["1985-05-01",7.0446,7.1024,6.9676,7.0061,285556.0],["1985-05-02",6.9869,7.0254,6.6212,6.6789,614721.0],["1985-05-03",6.6597,6.6982,6.6212,6.6597,93857.0],["1985-05-06",6.6597,6.7174,6.6597,6.6982,114444.0],["1985-05-07",6.7367,6.8906,6.7174,6.8906,389596.0],["1985-05-08",6.9099,6.9676,6.8714,6.9484,361483.0],["1985-05-09",6.9484,7.1986,6.9484,7.1794,275595.0],["1985-05-10",7.2178,7.3911,7.2178,7.2371,336691.0],["1985-05-13",7.2948,7.3526,7.2756,7.3333,271610.0],["1985-05-14",7.3141,7.3333,6.7174,6.9291,839624.0],["1985-05-15",6.8714,7.0446,6.8521,7.0061,585722.0],["1985-05-16",7.0061,7.1216,6.9676,7.0831,599889.0],["1985-05-17",7.0831,7.0831,7.0254,7.0831,236857.0],["1985-05-20",7.2459,7.2846,7.2071,7.2459,224682.0],["1985-05-21",7.2459,7.2459,7.1296,7.149,363918.0],["1985-05-22",7.1684,7.2071,7.1296,7.2071,238849.0],["1985-05-23",7.2071,7.2071,7.1102,7.1296,156724.0],["1985-05-24",7.149,7.1684,7.0521,7.1296,170891.0],["1985-05-28",7.1684,7.2071,7.0521,7.0715,161594.0],["1985-05-29",7.0909,7.1684,7.0715,7.1684,273824.0],["1985-05-30",7.1684,7.2071,7.1296,7.149,217377.0],["1985-05-31",7.1684,7.2846,7.149,7.2265,209629.0],["1985-06-03",7.2652,7.4396,7.2652,7.4009,313005.0],["1985-06-04",7.4396,7.459,7.3815,7.4202,75706.0],["1985-06-05",7.459,7.6721,7.459,7.5365,528390.0],["1985-06-06",7.5365,7.7108,7.5171,7.7108,305257.0],["1985-06-07",7.7496,7.8077,7.5558,7.6333,227338.0],["1985-06-10",7.614,7.7496,7.5946,7.7496,290426.0],["1985-06-11",7.7496,7.7496,7.6333,7.7302,267183.0],["1985-06-12",7.7302,7.8658,7.6915,7.8658,148533.0],["1985-06-13",8.0208,8.0983,7.8658,7.8852,1227449.0],["1985-06-14",7.8852,7.9821,7.8465,7.9821,384505.0],["1985-06-17",8.0014,8.0983,7.9627,8.0983,123741.0],["1985-06-18",8.0983,8.2146,8.0983,8.1177,329607.0],["1985-06-19",8.1564,8.2146,8.1177,8.1371,604538.0],["1985-06-20",8.0596,8.0596,7.7108,7.9046,1524073.0],["1985-06-21",7.9046,8.0014,7.8658,7.9821,234643.0],["1985-06-24",7.9821,7.9821,7.9239,7.9627,226010.0],["1985-06-25",7.9821,8.0789,7.9433,8.0208,494521.0],["1985-06-26",8.0402,8.0402,7.9821,7.9821,77034.0],["1985-06-27",8.0208,8.0208,7.9627,7.9821,64416.0],["1985-06-28",8.0596,8.0983,8.0208,8.0789,339568.0],["1985-07-01",8.0789,8.0983,8.0014,8.0208,175761.0],["1985-07-02",8.0596,8.0596,7.9627,8.0402,226674.0],["1985-07-03",8.0402,8.1371,8.0402,8.0983,207637.0],["1985-07-05",8.1371,8.2533,8.1177,8.2339,109795.0],["1985-07-08",8.2727,8.4083,8.2146,8.3696,145434.0],["1985-07-09",8.4083,8.602,8.4083,8.4664,376536.0],["1985-07-10",8.5052,8.6408,8.5052,8.602,280686.0],["1985-07-11",8.6408,8.7376,8.4083,8.4083,2627559.0],["1985-07-12",8.4277,8.5633,8.4083,8.5633,450692.0],["1985-07-15",8.5633,8.5827,8.5245,8.5245,120642.0],["1985-07-16",8.5245,8.6989,8.5245,8.6989,1233426.0],["1985-07-17",8.7377,8.7764,8.5827,8.602,474156.0],["1985-07-18",8.0983,8.4083,8.0596,8.3696,1034200.0],["1985-07-19",8.3889,8.3889,8.1758,8.1952,322966.0],["1985-07-22",8.1758,8.1758,7.8852,7.9821,678251.0],["1985-07-23",8.0402,8.2339,8.0402,8.1758,758384.0],["1985-07-24",8.1952,8.2146,8.0596,8.1371,270504.0],["1985-07-25",8.1371,8.1564,8.0208,8.0983,200996.0],["1985-07-26",8.0596,8.0983,8.0208,8.0402,205866.0],["1985-07-29",8.0596,8.0789,7.7496,7.8465,219148.0],["1985-07-30",7.8852,7.8852,7.6721,7.7108,502712.0],["1985-07-31",7.7108,7.9433,7.6333,7.8465,1037963.0],["1985-08-01",7.8465,8.0208,7.8465,7.9821,139458.0],["1985-08-02",7.9821,8.0402,7.9433,8.0402,122191.0],["1985-08-05",8.0402,8.0402,7.9627,8.0208,108688.0],["1985-08-06",8.0208,8.0208,7.9046,7.9046,101384.0],["1985-08-07",7.8658,7.9433,7.8658,7.9046,241727.0],["1985-08-08",7.9046,7.9239,7.8658,7.9046,309020.0],["1985-08-09",7.9239,7.9239,7.8658,7.9239,96514.0],["1985-08-12",7.8852,7.9239,7.7883,7.8077,228002.0],["1985-08-13",7.8271,7.9821,7.8271,7.9239,207858.0],["1985-08-14",7.9239,7.9821,7.8658,7.9239,268290.0],["1985-08-15",7.9821,7.9821,7.9046,7.9627,113558.0],["1985-08-16",7.9046,8.0208,7.8852,7.9821,178860.0],["1985-08-19",8.0014,8.0402,7.9821,8.0208,33868.0],["1985-08-20",8.0402,8.5439,8.0208,8.1952,434754.0],["1985-08-21",8.2339,8.2921,8.2146,8.2533,154953.0],["1985-08-22",8.2533,8.2921,8.2146,8.2339,156281.0],["1985-08-23",8.1952,8.1952,8.1371,8.1371,324516.0],["1985-08-26",8.1371,8.2146,8.0983,8.2146,338462.0],["1985-08-27",8.2613,8.3198,8.2418,8.2613,225125.0],["1985-08-28",8.2613,8.4172,8.2613,8.4172,402656.0],["1985-08-29",8.4172,8.5536,8.3977,8.5341,580852.0],["1985-08-30",8.5341,8.5341,8.4562,8.5146,349308.0],["1985-09-03",8.4756,8.4951,8.3393,8.3782,218484.0],["1985-09-04",8.1444,8.1639,7.9496,8.0275,1033094.0],["1985-09-05",8.0665,8.1444,8.0275,8.1054,155174.0],["1985-09-06",8.086,8.1444,8.0665,8.086,87438.0],["1985-09-09",8.047,8.086,8.008,8.0665,159602.0],["1985-09-10",8.1054,8.1054,7.9106,7.9106,173326.0],["1985-09-11",7.9301,7.9301,7.7352,7.7742,572662.0],["1985-09-12",7.7158,7.7352,7.5599,7.6378,397122.0],["1985-09-13",7.5794,7.6378,7.5209,7.5404,718539.0],["1985-09-16",7.5599,7.5989,7.4235,7.4625,233979.0],["1985-09-17",7.4235,7.4235,7.1897,7.404,419480.0],["1985-09-18",7.404,7.5209,7.404,7.443,159159.0],["1985-09-19",7.5404,7.5989,7.5209,7.5989,103818.0],["1985-09-20",7.6378,7.6963,7.482,7.482,171776.0],["1985-09-23",7.6183,7.6378,7.5599,7.5794,201882.0],["1985-09-24",7.5794,7.6183,7.482,7.5014,172883.0],["1985-09-25",7.4819,7.4819,7.2871,7.3261,331157.0],["1985-09-26",7.3066,7.3261,7.2287,7.3261,184394.0],["1985-09-30",7.3261,7.3261,7.2287,7.3066,127947.0],["1985-10-01",7.3066,7.4625,7.2676,7.4625,153846.0],["1985-10-02",7.5404,7.5404,7.3261,7.3456,119092.0],["1985-10-03",7.3845,7.3845,7.2676,7.2871,199004.0],["1985-10-04",7.3066,7.3066,7.2092,7.2092,171112.0],["1985-10-07",6.9169,6.9169,6.8585,6.9169,418373.0],["1985-10-08",6.9169,6.9169,6.6052,6.6246,673603.0],["1985-10-09",6.6831,6.7805,6.6831,6.7415,251467.0],["1985-10-10",6.7415,6.7415,6.5467,6.6052,380963.0],["1985-10-11",6.6246,6.6831,6.5857,6.6636,143442.0],["1985-10-14",6.6831,6.6831,6.6052,6.6831,143885.0],["1985-10-15",6.7026,6.7415,6.5467,6.5857,552075.0],["1985-10-16",6.6246,6.8,6.5857,6.8,570670.0],["1985-10-17",6.8585,6.9948,6.8585,6.9364,628224.0],["1985-10-18",6.8974,7.1702,6.8974,6.9754,371002.0],["1985-10-21",7.0143,7.0143,6.8585,6.8974,240620.0],["1985-10-22",6.8585,6.8974,6.7805,6.8585,234422.0],["1985-10-23",6.8,6.9169,6.8,6.8974,267183.0],["1985-10-24",6.8779,6.8779,6.7026,6.7415,258550.0],["1985-10-25",6.761,6.761,6.6052,6.6246,256115.0],["1985-10-28",6.6441,6.6636,6.6052,6.6441,270282.0],["1985-10-29",6.6441,6.761,6.6052,6.6831,322966.0],["1985-10-30",6.7026,6.761,6.6636,6.7026,523741.0],["1985-10-31",6.7026,6.7026,6.5467,6.6636,399557.0],["1985-11-01",6.6636,6.7026,6.6246,6.6831,386497.0],["1985-11-04",6.6831,6.7415,6.6246,6.6636,219812.0],["1985-11-05",6.6441,6.761,6.6246,6.7415,285335.0],["1985-11-06",6.8974,6.9754,6.7221,6.7805,370780.0],["1985-11-07",6.7805,7.0143,6.7415,7.0143,827006.0],["1985-11-08",7.0728,7.1897,7.0728,7.1702,221140.0],["1985-11-11",7.1702,7.1702,7.0923,7.1507,246818.0],["1985-11-12",7.1897,7.2287,7.1507,7.2092,390039.0],["1985-11-13",7.2092,7.2092,7.0728,7.0923,246375.0],["1985-11-14",7.0533,7.1117,7.0338,7.0728,333149.0],["1985-11-15",7.0533,7.1312,6.9948,7.0533,95628.0],["1985-11-18",7.0923,7.0923,6.9364,6.9754,160266.0],["1985-11-19",6.9754,6.9754,6.8195,6.8974,608522.0],["1985-11-20",6.8585,6.8585,6.7221,6.8,388489.0],["1985-11-21",6.839,6.9364,6.761,6.9169,701051.0],["1985-11-22",7.1897,7.1897,6.9559,7.1897,622911.0],["1985-11-25",7.1583,7.2171,7.0603,7.1583,207858.0],["1985-11-26",7.1191,7.1975,7.021,7.021,239070.0],["1985-11-27",7.021,7.021,6.668,6.9034,1264416.0],["1985-11-29",6.9426,6.9622,6.8837,6.9426,114222.0],["1985-12-02",6.923,6.9622,6.8641,6.9622,292640.0],["1985-12-03",6.923,7.0602,6.9033,7.0602,177975.0],["1985-12-04",7.1387,7.276,7.1387,7.2564,433204.0],["1985-12-05",7.2564,7.3152,7.0602,7.0995,495849.0],["1985-12-06",6.9426,7.0602,6.9426,7.0014,356835.0],["1985-12-09",7.0406,7.1779,7.021,7.1387,272053.0],["1985-12-10",7.1779,7.276,7.1387,7.276,238849.0],["1985-12-11",7.2956,7.3348,7.0602,7.1191,955617.0],["1985-12-12",7.1191,7.2171,7.0995,7.2171,875042.0],["1985-12-13",7.2171,7.3544,7.1975,7.2564,245268.0],["1985-12-16",7.3348,7.3348,7.2564,7.2564,247039.0],["1985-12-17",7.2564,7.2956,7.1779,7.2171,651688.0],["1985-12-18",7.2564,7.3348,7.1583,7.1583,350194.0],["1985-12-19",7.1387,7.1779,7.1191,7.1387,194798.0],["1985-12-20",7.1387,7.1975,7.021,7.1191,263641.0],["1985-12-23",7.1191,7.1191,6.9622,7.0014,278030.0],["1985-12-24",7.0406,7.0406,6.9426,6.9426,263420.0],["1985-12-26",6.9426,7.0014,6.9426,6.9426,236193.0],["1985-12-27",6.9818,7.0602,6.9426,7.0014,294853.0],["1985-12-30",7.0014,7.0602,6.9818,7.0406,272274.0],["1985-12-31",7.0799,7.0799,6.923,6.923,213614.0],["1986-01-02",7.0014,7.0406,6.923,6.9622,179303.0],["1986-01-03",6.9818,7.2368,6.9818,7.2171,235971.0],["1986-01-06",7.2564,7.2956,7.2171,7.276,75706.0],["1986-01-07",7.276,7.3348,7.2171,7.3152,211179.0],["1986-01-08",7.2564,7.276,7.0014,7.0014,329607.0],["1986-01-09",7.0406,7.0995,6.7857,6.9034,466851.0],["1986-01-10",6.9034,6.9034,6.8053,6.8445,268954.0],["1986-01-13",6.8053,6.8053,6.7072,6.7268,266298.0],["1986-01-14",6.7465,6.7465,6.7072,6.7072,450028.0],["1986-01-15",6.7268,6.7661,6.7072,6.7268,419480.0],["1986-01-16",6.7268,6.7465,6.6288,6.668,235307.0],["1986-01-17",6.6288,6.668,6.3542,6.3738,477034.0],["1986-01-20",6.3542,6.3738,6.2758,6.3542,255230.0],["1986-01-21",6.3542,6.3934,6.2954,6.3542,414610.0],["1986-01-22",6.3542,6.3542,6.1189,6.1189,315661.0],["1986-01-23",6.1385,6.315,6.06,6.2758,729386.0],["1986-01-24",6.315,6.4915,6.2562,6.4719,490315.0],["1986-01-27",6.5111,6.5111,6.2954,6.3934,423243.0],["1986-01-28",6.3542,6.3738,6.2758,6.3542,255008.0],["1986-01-29",6.3934,6.57,6.3542,6.5503,418373.0],["1986-01-30",6.57,6.7465,6.5503,6.6092,346873.0],["1986-01-31",6.6288,6.7465,6.6092,6.6288,133481.0],["1986-02-03",6.668,6.8837,6.668,6.8641,312120.0],["1986-02-04",6.8641,6.9622,6.8641,6.9034,302822.0],["1986-02-05",6.9426,7.021,6.923,6.9818,169120.0],["1986-02-06",6.9426,6.9426,6.7857,6.7857,647925.0],["1986-02-07",6.7661,6.8053,6.7268,6.7465,255894.0],["1986-02-10",6.7465,6.7465,6.5503,6.6092,316104.0],["1986-02-11",6.6092,6.6092,6.4915,6.5503,268954.0],["1986-02-12",6.5503,6.5503,6.315,6.3738,503376.0],["1986-02-13",6.3934,6.57,6.3934,6.5111,332263.0],["1986-02-14",6.5503,6.7857,6.5503,6.6484,320310.0],["1986-02-18",6.7268,6.7465,6.4719,6.6288,839402.0],["1986-02-19",6.57,6.57,6.2758,6.315,917543.0],["1986-02-20",6.315,6.3542,6.2169,6.3542,987493.0],["1986-02-21",6.3934,6.668,6.3738,6.6092,611400.0],["1986-02-24",6.6092,6.9818,6.6092,6.8641,831433.0],["1986-02-25",6.9115,6.9905,6.9115,6.9115,627338.0],["1986-02-26",6.9115,6.9708,6.8918,6.9313,629552.0],["1986-02-27",7.0498,7.0892,6.9708,7.0498,284228.0],["1986-02-28",7.109,7.188,7.0498,7.109,472385.0],["1986-03-03",7.0695,7.2275,6.9905,7.2077,471057.0],["1986-03-04",7.267,7.346,7.1485,7.267,492529.0],["1986-03-05",7.2077,7.8199,7.2077,7.5434,650802.0],["1986-03-06",7.5632,7.6027,7.425,7.5434,399336.0],["1986-03-07",7.5434,7.5434,7.4249,7.5039,446707.0],["1986-03-10",7.5039,7.5434,7.4644,7.5039,205202.0],["1986-03-11",7.5039,7.5632,7.4842,7.5632,444494.0],["1986-03-12",7.5632,7.8002,7.5632,7.6619,595019.0],["1986-03-13",7.6817,7.8199,7.6619,7.7607,342667.0],["1986-03-14",7.7607,7.7804,7.425,7.6027,698838.0],["1986-03-17",7.5434,7.5632,7.3065,7.4644,465744.0],["1986-03-18",7.4644,7.6027,7.346,7.5829,660764.0],["1986-03-19",7.7212,7.7212,7.5829,7.6619,1239181.0],["1986-03-20",7.7804,7.8199,7.6817,7.7804,274931.0],["1986-03-21",7.7804,7.9581,7.7607,7.7607,424128.0],["1986-03-24",7.8001,7.9384,7.8001,7.8396,900277.0],["1986-03-25",7.8594,7.9186,7.8001,7.8791,575097.0],["1986-03-26",7.8989,8.1556,7.8791,8.0569,382070.0],["1986-03-27",8.0569,8.0766,7.9779,7.9779,221361.0],["1986-03-31",8.0371,8.0371,7.7606,7.8001,477034.0],["1986-04-01",7.7409,7.8002,7.6422,7.6817,887659.0],["1986-04-02",7.5829,7.6027,7.5237,7.5632,611621.0],["1986-04-03",7.4052,7.5039,7.267,7.3262,439624.0],["1986-04-04",7.3657,7.4052,7.267,7.267,610293.0],["1986-04-07",7.3065,7.3262,7.1485,7.2275,262092.0],["1986-04-08",7.2275,7.2275,7.1287,7.1485,336691.0],["1986-04-09",7.1485,7.4052,7.1485,7.346,1557941.0],["1986-04-10",7.3657,7.4842,7.346,7.4447,187936.0],["1986-04-11",7.7409,7.8199,7.4644,7.7804,502712.0],["1986-04-14",7.7804,7.7804,7.6619,7.7014,301494.0],["1986-04-15",7.7014,7.7607,7.6224,7.6619,184173.0],["1986-04-16",7.6619,7.7409,7.6619,7.6817,333149.0],["1986-04-17",7.6817,7.6817,7.5434,7.6224,215385.0],["1986-04-18",7.5829,7.6027,7.4644,7.5039,324737.0],["1986-04-21",7.5632,7.6619,7.4842,7.6619,250581.0],["1986-04-22",7.7014,7.8001,7.6619,7.7014,208744.0],["1986-04-23",7.7014,7.9186,7.6422,7.8791,193691.0],["1986-04-24",7.8791,7.9186,7.8199,7.8989,120863.0],["1986-04-25",7.8594,7.8989,7.8396,7.8791,121085.0],["1986-04-28",7.8396,7.9779,7.8396,7.9779,136137.0],["1986-04-29",7.9779,7.9976,7.8396,7.8791,256336.0],["1986-04-30",7.8989,7.8989,7.6817,7.7409,133038.0],["1986-05-01",7.7607,7.7607,7.7014,7.7014,110902.0],["1986-05-02",7.7409,7.7607,7.6619,7.6619,151411.0],["1986-05-05",7.6224,7.7607,7.6224,7.7607,73492.0],["1986-05-06",7.7607,7.8594,7.7409,7.8199,123741.0],["1986-05-07",7.8396,7.8791,7.8199,7.8396,90758.0],["1986-05-08",7.8396,7.8791,7.8199,7.8594,71721.0],["1986-05-09",7.8199,7.8396,7.8001,7.8001,136580.0],["1986-05-12",7.7607,7.8001,7.7409,7.7607,71942.0],["1986-05-13",7.7607,7.7607,7.6027,7.6619,134809.0],["1986-05-14",7.7014,7.7409,7.6817,7.7014,103376.0],["1986-05-15",7.7212,7.7212,7.6619,7.6619,199447.0],["1986-05-16",7.6817,7.7804,7.6619,7.7212,268733.0],["1986-05-19",7.7014,7.7014,7.6619,7.6817,63088.0],["1986-05-20",7.7014,7.7409,7.6619,7.7212,54012.0],["1986-05-21",7.7014,7.7014,7.4644,7.5039,271389.0],["1986-05-22",7.5632,7.6224,7.5434,7.6027,136359.0],["1986-05-23",7.6027,7.6422,7.4842,7.4842,101384.0],["1986-05-27",7.6313,7.6909,7.5716,7.6313,123298.0],["1986-05-28",7.671,7.6909,7.6114,7.6511,335141.0],["1986-05-29",7.671,7.8499,7.6313,7.8499,388046.0],["1986-05-30",7.7902,8.0088,7.7902,7.9095,249253.0],["1986-06-02",7.8697,7.9691,7.8499,7.8697,115329.0],["1986-06-03",7.83,7.9293,7.7505,7.9293,126840.0],["1986-06-04",7.9691,8.0088,7.83,7.989,117764.0],["1986-06-05",7.9492,7.9492,7.83,7.8896,71721.0],["1986-06-06",7.8896,7.8896,7.671,7.6909,144770.0],["1986-06-09",7.6909,7.6909,7.3729,7.3729,147205.0],["1986-06-10",7.4325,7.5518,7.3729,7.4723,148755.0],["1986-06-11",7.5518,7.5518,7.4126,7.512,68179.0],["1986-06-12",7.4723,7.4723,7.3928,7.4127,77919.0],["1986-06-13",7.4126,7.5915,7.4126,7.5716,157609.0],["1986-06-16",7.5319,7.5915,7.512,7.5915,132595.0],["1986-06-17",7.5518,7.5915,7.4921,7.5716,120863.0],["1986-06-18",7.5319,7.5716,7.4524,7.5319,206973.0],["1986-06-19",7.5716,7.5915,7.4921,7.512,96956.0],["1986-06-20",7.5716,7.6114,7.512,7.6114,188157.0],["1986-06-23",7.5716,7.6114,7.4723,7.4723,79469.0],["1986-06-24",7.5319,7.6114,7.4921,7.5716,122191.0],["1986-06-25",7.5915,7.6511,7.512,7.5319,140786.0],["1986-06-26",7.512,7.6114,7.4126,7.5915,215827.0],["1986-06-27",7.6511,7.83,7.6511,7.7704,160266.0],["1986-06-30",7.8697,8.0088,7.83,7.9492,255451.0],["1986-07-01",8.0088,8.1678,7.9492,8.1281,373658.0],["1986-07-02",8.1678,8.1678,8.0287,8.0685,163586.0],["1986-07-03",8.0883,8.1281,7.989,8.0685,161151.0],["1986-07-07",8.0287,8.0287,7.5319,7.5915,312562.0],["1986-07-08",7.5319,7.5319,7.353,7.4723,213835.0],["1986-07-09",7.4723,7.6313,7.4723,7.5915,143221.0],["1986-07-10",7.6313,7.7505,7.4921,7.6114,110681.0],["1986-07-11",7.6114,7.6313,7.512,7.512,114887.0],["1986-07-14",7.4524,7.4921,7.3729,7.4127,113780.0],["1986-07-15",7.4524,7.5518,6.9953,7.0748,245711.0],["1986-07-16",7.194,7.2338,7.0748,7.1145,339790.0],["1986-07-17",7.1145,7.194,7.1145,7.1145,112452.0],["1986-07-18",7.1146,7.1543,7.0152,7.0351,143664.0],["1986-07-21",7.0549,7.0748,6.9754,6.9953,126619.0],["1986-07-22",6.9556,7.0351,6.9158,6.9357,181738.0],["1986-07-23",6.8363,6.9754,6.8363,6.9556,468843.0],["1986-07-24",6.9357,7.0947,6.9357,6.9953,158052.0],["1986-07-25",6.9953,7.0947,6.9953,7.0549,129718.0],["1986-07-28",7.0549,7.1146,7.0152,7.0351,125069.0],["1986-07-29",7.0152,7.0748,6.9953,7.0549,55119.0],["1986-07-30",7.0549,7.1344,6.9953,7.1344,267183.0],["1986-07-31",7.0947,7.1344,7.0947,7.1145,74156.0],["1986-08-01",7.1146,7.1742,7.0748,7.0947,142778.0],["1986-08-04",7.0549,7.1145,6.8761,7.1145,214056.0],["1986-08-05",7.1146,7.1146,7.0152,7.0748,284671.0],["1986-08-06",7.0947,7.1146,6.9953,7.0549,56669.0],["1986-08-07",7.0549,7.0549,7.0152,7.0351,60432.0],["1986-08-08",7.0152,7.0549,7.0152,7.0351,139015.0],["1986-08-11",7.0152,7.0549,6.9953,7.0152,148976.0],["1986-08-12",7.0152,7.0549,6.9556,7.0549,140564.0],["1986-08-13",6.9953,7.1344,6.9953,7.0549,326508.0],["1986-08-14",7.0947,7.2139,7.0748,7.1742,172441.0],["1986-08-15",7.2139,7.2338,7.0748,7.1543,497842.0],["1986-08-18",7.0748,7.1146,7.0152,7.0351,344438.0],["1986-08-19",7.0351,7.0549,6.9953,6.9953,76591.0],["1986-08-20",7.1146,7.2537,7.0947,7.2537,184394.0],["1986-08-21",7.2934,7.4325,7.2338,7.4325,242612.0],["1986-08-22",7.4325,7.5319,7.4127,7.4325,183066.0],["1986-08-25",7.4524,7.4524,7.2338,7.2338,138794.0],["1986-08-26",7.3218,7.3618,7.2418,7.3218,151411.0],["1986-08-27",7.3618,7.4819,7.3418,7.4819,206309.0],["1986-08-28",7.4819,7.6019,7.4819,7.5219,156724.0],["1986-08-29",7.5219,7.5219,7.3418,7.4218,213392.0],["1986-09-02",7.3418,7.4218,7.1218,7.2018,348423.0],["1986-09-03",7.1218,7.1418,6.9617,7.0417,345324.0],["1986-09-04",7.0818,7.1218,6.9617,7.1018,324516.0],["1986-09-05",7.0818,7.1418,6.9017,6.9617,253459.0],["1986-09-08",6.9617,7.1618,6.9417,7.0818,342003.0],["1986-09-09",7.1018,7.3418,7.1018,7.3418,265191.0],["1986-09-10",7.3018,7.4218,7.2618,7.3618,224460.0],["1986-09-11",7.3218,7.3418,6.9417,6.9817,282678.0],["1986-09-12",7.0818,7.1018,6.7817,6.8417,401328.0],["1986-09-15",6.8217,6.9217,6.7217,6.8417,193027.0],["1986-09-16",6.8017,6.8017,6.6016,6.6817,117322.0],["1986-09-17",6.7617,6.7617,6.6416,6.6416,181738.0],["1986-09-18",6.7017,6.8017,6.4416,6.7417,260764.0],["1986-09-19",6.7617,6.7817,6.6416,6.7817,154068.0],["1986-09-22",6.8217,6.9017,6.7217,6.9017,179303.0],["1986-09-23",7.2018,7.3218,7.1218,7.3018,368345.0],["1986-09-24",7.3218,7.3618,7.2218,7.2618,170448.0],["1986-09-25",7.2218,7.2218,7.0017,7.1218,387161.0],["1986-09-26",7.1018,7.1618,7.0017,7.0217,255230.0],["1986-09-29",6.9617,6.9817,6.8217,6.9417,211621.0],["1986-09-30",6.9017,7.0818,6.9017,7.0818,213392.0],["1986-10-01",7.2818,7.3618,7.0818,7.3218,483675.0],["1986-10-02",7.3218,7.3218,7.2818,7.2818,376314.0],["1986-10-03",7.3218,7.3418,7.2018,7.2618,137465.0],["1986-10-06",7.2218,7.2818,7.1418,7.1618,485667.0],["1986-10-07",7.1418,7.3618,7.1418,7.3018,321417.0],["1986-10-08",7.3018,7.3218,7.2818,7.3218,167128.0],["1986-10-09",7.3218,7.3218,7.2018,7.2418,414610.0],["1986-10-10",7.2418,7.2618,7.2218,7.2218,150747.0],["1986-10-13",7.2418,7.2418,7.1618,7.1618,108688.0],["1986-10-14",7.2018,7.2018,6.8617,6.9617,639734.0],["1986-10-15",6.9217,7.2618,6.9217,7.2218,383841.0],["1986-10-16",7.2018,7.2418,7.1418,7.2018,355506.0],["1986-10-17",7.2018,7.2818,7.1418,7.2018,267183.0],["1986-10-20",7.1218,7.1618,6.9217,7.1418,158273.0],["1986-10-21",7.1018,7.1018,6.8617,6.8817,326729.0],["1986-10-22",6.8817,6.9417,6.8217,6.9017,734256.0],["1986-10-23",6.9017,7.0217,6.8217,7.0017,338019.0],["1986-10-24",7.0217,7.1818,6.9817,7.1818,265412.0],["1986-10-27",7.2218,7.5219,7.2218,7.5219,999004.0],["1986-10-28",7.5419,7.5619,7.3418,7.3418,572219.0],["1986-10-29",7.3818,7.6819,7.3818,7.6219,843608.0],["1986-10-30",7.7419,7.882,7.6219,7.8019,721638.0],["1986-10-31",7.8219,7.8219,7.4819,7.5619,636414.0],["1986-11-03",7.5619,7.5619,7.2018,7.2218,1078694.0],["1986-11-04",7.2618,7.2618,7.0617,7.1218,599447.0],["1986-11-05",6.9617,7.0417,6.7817,6.8017,605645.0],["1986-11-06",6.8017,6.8817,6.7017,6.7617,526397.0],["1986-11-07",6.7217,6.8217,6.6016,6.8017,536801.0],["1986-11-10",6.8017,6.9817,6.7817,6.9817,142778.0],["1986-11-11",7.0217,7.0217,6.8817,6.9417,83453.0],["1986-11-12",6.9417,6.9417,6.9017,6.9217,122856.0],["1986-11-13",6.9217,7.2418,6.9017,7.0417,358163.0],["1986-11-14",7.0017,7.2818,6.9417,7.1818,1239624.0],["1986-11-17",7.1418,7.1818,7.0417,7.0617,404649.0],["1986-11-18",7.1018,7.1018,6.7417,6.7817,386497.0],["1986-11-19",6.7417,6.8817,6.7217,6.8817,290647.0],["1986-11-20",6.9217,7.0217,6.8417,6.9617,218926.0],["1986-11-21",6.9617,6.9617,6.7417,6.8417,467072.0],["1986-11-24",6.89,6.89,6.7893,6.89,375872.0],["1986-11-25",6.9102,6.9102,6.749,6.8095,239513.0],["1986-11-26",6.8296,6.9505,6.7893,6.9303,544549.0],["1986-11-28",6.89,6.9303,6.8296,6.8699,90980.0],["1986-12-01",6.6483,6.7692,6.608,6.7692,479690.0],["1986-12-02",6.8095,6.9505,6.7692,6.9102,300166.0],["1986-12-03",6.8699,6.9303,6.8296,6.89,345545.0],["1986-12-04",6.9102,6.9102,6.8296,6.8699,256336.0],["1986-12-05",6.8699,6.9102,6.6483,6.6886,382291.0],["1986-12-08",6.6483,6.6684,6.3864,6.5476,553403.0],["1986-12-09",6.5677,6.5878,6.3662,6.4065,525512.0],["1986-12-10",6.3662,6.4267,6.2252,6.2655,486331.0],["1986-12-11",6.1648,6.2454,6.0842,6.2454,536137.0],["1986-12-12",6.2051,6.2857,6.1849,6.2655,270725.0],["1986-12-15",6.2655,6.4267,6.1648,6.4267,777200.0],["1986-12-16",6.4468,6.5476,6.2655,6.2655,445822.0],["1986-12-17",6.1849,6.2051,5.9432,6.064,1588268.0],["1986-12-18",6.0238,6.1043,6.0238,6.0439,626010.0],["1986-12-19",6.064,6.4065,6.0439,6.4065,637299.0],["1986-12-22",6.3864,6.4468,6.326,6.4267,325180.0],["1986-12-23",6.4267,6.4871,6.3662,6.3662,284007.0],["1986-12-24",6.3864,6.4468,6.3864,6.4468,146984.0],["1986-12-26",6.467,6.5274,6.467,6.5073,119978.0],["1986-12-29",6.5274,6.5274,6.4065,6.4267,156724.0],["1986-12-30",6.4065,6.4065,6.3058,6.3461,210293.0],["1986-12-31",6.3662,6.3662,6.2857,6.326,218041.0],["1987-01-02",6.3058,6.4267,6.3058,6.4267,325844.0],["1987-01-05",6.4267,6.5677,6.4065,6.5073,382291.0],["1987-01-06",6.5476,6.6886,6.4871,6.5879,296846.0],["1987-01-07",6.5879,6.5879,6.5476,6.5879,140786.0],["1987-01-08",6.5476,6.5677,6.4871,6.5274,485224.0],["1987-01-09",6.5274,6.7692,6.5073,6.6483,302601.0],["1987-01-12",6.6281,6.8498,6.5677,6.7893,253901.0],["1987-01-13",6.7692,6.8498,6.749,6.8095,100277.0],["1987-01-14",6.7692,6.8095,6.749,6.7893,186165.0],["1987-01-15",6.749,6.7692,6.6684,6.749,301051.0],["1987-01-16",6.749,6.7692,6.5878,6.6886,270504.0],["1987-01-19",6.7289,6.7289,6.608,6.6684,255894.0],["1987-01-20",6.6886,6.749,6.6281,6.6281,258107.0],["1987-01-21",6.6483,6.749,6.6281,6.6281,284671.0],["1987-01-22",6.6886,6.749,6.6684,6.7289,201217.0],["1987-01-23",6.749,6.8296,6.608,6.6281,1180299.0],["1987-01-26",6.6281,6.6684,6.5274,6.6684,216713.0],["1987-01-27",6.6281,6.749,6.6281,6.6684,171776.0],["1987-01-28",6.6281,6.6684,6.4065,6.5476,482346.0],["1987-01-29",6.608,6.608,6.3662,6.4267,610072.0],["1987-01-30",6.3864,6.467,6.3461,6.467,528168.0],["1987-02-02",6.4468,6.5879,6.4267,6.5677,246818.0],["1987-02-03",6.5879,6.5879,6.5274,6.5677,415717.0],["1987-02-04",6.608,6.749,6.5879,6.7087,439402.0],["1987-02-05",6.7289,6.8095,6.6483,6.749,569784.0],["1987-02-06",6.7289,6.8095,6.7289,6.7692,409740.0],["1987-02-09",6.7289,6.7893,6.6684,6.7692,276702.0],["1987-02-10",6.8095,6.8498,6.7692,6.8095,357277.0],["1987-02-11",6.8296,7.1318,6.8095,7.0109,458661.0],["1987-02-12",7.0109,7.1318,7.0109,7.1117,1071389.0],["1987-02-13",7.1318,7.4139,7.0915,7.3131,519978.0],["1987-02-17",7.293,7.5549,7.2325,7.5146,1255562.0],["1987-02-18",7.5146,7.5347,7.2527,7.3131,805313.0],["1987-02-19",7.2527,7.3131,7.1721,7.2527,344881.0],["1987-02-20",7.2124,7.2527,7.1117,7.1721,508910.0],["1987-02-23",7.152,7.1721,6.9706,7.0714,409076.0],["1987-02-24",6.9781,7.0998,6.8969,6.9781,230216.0],["1987-02-25",7.0592,7.2823,7.0389,7.2823,761262.0],["1987-02-26",7.3229,7.3432,7.2215,7.262,329607.0],["1987-02-27",7.262,7.3635,7.2418,7.3026,397122.0],["1987-03-02",7.3026,7.3026,7.0186,7.1809,576204.0],["1987-03-03",7.1606,7.2012,7.0795,7.2012,210293.0],["1987-03-04",7.2418,7.4243,7.1606,7.3635,824350.0],["1987-03-05",7.4649,7.4852,7.1809,7.262,732928.0],["1987-03-06",7.2215,7.262,7.0998,7.2215,302158.0],["1987-03-09",7.2215,7.2823,7.12,7.2823,338019.0],["1987-03-10",7.2823,7.3432,7.262,7.2823,513337.0],["1987-03-11",7.3026,7.3026,7.1606,7.262,298395.0],["1987-03-12",7.2823,7.4649,7.2823,7.3838,715440.0],["1987-03-13",7.4649,7.6475,7.4649,7.5866,1068290.0],["1987-03-16",7.5866,7.6475,7.4649,7.6272,299723.0],["1987-03-17",7.6272,7.7489,7.6069,7.7489,609629.0],["1987-03-18",7.7895,7.9517,7.7692,7.8706,969784.0],["1987-03-19",7.9112,8.2154,7.9112,8.1952,1324405.0],["1987-03-20",8.2357,8.2763,8.0329,8.0937,775208.0],["1987-03-23",8.0937,8.2154,8.0734,8.114,624682.0],["1987-03-24",8.0734,8.0937,8.0126,8.0532,494300.0],["1987-03-25",7.9923,8.0329,7.9112,7.9112,328722.0],["1987-03-26",7.9517,8.0329,7.9517,7.9923,581959.0],["1987-03-27",8.0126,8.0329,7.8909,7.8909,170448.0],["1987-03-30",7.83,7.8503,7.7286,7.7895,508024.0],["1987-03-31",7.8503,8.114,7.8097,8.0532,760819.0],["1987-04-01",8.0734,8.2763,7.9923,8.2763,1003210.0],["1987-04-02",8.2966,8.4589,8.2357,8.4589,660764.0],["1987-04-03",8.4994,8.5197,8.3574,8.398,654787.0],["1987-04-06",8.398,8.54,8.3574,8.3574,939015.0],["1987-04-07",8.256,8.4183,8.256,8.3169,481682.0],["1987-04-08",8.3371,8.3574,8.2763,8.3371,295517.0],["1987-04-09",8.3372,8.3372,8.1343,8.1546,542778.0],["1987-04-10",8.0329,8.1749,7.9923,8.1749,351965.0],["1987-04-13",8.1546,8.1749,8.0126,8.0126,321417.0],["1987-04-14",7.7489,7.8706,7.4446,7.5257,536137.0],["1987-04-15",7.5663,7.6475,7.546,7.5866,314555.0],["1987-04-16",7.6272,7.8706,7.6272,7.7286,461981.0],["1987-04-20",7.83,7.8503,7.6069,7.7692,387604.0],["1987-04-21",7.8097,7.9112,7.6272,7.9112,314776.0],["1987-04-22",7.83,7.9517,7.6475,7.6475,315440.0],["1987-04-23",7.6677,7.8909,7.6677,7.8097,377643.0],["1987-04-24",7.7692,7.83,7.7286,7.7286,660542.0],["1987-04-27",7.6474,7.7692,7.2417,7.5055,602546.0],["1987-04-28",7.4852,7.4852,7.3432,7.3838,575097.0],["1987-04-29",7.3838,7.4446,7.2418,7.262,275595.0],["1987-04-30",7.262,7.3635,7.1809,7.2418,340897.0],["1987-05-01",7.262,7.3432,7.2012,7.262,325401.0],["1987-05-04",7.262,7.3635,7.1403,7.2823,516657.0],["1987-05-05",7.3026,7.3635,7.262,7.3229,269618.0],["1987-05-06",7.2418,7.2823,7.1606,7.1606,170227.0],["1987-05-07",7.2012,7.3026,7.1606,7.2418,193248.0],["1987-05-08",7.2215,7.2418,7.1403,7.1809,154732.0],["1987-05-11",7.2215,7.3229,7.1606,7.2012,194577.0],["1987-05-12",7.1809,7.2012,7.12,7.1403,321417.0],["1987-05-13",7.12,7.1403,7.0998,7.12,274488.0],["1987-05-14",7.0998,7.1403,6.9983,7.12,262092.0],["1987-05-15",7.0592,7.1403,7.0592,7.12,263420.0],["1987-05-18",7.0795,7.1403,6.9578,7.1403,320310.0],["1987-05-19",7.1403,7.1809,7.0795,7.12,172662.0],["1987-05-20",7.0186,7.0186,6.7549,6.8361,185501.0],["1987-05-21",6.8766,7.0186,6.8766,6.8766,223575.0],["1987-05-22",6.8969,7.0186,6.7955,6.9172,162037.0],["1987-05-26",7.1705,7.1705,6.9867,7.1705,63752.0],["1987-05-27",7.2114,7.3544,7.1092,7.2931,1319092.0],["1987-05-28",7.3339,7.3339,7.1297,7.2727,108024.0],["1987-05-29",7.2727,7.2727,7.0275,7.0684,211843.0],["1987-06-01",7.0684,7.1909,7.0275,7.1705,371887.0],["1987-06-02",7.1297,7.1705,7.0684,7.1092,175761.0],["1987-06-03",7.1501,7.3339,7.1092,7.2931,535030.0],["1987-06-04",7.2727,7.3339,7.2522,7.3135,76370.0],["1987-06-05",7.3135,7.3135,7.2318,7.3135,59989.0],["1987-06-08",7.2318,7.2931,7.2318,7.2931,129939.0],["1987-06-09",7.3135,7.3952,7.2318,7.3544,481682.0],["1987-06-10",7.3544,7.3748,7.1909,7.2522,133038.0],["1987-06-11",7.2931,7.2931,7.1297,7.1705,209408.0],["1987-06-12",7.2114,7.3135,7.1909,7.2318,627781.0],["1987-06-15",7.2727,7.2931,6.9049,6.9662,507139.0],["1987-06-16",6.6189,6.6802,6.5372,6.6394,1441727.0],["1987-06-17",6.6802,6.8437,6.6598,6.8232,519092.0],["1987-06-18",6.8232,6.8232,6.7619,6.7824,253016.0],["1987-06-19",6.8028,6.8232,6.7415,6.7619,462203.0],["1987-06-22",6.7824,6.9254,6.7619,6.8641,256779.0],["1987-06-23",6.8232,6.9049,6.7824,6.8641,168235.0],["1987-06-24",6.7824,6.8437,6.7007,6.7619,240398.0],["1987-06-25",6.8028,6.8028,6.7619,6.7824,263199.0],["1987-06-26",6.8437,6.8437,6.7415,6.7415,284449.0],["1987-06-29",6.7007,6.7415,6.6802,6.7415,160487.0],["1987-06-30",6.7619,6.7619,6.6598,6.7415,181516.0],["1987-07-01",6.7824,6.8641,6.6802,6.8641,523962.0],["1987-07-02",6.8845,6.9049,6.8437,6.8437,144106.0],["1987-07-06",6.7007,6.7824,6.7007,6.7619,138351.0],["1987-07-07",6.7824,6.8437,6.7824,6.7824,160266.0],["1987-07-08",6.8028,6.8437,6.8028,6.8437,106918.0],["1987-07-09",6.8232,6.9458,6.8232,6.9254,148091.0],["1987-07-10",6.9254,6.9867,6.9254,6.9867,51799.0],["1987-07-13",6.9867,7.0684,6.9867,7.0479,200775.0],["1987-07-14",7.0888,7.1501,6.9662,7.1501,679801.0],["1987-07-15",7.3544,7.6608,7.2931,7.5995,2151411.0],["1987-07-16",7.7629,7.7629,7.6199,7.7017,885445.0],["1987-07-17",7.7017,7.7834,7.6812,7.7221,667405.0],["1987-07-20",7.6812,7.6812,7.5178,7.5791,210736.0],["1987-07-21",7.5178,7.5995,7.4974,7.5382,268511.0],["1987-07-22",7.5382,7.5791,7.4974,7.5382,215606.0],["1987-07-23",7.5791,7.7425,7.5791,7.7221,414388.0],["1987-07-24",7.7425,7.9264,7.7425,7.8242,220697.0],["1987-07-27",7.7834,7.8242,7.7629,7.8242,207194.0],["1987-07-28",7.9264,7.9672,7.8855,7.9468,197012.0],["1987-07-29",7.9468,7.9672,7.9264,7.9468,275816.0],["1987-07-30",7.9672,7.9672,7.8855,7.8855,326065.0],["1987-07-31",7.8447,7.8855,7.8038,7.8447,210072.0],["1987-08-03",7.8242,7.8651,7.6404,7.7017,350415.0],["1987-08-04",7.7425,7.8651,7.7017,7.8447,235086.0],["1987-08-05",7.8038,8.0694,7.7834,8.0285,373658.0],["1987-08-06",8.0285,8.1307,8.0081,8.1307,229552.0],["1987-08-07",8.0898,8.2124,8.0285,8.0285,642612.0],["1987-08-10",8.049,8.2124,8.049,8.2124,610515.0],["1987-08-11",8.1715,8.2941,8.1715,8.2941,725623.0],["1987-08-12",8.2532,8.335,8.2328,8.3145,822136.0],["1987-08-13",8.335,8.3554,8.2941,8.3145,210072.0],["1987-08-14",8.2737,8.2941,8.1715,8.2124,192584.0],["1987-08-17",8.2532,8.2737,8.1307,8.1715,145434.0],["1987-08-18",8.1307,8.1511,7.9264,7.9264,364361.0],["1987-08-19",7.9672,7.9877,7.9264,7.9672,341561.0],["1987-08-20",8.0898,8.1715,8.0285,8.1715,379635.0],["1987-08-21",8.2124,8.2532,8.1307,8.192,712784.0],["1987-08-24",8.0081,8.0898,7.8651,8.0081,484117.0],["1987-08-25",8.0574,8.1191,8.0163,8.0574,265855.0],["1987-08-26",7.9752,8.0369,7.893,7.9135,200775.0],["1987-08-27",7.9135,7.9958,7.893,7.9135,161372.0],["1987-08-28",7.9341,7.9341,7.893,7.893,154732.0],["1987-08-31",7.9341,7.9547,7.893,7.9341,140343.0],["1987-09-01",7.9341,7.9341,7.6874,7.7697,193913.0],["1987-09-02",7.708,7.7491,7.4819,7.6052,185058.0],["1987-09-03",7.6463,7.7697,7.6258,7.6874,323188.0],["1987-09-04",7.6463,7.708,7.4819,7.4819,163586.0],["1987-09-08",7.4613,7.4819,7.2763,7.3791,252352.0],["1987-09-09",7.3791,7.4819,7.2558,7.4408,533481.0],["1987-09-10",7.5025,7.6463,7.4819,7.6258,234643.0],["1987-09-11",7.6258,7.7285,7.6258,7.6874,90094.0],["1987-09-14",7.6874,7.7286,7.6669,7.708,106918.0],["1987-09-15",7.708,7.7285,7.6874,7.6874,160487.0],["1987-09-16",7.6669,7.7697,7.6463,7.708,207637.0],["1987-09-17",7.7285,7.7902,7.6874,7.7491,102269.0],["1987-09-18",7.9547,7.9547,7.8724,7.893,312341.0],["1987-09-21",7.9135,8.0163,7.8108,7.8313,207858.0],["1987-09-22",7.8313,7.9135,7.7902,7.9135,361040.0],["1987-09-23",7.9135,8.1396,7.8724,8.1191,336469.0],["1987-09-24",8.1191,8.1396,7.9958,8.078,124184.0],["1987-09-25",8.0574,8.0574,7.9752,7.9958,187714.0],["1987-09-28",8.0163,8.0369,7.8108,7.893,156281.0],["1987-09-29",7.8519,7.8724,7.7491,7.7697,119978.0],["1987-09-30",7.7697,7.8108,7.6874,7.6874,197676.0],["1987-10-01",7.7286,7.893,7.7286,7.893,272717.0],["1987-10-02",7.9341,7.9547,7.893,7.9547,321859.0],["1987-10-05",7.8724,7.9135,7.8313,7.8519,466630.0],["1987-10-06",7.8519,7.8724,7.7286,7.7286,341561.0],["1987-10-07",7.7491,7.8519,7.6874,7.8108,161151.0],["1987-10-08",7.8519,7.893,7.7902,7.8519,336691.0],["1987-10-09",7.8519,7.8519,7.7902,7.7902,75042.0],["1987-10-12",7.7491,7.8108,7.6874,7.7697,169341.0],["1987-10-13",7.8724,7.8724,7.7491,7.8724,100498.0],["1987-10-14",7.7697,7.7902,7.6258,7.6463,296624.0],["1987-10-15",7.6052,7.6669,7.5025,7.5025,253016.0],["1987-10-16",7.5025,7.5025,7.1941,7.2352,491422.0],["1987-10-19",6.5775,6.8653,6.2486,6.3308,712120.0],["1987-10-20",6.3514,6.5569,6.0636,6.2075,485224.0],["1987-10-21",6.2486,6.3308,5.9403,6.2897,1754068.0],["1987-10-22",5.4264,6.002,5.4264,5.7964,421693.0],["1987-10-23",5.5909,5.7347,5.3442,5.4264,245490.0],["1987-10-26",5.0976,5.1181,4.4398,4.7276,324294.0],["1987-10-27",4.9331,5.0359,4.6659,4.7687,638185.0],["1987-10-28",4.707,4.7481,4.6453,4.6659,216270.0],["1987-10-29",4.6248,4.8509,4.6248,4.7892,259436.0],["1987-10-30",4.8098,5.1387,4.8098,4.9537,447593.0],["1987-11-02",4.7687,5.0976,4.6865,5.0359,338462.0],["1987-11-03",5.077,5.3031,4.9742,5.3031,673603.0],["1987-11-04",5.0976,5.3031,5.0976,5.1387,184173.0],["1987-11-05",5.0359,5.0976,4.9742,5.0359,469729.0],["1987-11-06",4.9948,5.0976,4.9331,5.0359,333149.0],["1987-11-09",5.0564,5.0564,4.9537,4.9742,256558.0],["1987-11-10",4.9742,4.9948,4.9331,4.9742,101384.0],["1987-11-11",5.0153,5.0153,4.9537,4.9537,131046.0],["1987-11-12",4.9948,5.0153,4.892,4.9331,196126.0],["1987-11-13",4.9331,4.9331,4.7687,4.7687,212507.0],["1987-11-16",4.7892,4.8098,4.7687,4.7892,325844.0],["1987-11-17",4.7892,4.8509,4.7892,4.8098,338904.0],["1987-11-18",4.8303,4.8303,4.7687,4.8098,215827.0],["1987-11-19",4.7892,4.8098,4.7687,4.7687,178196.0],["1987-11-20",4.7276,4.8098,4.6659,4.6865,513558.0],["1987-11-23",4.7363,4.7363,4.674,4.6948,416602.0],["1987-11-24",4.7155,4.7986,4.7155,4.7155,230216.0],["1987-11-25",4.7986,4.7986,4.674,4.6948,251688.0],["1987-11-27",4.6948,4.7155,4.6325,4.6532,70614.0],["1987-11-30",4.6948,4.6948,4.4039,4.487,299502.0],["1987-12-01",4.5286,4.5494,4.4455,4.4663,261206.0],["1987-12-02",4.4663,4.674,4.4247,4.487,443608.0],["1987-12-03",4.5909,4.5909,4.3832,4.4663,541893.0],["1987-12-04",4.3624,4.3832,4.3209,4.3209,437631.0],["1987-12-07",4.3209,4.3209,4.2585,4.3001,317211.0],["1987-12-08",4.2585,4.3624,4.1962,4.3416,464859.0],["1987-12-09",4.3624,4.487,4.3416,4.4663,206973.0],["1987-12-10",4.4455,4.4455,4.3001,4.3001,285335.0],["1987-12-11",4.3208,4.3832,4.2378,4.2793,330935.0],["1987-12-14",4.2378,4.3624,4.2378,4.3209,526176.0],["1987-12-15",4.3624,4.4455,4.3209,4.3832,316325.0],["1987-12-16",4.3624,4.487,4.2793,4.4455,340454.0],["1987-12-17",4.4663,4.4663,4.2585,4.2585,388046.0],["1987-12-18",4.1131,4.2585,4.1131,4.217,954289.0],["1987-12-21",4.1962,4.2585,4.1339,4.1339,318760.0],["1987-12-22",4.1547,4.4247,4.1131,4.3832,513116.0],["1987-12-23",4.4455,4.487,4.4247,4.4455,246597.0],["1987-12-24",4.487,4.5078,4.4663,4.4663,207416.0],["1987-12-28",4.487,4.487,4.1962,4.2585,268511.0],["1987-12-29",4.3001,4.3001,4.1962,4.217,197454.0],["1987-12-30",4.2793,4.3001,4.217,4.2378,316104.0],["1987-12-31",4.2378,4.2793,4.217,4.2378,146984.0],["1988-01-04",4.2378,4.3832,4.2378,4.3832,458439.0],["1988-01-05",4.4455,4.6532,4.3209,4.3416,569784.0],["1988-01-06",4.3209,4.5286,4.3001,4.5286,492529.0],["1988-01-07",4.5701,4.6325,4.487,4.6325,330271.0],["1988-01-08",4.6117,4.6117,4.3001,4.3001,361040.0],["1988-01-11",4.3416,4.4455,4.2585,4.4247,194355.0],["1988-01-12",4.4455,4.5701,4.3624,4.5286,285778.0],["1988-01-13",4.5909,4.7155,4.5286,4.6532,499391.0],["1988-01-14",4.7363,5.0271,4.6948,4.8194,556945.0],["1988-01-15",4.9441,4.9648,4.8402,4.9233,169784.0],["1988-01-18",4.7779,5.0064,4.7155,4.9856,353957.0],["1988-01-19",4.9856,5.0479,4.9025,4.9648,114665.0],["1988-01-20",4.9441,4.9856,4.7986,4.8194,127504.0],["1988-01-21",4.9025,4.9025,4.7571,4.8194,150083.0],["1988-01-22",4.861,4.8817,4.7571,4.8402,132817.0],["1988-01-25",4.9441,5.0479,4.9441,4.9856,202767.0],["1988-01-26",5.0064,5.0271,4.9441,4.9856,258329.0],["1988-01-27",4.9441,4.9856,4.8194,4.9441,274709.0],["1988-01-28",4.9856,5.2141,4.9856,5.2141,233315.0],["1988-01-29",5.2141,5.3387,5.1933,5.3387,116436.0],["1988-02-01",5.4011,5.4634,5.3387,5.3387,206087.0],["1988-02-02",5.3595,5.3595,5.2557,5.3387,75263.0],["1988-02-03",5.3387,5.3387,5.0479,5.1102,326508.0],["1988-02-04",5.1518,5.1518,4.9856,4.9856,846707.0],["1988-02-05",5.0271,5.0271,4.9233,4.9856,223354.0],["1988-02-08",4.9648,4.9648,4.7779,4.861,320974.0],["1988-02-09",4.8194,4.8817,4.7986,4.861,451577.0],["1988-02-10",4.8402,4.9648,4.8194,4.9025,268733.0],["1988-02-11",4.9025,4.9856,4.861,4.9648,253016.0],["1988-02-12",4.9233,5.0271,4.8817,4.9648,113558.0],["1988-02-16",4.9648,4.9648,4.8402,4.8817,203652.0],["1988-02-17",4.8817,4.9025,4.7571,4.7986,174875.0],["1988-02-18",4.7986,4.8402,4.7363,4.7986,129496.0],["1988-02-19",4.7571,4.7986,4.7155,4.7779,135252.0],["1988-02-22",4.7571,4.8817,4.7155,4.8402,176646.0],["1988-02-23",4.8276,4.8906,4.8066,4.8276,481461.0],["1988-02-24",4.7856,4.8066,4.7017,4.7646,106032.0],["1988-02-25",4.4918,4.6387,4.4498,4.6387,983951.0],["1988-02-26",4.6177,4.6597,4.5547,4.6177,850692.0],["1988-02-29",4.6597,4.7226,4.6177,4.7226,286442.0],["1988-03-01",4.6807,4.9955,4.6807,4.9115,398450.0],["1988-03-02",4.9955,5.1634,4.9115,4.9535,556502.0],["1988-03-03",4.9955,5.1634,4.9955,5.1005,317211.0],["1988-03-04",5.0795,5.1214,5.0375,5.0585,164029.0],["1988-03-07",5.0585,5.0795,4.9955,5.0795,99834.0],["1988-03-08",5.0585,5.1424,5.0585,5.1214,222911.0],["1988-03-09",5.1005,5.1424,4.9955,5.0375,386054.0],["1988-03-10",5.0375,5.0585,4.9955,5.0165,510238.0],["1988-03-11",5.0375,5.0795,4.9955,5.0795,227338.0],["1988-03-14",5.0585,5.1214,5.0375,5.0375,359934.0],["1988-03-15",5.0375,5.0795,4.9116,4.9955,155617.0],["1988-03-16",4.9535,5.0165,4.9115,5.0165,181516.0],["1988-03-17",5.0165,5.1005,4.9745,5.0585,196126.0],["1988-03-18",5.1844,5.2474,5.0795,5.2054,473271.0],["1988-03-21",5.2054,5.2264,5.1424,5.1424,104261.0],["1988-03-22",5.1844,5.4153,5.1844,5.3104,164471.0],["1988-03-23",5.3313,5.3313,5.1634,5.2684,158052.0],["1988-03-24",5.2474,5.2474,5.0585,5.0795,94743.0],["1988-03-25",5.1005,5.1005,4.9955,4.9955,300387.0],["1988-03-28",5.0375,5.0585,5.0165,5.0165,67737.0],["1988-03-29",5.0585,5.0795,5.0375,5.0375,88766.0],["1988-03-30",5.0795,5.0795,5.0375,5.0375,82789.0],["1988-03-31",5.0375,5.0375,4.9955,5.0165,110459.0],["1988-04-04",5.0375,5.0585,4.9115,4.9325,276480.0],["1988-04-05",4.9745,5.0165,4.9115,4.9745,366574.0],["1988-04-06",4.9955,5.2894,4.9535,5.2894,160044.0],["1988-04-07",5.2474,5.3104,5.1634,5.1844,163365.0],["1988-04-08",5.0795,5.1634,5.0795,5.1634,102048.0],["1988-04-11",5.1844,5.1844,5.1005,5.1634,143442.0],["1988-04-12",5.1844,5.2264,5.1005,5.2264,192363.0],["1988-04-13",5.1634,5.1634,5.0375,5.0375,853127.0],["1988-04-14",4.9535,4.9955,4.7436,4.7856,211621.0],["1988-04-15",4.8276,4.8276,4.7017,4.7646,139679.0],["1988-04-18",4.7646,4.7646,4.6597,4.7017,711455.0],["1988-04-19",4.7436,4.8276,4.6597,4.6597,278915.0],["1988-04-20",4.6597,4.6807,4.5967,4.5967,372773.0],["1988-04-21",4.6177,4.7646,4.6177,4.6597,218484.0],["1988-04-22",4.6597,4.8486,4.6597,4.8066,181959.0],["1988-04-25",4.7646,4.8696,4.7646,4.8066,107803.0],["1988-04-26",4.8486,4.9745,4.8066,4.8486,249474.0],["1988-04-27",4.8906,4.8906,4.7436,4.7646,91201.0],["1988-04-28",4.8486,4.8486,4.7436,4.7436,110238.0],["1988-04-29",4.7856,4.8486,4.7646,4.8276,175761.0],["1988-05-02",4.8066,4.8696,4.7856,4.8696,326287.0],["1988-05-03",4.8906,4.9535,4.8486,4.9115,119314.0],["1988-05-04",4.9535,4.9535,4.9115,4.9325,271389.0],["1988-05-05",4.9115,4.9955,4.8906,4.9745,205645.0],["1988-05-06",4.9535,5.0165,4.8276,4.8486,897620.0],["1988-05-09",4.8696,4.8906,4.7856,4.8066,199004.0],["1988-05-10",4.8066,4.8486,4.8066,4.8486,122413.0],["1988-05-11",4.7856,4.8066,4.7017,4.7436,304815.0],["1988-05-12",4.7436,4.7646,4.7226,4.7436,59103.0],["1988-05-13",4.7436,4.8276,4.7226,4.8066,85224.0],["1988-05-16",4.7646,4.9115,4.7646,4.9115,205866.0],["1988-05-17",4.9115,4.9115,4.7646,4.7646,238185.0],["1988-05-18",4.8066,4.8066,4.7436,4.7436,180631.0],["1988-05-19",4.7856,4.8696,4.7436,4.8486,107803.0],["1988-05-20",4.8486,4.9115,4.8486,4.8906,83232.0],["1988-05-23",4.8696,4.8906,4.8486,4.8696,191035.0],["1988-05-24",4.8568,4.8993,4.8568,4.8993,258993.0],["1988-05-25",4.9205,4.9417,4.8568,4.8568,90315.0],["1988-05-26",4.8781,4.9205,4.8568,4.9205,141450.0],["1988-05-27",4.8993,4.9205,4.8781,4.8781,36967.0],["1988-05-31",4.8781,5.0053,4.8568,5.0053,162701.0],["1988-06-01",4.9629,4.9841,4.9417,4.9841,178417.0],["1988-06-02",4.9417,4.9841,4.9205,4.9205,106918.0],["1988-06-03",4.9629,4.9629,4.8568,4.8993,298616.0],["1988-06-06",4.9417,4.9841,4.7296,4.9841,140343.0],["1988-06-07",4.9841,5.0053,4.9205,4.9205,131267.0],["1988-06-08",4.9205,5.0689,4.9205,5.0477,102933.0],["1988-06-09",5.0265,5.0477,5.0053,5.0265,189485.0],["1988-06-10",5.0477,5.0689,4.9417,4.9841,314555.0],["1988-06-13",5.0265,5.0265,4.9417,5.0053,159602.0],["1988-06-14",5.0053,5.1326,5.0053,5.0689,323409.0],["1988-06-15",5.0053,5.1326,4.9841,5.1326,300387.0],["1988-06-16",5.0901,5.1114,4.9841,5.0265,317211.0],["1988-06-17",5.0689,5.0689,4.9841,4.9841,396680.0],["1988-06-20",4.9841,4.9841,4.9205,4.9417,308799.0],["1988-06-21",4.9417,4.9629,4.9205,4.9629,416602.0],["1988-06-22",4.9417,5.0477,4.9205,5.0053,398672.0],["1988-06-23",4.9841,5.0265,4.9205,4.9417,273160.0],["1988-06-24",4.9841,4.9841,4.8993,4.8993,79911.0],["1988-06-27",4.9205,4.9205,4.8781,4.8781,142778.0],["1988-06-28",4.8993,5.0477,4.8781,4.9417,291754.0],["1988-06-29",4.9629,5.0689,4.9205,4.9205,257665.0],["1988-06-30",5.0053,5.0901,4.9629,5.0689,293525.0],["1988-07-01",5.0901,5.0901,4.9841,4.9841,141229.0],["1988-07-05",5.0053,5.1326,4.9629,5.1326,459768.0],["1988-07-06",5.1326,5.1326,5.0901,5.1114,330050.0],["1988-07-07",5.1114,5.1326,5.0477,5.0689,262756.0],["1988-07-08",5.0477,5.1114,5.0477,5.0901,182180.0],["1988-07-11",5.1326,5.175,5.0689,5.1538,352186.0],["1988-07-12",5.175,5.2598,5.1538,5.2598,518207.0],["1988-07-13",5.2598,5.3659,5.2598,5.3446,627117.0],["1988-07-14",5.3871,5.4931,5.3871,5.4719,682678.0],["1988-07-15",5.4719,5.4931,5.3446,5.3659,209408.0],["1988-07-18",5.3871,5.3871,5.2598,5.3446,139679.0],["1988-07-19",5.3871,5.3871,5.1962,5.2598,303486.0],["1988-07-20",5.281,5.281,5.175,5.1962,238185.0],["1988-07-21",5.2174,5.2386,5.1962,5.1962,206087.0],["1988-07-22",5.175,5.2174,5.0901,5.1114,656115.0],["1988-07-25",5.1538,5.1962,5.0901,5.175,126619.0],["1988-07-26",5.1538,5.175,5.1114,5.1538,154953.0],["1988-07-27",5.1962,5.2174,5.1114,5.1538,208301.0],["1988-07-28",5.175,5.2386,5.175,5.2386,176646.0],["1988-07-29",5.2174,5.3234,5.2174,5.3022,272939.0],["1988-08-01",5.2598,5.281,5.2174,5.281,145656.0],["1988-08-02",5.2598,5.3022,5.2174,5.2598,208301.0],["1988-08-03",5.281,5.3022,5.2598,5.281,306143.0],["1988-08-04",5.281,5.281,5.2386,5.2598,169784.0],["1988-08-05",5.2386,5.281,5.2174,5.2386,244383.0],["1988-08-08",5.2174,5.2386,5.175,5.175,108467.0],["1988-08-09",5.175,5.175,5.0477,5.0901,175097.0],["1988-08-10",5.1114,5.1114,5.0053,5.0689,567792.0],["1988-08-11",5.1114,5.1326,5.0689,5.1326,327615.0],["1988-08-12",5.1538,5.175,5.0901,5.0901,695296.0],["1988-08-15",5.0689,5.0901,5.0265,5.0265,96292.0],["1988-08-16",4.9841,5.0689,4.9629,5.0265,174211.0],["1988-08-17",5.0477,5.0689,5.0265,5.0265,122413.0],["1988-08-18",5.0265,5.0689,5.0265,5.0265,163807.0],["1988-08-19",5.0477,5.0901,5.0477,5.0901,122634.0],["1988-08-22",5.0901,5.1114,5.0689,5.0689,86774.0],["1988-08-23",5.0561,5.0775,5.0561,5.0561,45379.0],["1988-08-24",5.0561,5.0989,5.0561,5.0989,106253.0],["1988-08-25",5.0989,5.1204,5.0561,5.0561,177089.0],["1988-08-26",5.0561,5.0989,5.0132,5.0132,191035.0],["1988-08-29",5.0775,5.0775,5.0561,5.0775,103818.0],["1988-08-30",5.0775,5.0775,5.0132,5.0561,160708.0],["1988-08-31",5.0989,5.1204,5.0775,5.1204,370559.0],["1988-09-01",5.0989,5.1204,5.0561,5.0561,167128.0],["1988-09-02",5.0989,5.1632,5.0989,5.1418,200996.0],["1988-09-06",5.1846,5.1846,5.1204,5.1418,127947.0],["1988-09-07",5.1418,5.1418,5.0775,5.1204,77034.0],["1988-09-08",5.0989,5.1418,5.0989,5.1204,82346.0],["1988-09-09",5.1204,5.2275,5.0775,5.206,205202.0],["1988-09-12",5.1846,5.2275,5.1418,5.1846,53348.0],["1988-09-13",5.1632,5.1846,5.1418,5.1846,57333.0],["1988-09-14",5.1846,5.2489,5.1418,5.206,115329.0],["1988-09-15",5.2275,5.2275,5.1846,5.1846,185722.0],["1988-09-16",5.1632,5.1846,5.1418,5.1846,241948.0],["1988-09-19",5.1846,5.1846,5.0989,5.1418,128390.0],["1988-09-20",5.1632,5.2489,5.1632,5.2489,108467.0],["1988-09-21",5.2275,5.3346,5.1418,5.1846,900719.0],["1988-09-22",5.206,5.206,5.1418,5.206,100498.0],["1988-09-23",5.1632,5.2275,5.1632,5.206,97620.0],["1988-09-26",5.2275,5.2489,5.1632,5.206,110017.0],["1988-09-27",5.206,5.206,5.1632,5.1846,94300.0],["1988-09-28",5.1846,5.1846,5.0989,5.1846,242612.0],["1988-09-29",5.2275,5.2917,5.206,5.2917,109574.0],["1988-09-30",5.2917,5.3346,5.2703,5.2917,156724.0],["1988-10-03",5.3132,5.4417,5.3132,5.4203,171776.0],["1988-10-04",5.4631,5.4846,5.3989,5.3989,191920.0],["1988-10-05",5.4203,5.4631,5.3774,5.4203,56004.0],["1988-10-06",5.4203,5.4203,5.3346,5.3989,99170.0],["1988-10-07",5.4203,5.6345,5.3989,5.5917,528390.0],["1988-10-10",5.5703,5.6345,5.506,5.5917,171555.0],["1988-10-11",5.5917,5.6988,5.5488,5.6774,164471.0],["1988-10-12",5.6774,5.6988,5.5917,5.6345,252131.0],["1988-10-13",5.6131,5.7631,5.5917,5.6345,277587.0],["1988-10-14",5.6345,5.6345,5.5703,5.6345,109795.0],["1988-10-17",5.5917,5.6131,5.506,5.6131,123298.0],["1988-10-18",5.5703,5.6345,5.506,5.6345,146984.0],["1988-10-19",5.656,5.6988,5.5488,5.6131,307692.0],["1988-10-20",5.6345,5.6774,5.5917,5.6774,123520.0],["1988-10-21",5.6774,5.7202,5.656,5.6988,313005.0],["1988-10-24",5.6774,5.6988,5.6131,5.6345,147648.0],["1988-10-25",5.656,5.6774,5.6345,5.656,298395.0],["1988-10-26",5.6774,5.6774,5.656,5.6774,98284.0],["1988-10-27",5.656,5.6774,5.6131,5.6774,146763.0],["1988-10-28",5.6774,5.7416,5.656,5.7202,309242.0],["1988-10-31",5.7417,5.9773,5.6774,5.8916,321638.0],["1988-11-01",5.8916,6.0416,5.8916,5.9987,760376.0],["1988-11-02",5.9987,6.1487,5.9773,6.0416,473713.0],["1988-11-03",6.1273,6.1273,5.9987,6.0202,322524.0],["1988-11-04",5.913,5.9987,5.913,5.9345,130603.0],["1988-11-07",5.9345,5.9345,5.913,5.913,101384.0],["1988-11-08",5.9345,6.0202,5.9345,5.9987,283785.0],["1988-11-09",5.9987,6.063,5.9987,6.0202,148091.0],["1988-11-10",6.0416,6.0416,5.9559,5.9773,210736.0],["1988-11-11",5.9559,5.9773,5.656,5.656,555396.0],["1988-11-14",5.6774,5.7416,5.5488,5.6131,163143.0],["1988-11-15",5.656,5.7202,5.6131,5.6774,129275.0],["1988-11-16",5.6774,5.6774,5.5488,5.6131,311013.0],["1988-11-17",5.6345,5.6345,5.4417,5.5703,323852.0],["1988-11-18",5.5917,5.6131,5.5703,5.6131,150304.0],["1988-11-21",5.6001,5.6866,5.5353,5.6866,103597.0],["1988-11-22",5.6866,5.7082,5.6218,5.7082,353514.0],["1988-11-23",5.7082,5.7515,5.6434,5.665,194134.0],["1988-11-25",5.6218,5.6218,5.4488,5.5136,79911.0],["1988-11-28",5.5136,5.6434,5.4704,5.5785,150304.0],["1988-11-29",5.5785,5.6434,5.5785,5.6218,79690.0],["1988-11-30",5.6001,5.6434,5.5569,5.6218,94521.0],["1988-12-01",5.5785,5.5785,5.492,5.5136,376978.0],["1988-12-02",5.5353,5.5353,5.492,5.492,140564.0],["1988-12-05",5.5353,5.5569,5.5136,5.5136,408633.0],["1988-12-06",5.5136,5.5136,5.4488,5.4704,312120.0],["1988-12-07",5.4488,5.4488,5.2758,5.319,448257.0],["1988-12-08",5.1893,5.1893,4.9947,5.0163,703265.0],["1988-12-09",5.0163,5.038,4.9947,5.038,170006.0],["1988-12-12",5.0163,5.0596,4.9082,4.9299,303265.0],["1988-12-13",4.9298,4.9947,4.9082,4.9947,195683.0],["1988-12-14",4.9947,5.0596,4.9515,4.9731,564693.0],["1988-12-15",4.9298,4.9731,4.8866,4.8866,193027.0],["1988-12-16",4.8217,4.9299,4.8217,4.9299,1607084.0],["1988-12-19",4.8217,4.9082,4.6055,4.7136,596348.0],["1988-12-20",4.7136,4.7569,4.5406,4.5839,523298.0],["1988-12-21",4.4758,4.4758,4.3677,4.4542,698616.0],["1988-12-22",4.4109,4.4542,4.346,4.4325,610957.0],["1988-12-23",4.4325,4.4542,4.4109,4.4109,218926.0],["1988-12-27",4.4109,4.4758,4.3677,4.4542,359491.0],["1988-12-28",4.4758,4.5623,4.4325,4.5406,369895.0],["1988-12-29",4.6055,4.7352,4.6055,4.6704,469729.0],["1988-12-30",4.7352,4.8434,4.7136,4.8001,452463.0],["1989-01-03",4.8001,4.8217,4.7569,4.8001,460653.0],["1989-01-04",4.8001,4.8866,4.8001,4.8434,204317.0],["1989-01-05",4.8217,4.8866,4.7785,4.8217,1232983.0],["1989-01-06",4.8434,4.8866,4.8434,4.8866,569784.0],["1989-01-09",4.8866,4.8866,4.8434,4.8866,391588.0],["1989-01-10",4.8434,4.865,4.8001,4.865,560708.0],["1989-01-11",4.865,4.9515,4.8434,4.9082,526176.0],["1989-01-12",4.8866,4.9298,4.8217,4.865,260542.0],["1989-01-13",4.865,4.8866,4.6704,4.692,709020.0],["1989-01-16",4.692,4.7136,4.5839,4.6055,502048.0],["1989-01-17",4.6055,4.6055,4.5406,4.5839,606309.0],["1989-01-18",4.5623,4.6055,4.519,4.5623,462867.0],["1989-01-19",4.6055,4.6055,4.4974,4.5406,551411.0],["1989-01-20",4.5623,4.6488,4.5406,4.5839,163807.0],["1989-01-23",4.5839,4.6271,4.519,4.519,169120.0],["1989-01-24",4.5406,4.6271,4.519,4.6271,274045.0],["1989-01-25",4.6055,4.6271,4.4974,4.5406,322302.0],["1989-01-26",4.5406,4.6055,4.519,4.519,252352.0],["1989-01-27",4.5406,4.6271,4.519,4.5839,182402.0],["1989-01-30",4.5839,4.6271,4.5623,4.6271,219590.0],["1989-01-31",4.6271,4.6488,4.5623,4.6055,405313.0],["1989-02-01",4.6271,4.692,4.5839,4.6704,457111.0],["1989-02-02",4.6704,4.7785,4.6704,4.7352,249032.0],["1989-02-03",4.7569,4.8217,4.6488,4.8001,352850.0],["1989-02-06",4.8434,4.865,4.8001,4.8217,188157.0],["1989-02-07",4.8001,4.865,4.8001,4.8434,177532.0],["1989-02-08",4.8434,4.865,4.8001,4.8001,344217.0],["1989-02-09",4.8001,4.8217,4.7569,4.7569,118871.0],["1989-02-10",4.7785,4.8001,4.6704,4.6704,424792.0],["1989-02-13",4.692,4.7352,4.6704,4.7352,146099.0],["1989-02-14",4.7569,4.8001,4.692,4.7352,75042.0],["1989-02-15",4.7352,4.7352,4.5839,4.6488,263199.0],["1989-02-16",4.6704,4.7785,4.6704,4.7352,359491.0],["1989-02-17",4.7785,4.865,4.7785,4.865,173990.0],["1989-02-21",4.8519,4.8737,4.83,4.83,174875.0],["1989-02-22",4.8956,4.8956,4.7644,4.8082,150526.0],["1989-02-23",4.7863,4.8519,4.7863,4.8519,106032.0],["1989-02-24",4.8519,4.8519,4.7863,4.8082,198561.0],["1989-02-27",4.8082,4.8519,4.7863,4.8519,279137.0],["1989-02-28",4.8519,4.9174,4.8519,4.8956,325401.0],["1989-03-01",4.8737,4.9393,4.8737,4.8956,641505.0],["1989-03-02",4.8737,4.983,4.8737,4.9611,348866.0],["1989-03-03",4.9611,5.0049,4.9611,4.983,105811.0],["1989-03-06",5.0267,5.1141,4.983,5.1141,174654.0],["1989-03-07",5.1141,5.136,5.0704,5.0923,393359.0],["1989-03-08",5.0704,5.2015,5.0704,5.1797,1218816.0],["1989-03-09",5.136,5.1797,5.1141,5.136,132595.0],["1989-03-10",5.0923,5.0923,5.0049,5.0704,141450.0],["1989-03-13",5.0704,5.0704,5.0267,5.0704,112673.0],["1989-03-14",5.0704,5.0704,4.983,4.983,76812.0],["1989-03-15",4.983,4.983,4.83,4.8956,321638.0],["1989-03-16",4.8956,4.9174,4.8519,4.9174,221140.0],["1989-03-17",4.7644,4.8519,4.7644,4.8082,537023.0],["1989-03-20",4.7644,4.8082,4.7207,4.7426,275374.0],["1989-03-21",4.7426,4.8082,4.7207,4.7644,494300.0],["1989-03-22",4.8082,4.8082,4.7426,4.8082,282678.0],["1989-03-23",4.8082,4.8082,4.6989,4.7207,85888.0],["1989-03-27",4.677,4.677,4.6333,4.677,276923.0],["1989-03-28",4.6552,4.6989,4.6552,4.677,123962.0],["1989-03-29",4.6989,4.7644,4.677,4.7426,123962.0],["1989-03-30",4.7426,4.7863,4.677,4.7207,139679.0],["1989-03-31",4.7207,4.83,4.7207,4.8082,220919.0],["1989-04-03",4.8082,4.8737,4.8082,4.83,262313.0],["1989-04-04",4.8082,4.83,4.7426,4.7644,102269.0],["1989-04-05",4.7863,4.83,4.6989,4.83,308578.0],["1989-04-06",4.8082,4.8082,4.7426,4.8082,127061.0],["1989-04-07",4.8082,4.8956,4.7863,4.8956,1050802.0],["1989-04-10",4.8956,4.9611,4.8956,4.9174,710570.0],["1989-04-11",4.9174,4.983,4.9174,4.983,520642.0],["1989-04-12",4.9174,4.9611,4.8519,4.8519,581738.0],["1989-04-13",4.8519,4.8519,4.7426,4.7863,379413.0],["1989-04-14",4.7426,4.8519,4.7426,4.8519,809961.0],["1989-04-17",4.8082,4.8519,4.8082,4.8082,238849.0],["1989-04-18",4.8082,4.8519,4.8082,4.83,276923.0],["1989-04-19",4.8082,4.8737,4.6333,4.6989,537687.0],["1989-04-20",4.6989,4.7426,4.6333,4.7426,625125.0],["1989-04-21",4.7426,4.8082,4.7426,4.7863,384726.0],["1989-04-24",4.7644,4.8082,4.7207,4.7863,674931.0],["1989-04-25",4.7863,4.8082,4.677,4.677,312120.0],["1989-04-26",4.677,4.677,4.6115,4.6552,233758.0],["1989-04-27",4.6552,4.7426,4.6333,4.677,213171.0],["1989-04-28",4.6552,4.7426,4.6333,4.6989,308799.0],["1989-05-01",4.677,4.7644,4.677,4.7426,328058.0],["1989-05-02",4.7426,4.7426,4.677,4.677,173547.0],["1989-05-03",4.677,4.7426,4.6552,4.677,320531.0],["1989-05-04",4.6333,4.677,4.6333,4.6552,110017.0],["1989-05-05",4.6989,4.7207,4.6552,4.677,186165.0],["1989-05-08",4.6333,4.6552,4.5896,4.5896,206309.0],["1989-05-09",4.6333,4.6333,4.5459,4.6115,334256.0],["1989-05-10",4.5677,4.6115,4.5459,4.5896,353514.0],["1989-05-11",4.5677,4.5896,4.5459,4.5896,342667.0],["1989-05-12",4.5896,4.6115,4.5459,4.6115,222911.0],["1989-05-15",4.6115,4.6115,4.524,4.5896,307250.0],["1989-05-16",4.5677,4.5896,4.5677,4.5677,341782.0],["1989-05-17",4.5677,4.6989,4.5677,4.6989,489209.0],["1989-05-18",4.6333,4.677,4.5459,4.5677,703708.0],["1989-05-19",4.5896,4.6115,4.5022,4.5677,434311.0],["1989-05-22",4.524,4.5896,4.524,4.5459,535916.0],["1989-05-23",4.5547,4.6211,4.5547,4.5768,200775.0],["1989-05-24",4.5547,4.6211,4.5547,4.5768,475484.0],["1989-05-25",4.5547,4.599,4.5326,4.5768,342889.0],["1989-05-26",4.5547,4.5768,4.4663,4.4884,294632.0],["1989-05-30",4.4884,4.4884,4.4,4.4442,401550.0],["1989-05-31",4.4221,4.4221,4.3557,4.3779,346209.0],["1989-06-01",4.4,4.4663,4.3779,4.4221,255451.0],["1989-06-02",4.4221,4.5105,4.4221,4.4884,376093.0],["1989-06-05",4.5105,4.5105,4.4221,4.4663,235307.0],["1989-06-06",4.4221,4.4221,4.2894,4.3557,478583.0],["1989-06-07",4.3557,4.4663,4.3336,4.4442,309685.0],["1989-06-08",4.4,4.5326,4.4,4.5326,534588.0],["1989-06-09",4.5326,4.5547,4.5105,4.5105,166906.0],["1989-06-12",4.5547,4.599,4.5326,4.599,307250.0],["1989-06-13",4.5768,4.6211,4.5326,4.5326,307250.0],["1989-06-14",4.5547,4.6874,4.5105,4.6653,722081.0],["1989-06-15",4.6653,4.7095,4.6211,4.6653,332928.0],["1989-06-16",4.6653,4.7095,4.6432,4.7095,325844.0],["1989-06-19",4.6874,4.6874,4.6653,4.6874,142557.0],["1989-06-20",4.6653,4.6874,4.6432,4.6874,178196.0],["1989-06-21",4.6874,4.7095,4.599,4.6432,138351.0],["1989-06-22",4.6653,4.7316,4.6653,4.6874,639292.0],["1989-06-23",4.6874,4.798,4.6874,4.798,315883.0],["1989-06-26",4.7758,4.8422,4.7537,4.7758,226453.0],["1989-06-27",4.8422,4.8643,4.7979,4.8201,200553.0],["1989-06-28",4.7758,4.798,4.5768,4.599,130160.0],["1989-06-29",4.5768,4.6874,4.5768,4.599,215385.0],["1989-06-30",4.599,4.6653,4.4221,4.6211,390924.0],["1989-07-03",4.6432,4.6653,4.599,4.6211,300830.0],["1989-07-05",4.6211,4.6653,4.5105,4.6653,114887.0],["1989-07-06",4.6211,4.6653,4.5768,4.6211,64195.0],["1989-07-07",4.6432,4.6432,4.599,4.599,204095.0],["1989-07-10",4.599,4.6653,4.599,4.6432,209629.0],["1989-07-11",4.6432,4.7095,4.6432,4.6653,132595.0],["1989-07-12",4.6653,4.7095,4.6653,4.7095,126176.0],["1989-07-13",4.6211,4.6211,4.5768,4.599,108467.0],["1989-07-14",4.599,4.6874,4.5547,4.6874,277366.0],["1989-07-17",4.6653,4.798,4.6653,4.7537,241063.0],["1989-07-18",4.7537,4.7979,4.7316,4.7758,170227.0],["1989-07-19",4.7758,4.7758,4.6874,4.7316,214278.0],["1989-07-20",4.7316,4.7316,4.4663,4.5105,1415827.0],["1989-07-21",4.5326,4.5768,4.4884,4.5547,432097.0],["1989-07-24",4.599,4.599,4.5105,4.5547,140122.0],["1989-07-25",4.5326,4.5547,4.4884,4.5547,117986.0],["1989-07-26",4.5547,4.599,4.3115,4.4221,517986.0],["1989-07-27",4.4221,4.4884,4.4221,4.4442,194134.0],["1989-07-28",4.4221,4.5105,4.4221,4.4663,336248.0],["1989-07-31",4.5105,4.599,4.5105,4.5768,888102.0],["1989-08-01",4.5768,4.5768,4.4663,4.5326,718096.0],["1989-08-02",4.5326,4.5326,4.4663,4.5105,1080686.0],["1989-08-03",4.4884,4.5105,4.4884,4.5105,38738.0],["1989-08-04",4.5105,4.5105,4.4442,4.4884,631323.0],["1989-08-07",4.5105,4.5547,4.5105,4.5547,199447.0],["1989-08-08",4.5326,4.5547,4.5105,4.5326,610957.0],["1989-08-09",4.5547,4.5768,4.5326,4.5326,202103.0],["1989-08-10",4.5326,4.5326,4.4884,4.5105,328722.0],["1989-08-11",4.5326,4.5326,4.4221,4.4884,130160.0],["1989-08-14",4.4442,4.5105,4.4442,4.5105,665634.0],["1989-08-15",4.5105,4.5326,4.4442,4.4663,335584.0],["1989-08-16",4.4442,4.4884,4.4442,4.4663,138129.0],["1989-08-17",4.4663,4.5547,4.4663,4.5105,171112.0],["1989-08-18",4.5105,4.5105,4.4663,4.5105,122634.0],["1989-08-21",4.5105,4.5105,4.4221,4.4442,236857.0],["1989-08-22",4.4308,4.4308,4.386,4.4084,84781.0],["1989-08-23",4.386,4.4979,4.386,4.4531,103376.0],["1989-08-24",4.4755,4.565,4.4531,4.5203,266076.0],["1989-08-25",4.5203,4.565,4.4755,4.4755,224682.0],["1989-08-28",4.4979,4.4979,4.4531,4.4755,151190.0],["1989-08-29",4.4531,4.4755,4.4084,4.4084,148091.0],["1989-08-30",4.4084,4.4308,4.2965,4.3189,262756.0],["1989-08-31",4.3412,4.386,4.3189,4.3412,589043.0],["1989-09-01",4.3412,4.3636,4.3189,4.3636,196126.0],["1989-09-05",4.3189,4.3189,4.2741,4.2965,324073.0],["1989-09-06",4.2517,4.2741,4.207,4.2294,359048.0],["1989-09-07",4.2294,4.2741,4.2294,4.2294,456669.0],["1989-09-08",4.2294,4.2294,4.1846,4.1846,216934.0],["1989-09-11",4.1846,4.2965,4.1622,4.2517,478583.0],["1989-09-12",4.2517,4.2965,4.2294,4.2294,652131.0],["1989-09-13",4.2294,4.2965,4.2294,4.2517,103597.0],["1989-09-14",4.2517,4.2741,4.1846,4.1846,184173.0],["1989-09-15",4.1846,4.2517,4.1846,4.2294,299723.0],["1989-09-18",4.2294,4.2517,4.1846,4.2517,449364.0],["1989-09-19",4.2517,4.2517,4.2294,4.2294,137908.0],["1989-09-20",4.2517,4.2517,4.207,4.2294,285556.0],["1989-09-21",4.2294,4.2294,4.1622,4.1622,100719.0],["1989-09-22",4.1846,4.1846,4.1398,4.1622,88545.0],["1989-09-25",4.1846,4.1846,4.0951,4.1175,112673.0],["1989-09-26",4.1175,4.1175,4.0503,4.0503,131710.0],["1989-09-27",4.0056,4.0503,3.9832,4.0056,166906.0],["1989-09-28",4.0056,4.1622,4.0056,4.1175,110238.0],["1989-09-29",4.1175,4.1175,4.0503,4.1175,149198.0],["1989-10-02",4.0951,4.1622,4.0727,4.0951,152518.0],["1989-10-03",4.0951,4.0951,4.028,4.028,930160.0],["1989-10-04",3.9832,4.0056,3.9161,3.9608,241948.0],["1989-10-05",3.9608,3.9608,3.7594,3.8042,355064.0],["1989-10-06",3.8489,3.8937,3.8489,3.8937,593248.0],["1989-10-09",3.8489,3.8937,3.8489,3.8713,186165.0],["1989-10-10",3.8937,3.8937,3.8489,3.8713,106475.0],["1989-10-11",3.8937,3.9608,3.8713,3.9608,107139.0],["1989-10-12",3.9608,4.0056,3.9161,3.9608,159823.0],["1989-10-13",3.9385,3.9608,3.8489,3.8489,243940.0],["1989-10-16",3.8713,3.8937,3.6252,3.8937,452905.0],["1989-10-17",3.8266,3.8489,3.7594,3.8266,360819.0],["1989-10-18",3.8266,3.9385,3.7818,3.7818,100498.0],["1989-10-19",3.7818,3.8937,3.7818,3.8489,113780.0],["1989-10-20",3.8489,3.8489,3.6923,3.7818,168235.0],["1989-10-23",3.8042,3.8489,3.7818,3.8266,254344.0],["1989-10-24",3.8042,3.8266,3.7371,3.7818,349530.0],["1989-10-25",3.7594,3.8042,3.7371,3.7594,306807.0],["1989-10-26",3.7594,3.7818,3.7147,3.7371,368345.0],["1989-10-27",3.7594,3.7594,3.5804,3.6252,259436.0],["1989-10-30",3.6252,3.6475,3.4461,3.5133,455340.0],["1989-10-31",3.5133,3.558,3.5133,3.5357,154289.0],["1989-11-01",3.5133,3.5357,3.4238,3.4909,118650.0],["1989-11-02",3.4909,3.4909,3.4238,3.4461,133038.0],["1989-11-03",3.4014,3.4238,3.3343,3.379,409297.0],["1989-11-06",3.3566,3.3566,3.2,3.2224,304815.0],["1989-11-07",3.2,3.3343,3.1105,3.2895,698395.0],["1989-11-08",3.3119,3.4685,3.3119,3.379,923520.0],["1989-11-09",3.379,3.379,3.3343,3.3566,290647.0],["1989-11-10",3.3566,3.379,3.3566,3.3566,639513.0],["1989-11-13",3.3343,3.379,3.3343,3.3566,75484.0],["1989-11-14",3.3566,3.379,3.3119,3.3119,130825.0],["1989-11-15",3.3343,3.3343,3.2671,3.3343,500719.0],["1989-11-16",3.3343,3.379,3.3119,3.379,295739.0],["1989-11-17",3.379,3.4014,3.3566,3.379,149198.0],["1989-11-20",3.3654,3.3881,3.1835,3.2062,343331.0],["1989-11-21",3.1607,3.1607,2.9106,2.9788,733149.0],["1989-11-22",2.9788,3.0015,2.9106,2.9106,129275.0],["1989-11-24",2.9333,2.9788,2.9333,2.9788,63531.0],["1989-11-27",3.0015,3.1152,3.0015,3.0243,755285.0],["1989-11-28",3.047,3.138,3.0243,3.138,303044.0],["1989-11-29",3.1607,3.2062,3.138,3.2062,530603.0],["1989-11-30",3.1607,3.1835,3.047,3.138,465302.0],["1989-12-01",3.138,3.2289,3.138,3.1607,1128058.0],["1989-12-04",3.138,3.1607,3.1152,3.1152,1415163.0],["1989-12-05",3.1152,3.138,3.0925,3.1152,145877.0],["1989-12-06",3.0925,3.138,3.0925,3.138,96735.0],["1989-12-07",3.1152,3.138,3.047,3.0698,1101273.0],["1989-12-08",3.1152,3.1152,3.0698,3.1152,165800.0],["1989-12-11",3.1152,3.1835,3.0925,3.1835,164914.0],["1989-12-12",3.2062,3.2062,3.138,3.1835,136580.0],["1989-12-13",3.138,3.2062,3.138,3.1835,66187.0],["1989-12-14",3.1835,3.4108,3.1607,3.3199,459103.0],["1989-12-15",3.3426,3.3654,3.2517,3.3654,351522.0],["1989-12-18",3.3654,3.3654,3.2289,3.2289,69950.0],["1989-12-19",3.2062,3.2062,3.0925,3.0925,217820.0],["1989-12-20",3.0925,3.138,3.0698,3.0925,101162.0],["1989-12-21",3.0925,3.1607,3.0925,3.1607,539236.0],["1989-12-22",3.138,3.1607,3.1152,3.138,212064.0],["1989-12-26",3.138,3.138,3.0925,3.1152,95185.0],["1989-12-27",3.138,3.1607,3.1152,3.138,162922.0],["1989-12-28",3.138,3.2062,3.138,3.1835,84117.0],["1989-12-29",3.2062,3.2062,3.1607,3.1835,207637.0],["1990-01-02",3.138,3.2744,3.1152,3.2744,195683.0],["1990-01-03",3.2744,3.3199,3.2289,3.2744,146763.0],["1990-01-04",3.3199,3.3199,3.2289,3.2517,85445.0],["1990-01-05",3.2289,3.3426,3.2289,3.2744,39181.0],["1990-01-08",3.2744,3.3654,3.2517,3.3654,296624.0],["1990-01-09",3.3199,3.3881,3.2517,3.2517,46486.0],["1990-01-10",3.2517,3.2517,3.1835,3.2289,139015.0],["1990-01-11",3.2744,3.3426,3.2517,3.2744,116436.0],["1990-01-12",3.2744,3.2744,3.2062,3.2062,183730.0],["1990-01-15",3.2289,3.2744,3.2289,3.2744,77476.0],["1990-01-16",3.2517,3.2972,3.2289,3.2972,45379.0],["1990-01-17",3.2744,3.2744,3.1835,3.2062,269175.0],["1990-01-18",3.2062,3.2744,3.2062,3.2744,70393.0],["1990-01-19",3.3199,3.3426,3.2744,3.3199,175761.0],["1990-01-22",3.3199,3.3654,3.1607,3.1607,240841.0],["1990-01-23",3.1835,3.2517,3.1607,3.2289,237299.0],["1990-01-24",3.1607,3.2517,3.0925,3.2062,338240.0],["1990-01-25",3.2062,3.2289,3.1835,3.1835,171998.0],["1990-01-26",3.1835,3.2744,3.1835,3.2744,233536.0],["1990-01-29",3.2744,3.2972,3.2062,3.2289,309463.0],["1990-01-30",3.2744,3.3654,3.2289,3.3426,234422.0],["1990-01-31",3.3654,3.3881,3.2972,3.2972,102712.0],["1990-02-01",3.2972,3.2972,3.2289,3.2517,16159.0],["1990-02-02",3.2517,3.2517,3.1835,3.2062,63309.0],["1990-02-05",3.2289,3.2289,3.1835,3.1835,92086.0],["1990-02-06",3.1607,3.1607,3.0925,3.0925,448257.0],["1990-02-07",3.0925,3.2062,3.0925,3.1835,384947.0],["1990-02-08",3.2289,3.2289,3.1835,3.2062,245711.0],["1990-02-09",3.2062,3.2517,3.2062,3.2289,349308.0],["1990-02-12",3.2517,3.2744,3.2517,3.2517,372330.0],["1990-02-13",3.2744,3.2744,3.2289,3.2517,335584.0],["1990-02-14",3.2289,3.2517,3.2062,3.2062,615827.0],["1990-02-15",3.2062,3.2289,3.2062,3.2062,117764.0],["1990-02-16",3.2289,3.2289,3.1607,3.1835,199889.0],["1990-02-20",3.1607,3.1607,3.0698,3.0925,929275.0],["1990-02-21",3.0925,3.1152,3.0925,3.0925,192363.0],["1990-02-22",3.0925,3.1152,3.0015,3.0015,1786829.0],["1990-02-23",3.0243,3.0243,2.9561,2.9561,339347.0],["1990-02-26",2.9561,2.9561,2.8196,2.8424,624903.0],["1990-02-27",2.8285,2.9676,2.8285,2.9212,249917.0],["1990-02-28",2.9212,3.0139,2.9212,2.9908,120421.0],["1990-03-01",2.9908,3.0603,2.9676,3.0139,320089.0],["1990-03-02",2.9908,3.0371,2.9908,3.0139,338904.0],["1990-03-05",3.0371,3.0371,2.9908,3.0139,321638.0],["1990-03-06",3.0371,3.153,3.0371,3.153,242169.0],["1990-03-07",3.1299,3.1762,3.1299,3.153,145213.0],["1990-03-08",3.153,3.269,3.153,3.269,177089.0],["1990-03-09",3.2226,3.2921,3.1762,3.1762,548312.0],["1990-03-12",3.1762,3.1994,3.153,3.1762,36967.0],["1990-03-13",3.153,3.1762,3.1299,3.1299,54898.0],["1990-03-14",3.1299,3.1762,3.1299,3.1299,241284.0],["1990-03-15",3.153,3.153,3.1299,3.153,254566.0],["1990-03-16",3.153,3.153,3.0835,3.0835,388046.0],["1990-03-19",3.0603,3.0835,2.9444,2.9676,174654.0],["1990-03-20",2.9676,2.9676,2.9212,2.9444,329607.0],["1990-03-21",2.9676,2.9676,2.9444,2.9676,210736.0],["1990-03-22",2.9444,3.0371,2.9444,3.0371,67958.0],["1990-03-23",3.0139,3.0139,2.9444,2.9444,531046.0],["1990-03-26",2.9908,2.9908,2.9212,2.9212,84560.0],["1990-03-27",2.8748,2.8748,2.8516,2.8516,93193.0],["1990-03-28",2.8285,2.8516,2.7589,2.7821,123520.0],["1990-03-29",2.7821,2.7821,2.7589,2.7589,107582.0],["1990-03-30",2.7357,2.7589,2.6662,2.7357,363254.0],["1990-04-02",2.6662,2.7589,2.6662,2.7357,323409.0],["1990-04-03",2.7357,2.8053,2.7125,2.7821,1248035.0],["1990-04-04",2.8053,2.8516,2.7821,2.7821,991478.0],["1990-04-05",2.8053,2.898,2.7821,2.898,833204.0],["1990-04-06",2.9676,3.0371,2.9212,3.0139,340232.0],["1990-04-09",3.0371,3.1067,3.0371,3.1067,691090.0],["1990-04-10",3.1067,3.1762,3.0835,3.153,346431.0],["1990-04-11",3.153,3.1994,3.153,3.1762,228666.0],["1990-04-12",3.1299,3.1299,3.0371,3.0835,187050.0],["1990-04-16",3.1067,3.1299,3.0371,3.0371,303708.0],["1990-04-17",2.9908,3.1067,2.9908,3.1067,124184.0],["1990-04-18",3.1299,3.1762,3.0603,3.1067,378307.0],["1990-04-19",3.1067,3.1299,3.0371,3.0603,144106.0],["1990-04-20",3.0603,3.153,3.0139,3.1299,467958.0],["1990-04-23",3.1299,3.1299,2.9908,2.9908,847814.0],["1990-04-24",2.9676,2.9908,2.898,2.898,186608.0],["1990-04-25",2.9212,2.9908,2.9212,2.9676,465302.0],["1990-04-26",2.9908,2.9908,2.898,2.9212,192806.0],["1990-04-27",2.9212,2.9212,2.7357,2.8285,473492.0],["1990-04-30",2.8053,2.8516,2.8053,2.8516,125512.0],["1990-05-01",2.8516,2.898,2.8053,2.8748,225567.0],["1990-05-02",2.8748,2.9212,2.8516,2.898,121306.0],["1990-05-03",2.9212,3.0139,2.9212,3.0139,132153.0],["1990-05-04",3.0139,3.1067,2.9908,3.1067,263641.0],["1990-05-07",3.1067,3.1994,3.1067,3.1762,921749.0],["1990-05-08",3.153,3.1994,3.1299,3.1994,371666.0],["1990-05-09",3.1994,3.2458,3.1762,3.2458,1196458.0],["1990-05-10",3.2226,3.269,3.2226,3.2226,371223.0],["1990-05-11",3.2458,3.2921,3.2458,3.2921,588600.0],["1990-05-14",3.2921,3.2921,3.2226,3.2458,199668.0],["1990-05-15",3.2226,3.2226,3.1994,3.2226,227559.0],["1990-05-16",3.1994,3.2458,3.1994,3.2458,122856.0],["1990-05-17",3.2458,3.2458,3.2226,3.2226,335805.0],["1990-05-18",3.2458,3.3617,3.2226,3.3617,59546.0],["1990-05-21",3.3385,3.3385,3.2921,3.3385,400664.0],["1990-05-22",3.3715,3.3951,3.2536,3.3244,286884.0],["1990-05-23",3.3244,3.3479,3.3008,3.3479,63088.0],["1990-05-24",3.3244,3.3479,3.3008,3.3479,298395.0],["1990-05-25",3.3244,3.3479,3.3008,3.3008,128168.0],["1990-05-29",3.3244,3.4187,3.3244,3.4187,489873.0],["1990-05-30",3.4187,3.4187,3.3479,3.3479,147869.0],["1990-05-31",3.3479,3.3715,3.3479,3.3715,75042.0],["1990-06-01",3.3951,3.3951,3.3479,3.3479,102712.0],["1990-06-04",3.3479,3.3715,3.3244,3.3479,66408.0],["1990-06-05",3.3715,3.3715,3.3008,3.3479,1122524.0],["1990-06-06",3.3715,3.3951,3.3479,3.3951,137244.0],["1990-06-07",3.3951,3.3951,3.3479,3.3715,111345.0],["1990-06-08",3.3479,3.3715,3.3008,3.3244,200996.0],["1990-06-11",3.3244,3.3715,3.3008,3.3715,129275.0],["1990-06-12",3.3715,3.4187,3.3479,3.4187,229773.0],["1990-06-13",3.4187,3.4658,3.3951,3.4658,296182.0],["1990-06-14",3.4658,3.6544,3.4658,3.6544,248810.0],["1990-06-15",3.6309,3.6309,3.5601,3.5601,548312.0],["1990-06-18",3.5837,3.5837,3.5601,3.5601,230659.0],["1990-06-19",3.5601,3.7016,3.5601,3.7016,274709.0],["1990-06-20",3.678,3.8195,3.678,3.7252,528611.0],["1990-06-21",3.7252,3.7488,3.7016,3.7252,337797.0],["1990-06-22",3.7016,3.7252,3.5366,3.5601,448700.0],["1990-06-25",3.5366,3.5366,3.3951,3.3951,463752.0],["1990-06-26",3.4423,3.4658,3.4187,3.4423,201882.0],["1990-06-27",3.4658,3.5366,3.4658,3.4894,235307.0],["1990-06-28",3.513,3.5601,3.4894,3.5601,106918.0],["1990-06-29",3.5366,3.5601,3.4894,3.4894,61760.0],["1990-07-02",3.4658,3.4658,3.3951,3.4423,264970.0],["1990-07-03",3.4423,3.4894,3.4423,3.4894,155396.0],["1990-07-05",3.4894,3.4894,3.3244,3.3479,216049.0],["1990-07-06",3.3008,3.3715,3.3008,3.3715,191699.0],["1990-07-09",3.3715,3.3951,3.3479,3.3715,64638.0],["1990-07-10",3.3951,3.4187,3.3715,3.3715,204095.0],["1990-07-11",3.3715,3.4187,3.3715,3.4187,575982.0],["1990-07-12",3.3951,3.4187,3.3951,3.4187,77034.0],["1990-07-13",3.4187,3.4658,3.3951,3.3951,319424.0],["1990-07-16",3.4187,3.4423,3.3951,3.4423,119757.0],["1990-07-17",3.4187,3.4187,3.3715,3.3951,199004.0],["1990-07-18",3.3951,3.5601,3.3715,3.513,278030.0],["1990-07-19",3.513,3.513,3.3715,3.3951,145434.0],["1990-07-20",3.3951,3.4187,3.3715,3.3715,198783.0],["1990-07-23",3.3715,3.3715,3.2065,3.2065,238628.0],["1990-07-24",3.2065,3.2065,3.1829,3.2065,177310.0],["1990-07-25",3.1593,3.1829,3.0886,3.0886,282014.0],["1990-07-26",3.0886,3.0886,2.9236,2.9236,283564.0],["1990-07-27",2.9236,2.9236,2.6642,2.6642,442280.0],["1990-07-30",2.6642,2.6878,2.5935,2.6642,591478.0],["1990-07-31",2.6642,2.7114,2.6642,2.7114,178417.0],["1990-08-01",2.6878,2.7349,2.6878,2.6878,309242.0],["1990-08-02",2.7585,2.7821,2.7349,2.7585,699059.0],["1990-08-03",2.7821,2.8764,2.7585,2.8528,504040.0],["1990-08-06",2.8528,2.9,2.8528,2.9,896735.0],["1990-08-07",2.9,2.9,2.8528,2.9,338462.0],["1990-08-08",2.9,2.9,2.8528,2.8764,563807.0],["1990-08-09",2.8528,2.8528,2.8057,2.8292,284892.0],["1990-08-10",2.8292,2.8292,2.7821,2.7821,121970.0],["1990-08-13",2.7821,2.7821,2.7585,2.7821,393359.0],["1990-08-14",2.7821,2.8528,2.7821,2.8292,121970.0],["1990-08-15",2.8764,2.8764,2.8292,2.8292,299723.0],["1990-08-16",2.8292,2.8292,2.8057,2.8057,168677.0],["1990-08-17",2.8057,2.8528,2.7821,2.8528,172662.0],["1990-08-20",2.8528,2.9943,2.8292,2.9707,761704.0],["1990-08-21",2.9563,3.0765,2.9082,3.0765,494300.0],["1990-08-22",3.1245,3.3168,3.1245,3.1726,554953.0],["1990-08-23",3.1726,3.1726,3.1245,3.1486,330050.0],["1990-08-24",3.1245,3.1726,3.1245,3.1726,271832.0],["1990-08-27",3.1726,3.1966,3.1005,3.1245,257222.0],["1990-08-28",3.1245,3.1486,3.1005,3.1005,235086.0],["1990-08-29",3.1486,3.2687,3.1245,3.2687,230216.0],["1990-08-30",3.2687,3.2687,3.1966,3.2207,169341.0],["1990-08-31",3.2207,3.2447,3.2207,3.2207,222247.0],["1990-09-04",3.1726,3.2687,3.0044,3.2687,270061.0],["1990-09-05",3.2687,3.3168,3.2447,3.2928,307028.0],["1990-09-06",3.2687,3.2687,3.1486,3.1726,201439.0],["1990-09-07",3.1966,3.2687,3.1726,3.2207,108688.0],["1990-09-10",3.2687,3.2687,3.2207,3.2207,142557.0],["1990-09-11",3.2207,3.3168,3.2207,3.3168,164914.0],["1990-09-12",3.3649,3.3889,3.2928,3.3168,310349.0],["1990-09-13",3.3649,3.3649,3.2928,3.3168,481461.0],["1990-09-14",3.2928,3.2928,3.1966,3.2207,197676.0],["1990-09-17",3.1726,3.1726,3.1486,3.1726,340454.0],["1990-09-18",3.1726,3.1726,3.1005,3.1486,232651.0],["1990-09-19",3.1486,3.1726,3.1245,3.1726,196348.0],["1990-09-20",3.1486,3.1486,3.0765,3.1005,309463.0],["1990-09-21",3.1005,3.1005,3.0765,3.1005,148312.0],["1990-09-24",3.0524,3.0765,3.0044,3.0524,139458.0],["1990-09-25",3.0284,3.0524,2.9803,3.0524,203652.0],["1990-09-26",3.0524,3.0524,3.0044,3.0284,107582.0],["1990-09-27",3.0284,3.0765,3.0044,3.0524,39845.0],["1990-09-28",3.0524,3.0524,2.9563,2.9803,290205.0],["1990-10-01",3.0524,3.1486,3.0044,3.1486,131489.0],["1990-10-02",3.2207,3.2207,3.1486,3.1966,213171.0],["1990-10-03",3.1966,3.1966,3.1245,3.1726,140786.0],["1990-10-04",3.1726,3.2447,3.1245,3.2447,238628.0],["1990-10-05",3.1245,3.1966,3.0284,3.1966,356613.0],["1990-10-08",3.2207,3.2447,3.1966,3.2447,120421.0],["1990-10-09",3.2447,3.2447,3.1486,3.1486,74820.0],["1990-10-10",3.1726,3.1726,3.0765,3.0765,409519.0],["1990-10-11",3.1005,3.1486,3.0284,3.0524,344438.0],["1990-10-12",3.0765,3.1726,3.0284,3.0524,321859.0],["1990-10-15",3.0765,3.0765,2.9563,2.9563,293525.0],["1990-10-16",2.9803,3.0044,2.8602,2.8842,594355.0],["1990-10-17",2.8842,3.0284,2.8361,2.9082,284228.0],["1990-10-18",3.0284,3.0284,2.9803,3.0284,415053.0],["1990-10-19",3.0765,3.1245,3.0284,3.1245,292197.0],["1990-10-22",3.1245,3.1486,3.0524,3.1005,444715.0],["1990-10-23",3.1005,3.1005,3.0524,3.0524,413503.0],["1990-10-24",3.0524,3.0524,2.9803,3.0044,108467.0],["1990-10-25",3.0044,3.0044,2.9563,2.9803,313890.0],["1990-10-26",2.9803,2.9803,2.9563,2.9563,250360.0],["1990-10-29",2.9803,3.0044,2.9082,2.9082,184615.0],["1990-10-30",2.9082,2.9323,2.8121,2.9082,264084.0],["1990-10-31",2.8842,2.9082,2.8361,2.8602,70393.0],["1990-11-01",2.8601,2.9082,2.8601,2.9082,861538.0],["1990-11-02",2.8842,2.9082,2.8602,2.8842,581516.0],["1990-11-05",2.8842,2.8842,2.788,2.8121,839181.0],["1990-11-06",2.8121,2.8602,2.8121,2.8361,903597.0],["1990-11-07",2.8361,2.8842,2.8121,2.8602,443165.0],["1990-11-08",2.8842,2.9323,2.8361,2.8602,445158.0],["1990-11-09",2.8601,2.9082,2.8601,2.9082,596348.0],["1990-11-12",2.8842,3.0284,2.8842,2.9803,446929.0],["1990-11-13",2.9563,3.0284,2.9563,3.0044,422800.0],["1990-11-14",3.0284,3.1245,3.0284,3.1005,791588.0],["1990-11-15",3.0765,3.1005,3.0524,3.0765,267847.0],["1990-11-16",3.1005,3.1245,3.0524,3.1005,254344.0],["1990-11-19",3.1245,3.1966,3.1245,3.1966,405534.0],["1990-11-20",3.1966,3.2207,3.1726,3.1726,202324.0],["1990-11-21",3.1726,3.2447,3.1726,3.2207,175540.0],["1990-11-23",3.2207,3.3408,3.2207,3.2928,119757.0],["1990-11-26",3.2687,3.2928,3.2207,3.2928,590149.0],["1990-11-27",3.3026,3.3026,3.2536,3.2781,105147.0],["1990-11-28",3.3026,3.327,3.2781,3.2781,173105.0],["1990-11-29",3.3026,3.3515,3.2781,3.3515,186608.0],["1990-11-30",3.3515,3.3515,3.2536,3.327,250581.0],["1990-12-03",3.327,3.376,3.3026,3.376,329828.0],["1990-12-04",3.3515,3.5227,3.3515,3.5227,426785.0],["1990-12-05",3.5717,3.6206,3.5717,3.6206,767239.0],["1990-12-06",3.6206,3.6206,3.4493,3.4738,267183.0],["1990-12-07",3.4493,3.5472,3.4493,3.5227,388268.0],["1990-12-10",3.5717,3.7184,3.5472,3.6695,461538.0],["1990-12-11",3.6206,3.6695,3.5227,3.6206,424571.0],["1990-12-12",3.6451,3.7184,3.6451,3.694,265634.0],["1990-12-13",3.6695,3.7184,3.6451,3.6451,360819.0],["1990-12-14",3.5961,3.694,3.5717,3.694,191699.0],["1990-12-17",3.6695,3.7184,3.6695,3.7184,125291.0],["1990-12-18",3.694,3.694,3.5961,3.6206,275152.0],["1990-12-19",3.6206,3.6206,3.5961,3.6206,195019.0],["1990-12-20",3.5717,3.6695,3.5717,3.6695,240177.0],["1990-12-21",3.6695,3.694,3.5961,3.694,214056.0],["1990-12-24",3.6451,3.8163,3.6206,3.7674,75263.0],["1990-12-26",3.8163,3.8408,3.7674,3.7674,238406.0],["1990-12-27",3.7429,3.7674,3.7184,3.7184,158937.0],["1990-12-28",3.7184,3.7918,3.694,3.7674,279358.0],["1990-12-31",3.7429,3.7429,3.327,3.4004,679801.0],["1991-01-02",3.4493,3.6206,3.4493,3.5227,459325.0],["1991-01-03",3.5227,3.5227,3.376,3.4004,227117.0],["1991-01-04",3.376,3.4493,3.376,3.4249,1444826.0],["1991-01-07",3.4004,3.4738,3.4004,3.4493,147427.0],["1991-01-08",3.4493,3.5227,3.4493,3.4738,151854.0],["1991-01-09",3.4493,3.4738,3.2536,3.3515,601882.0],["1991-01-10",3.2781,3.2781,3.2292,3.2536,130825.0],["1991-01-11",3.2781,3.327,3.2536,3.327,173105.0],["1991-01-14",3.327,3.4004,3.2781,3.4004,160487.0],["1991-01-15",3.4004,3.5472,3.4004,3.5472,340232.0],["1991-01-16",3.5472,3.6206,3.5227,3.5961,153625.0],["1991-01-17",3.5717,3.7184,3.5227,3.7184,575761.0],["1991-01-18",3.7184,3.7918,3.694,3.7918,231323.0],["1991-01-21",3.7918,4.2077,3.7429,4.0365,781627.0],["1991-01-22",3.8897,3.9142,3.8408,3.8897,570227.0],["1991-01-23",3.8897,3.9875,3.8897,3.9875,330050.0],["1991-01-24",4.012,4.012,3.9386,3.9386,401328.0],["1991-01-25",3.9142,3.9875,3.8897,3.9386,289319.0],["1991-01-28",3.8408,3.9142,3.8408,3.8897,583287.0],["1991-01-29",3.9141,4.1588,3.8897,4.1099,259657.0],["1991-01-30",4.1099,4.2077,4.0854,4.1099,173547.0],["1991-01-31",3.9631,4.1832,3.9631,4.1832,236414.0],["1991-02-01",4.1343,4.1832,4.0365,4.1343,281793.0],["1991-02-04",4.0854,4.8682,4.0854,4.7214,1163697.0],["1991-02-05",4.697,5.2352,4.697,4.9171,1200000.0],["1991-02-06",4.8438,4.8438,4.4768,4.6481,1123188.0],["1991-02-07",4.6481,4.6481,4.4523,4.5257,953625.0],["1991-02-08",4.5257,4.6481,4.4523,4.4768,212728.0],["1991-02-11",4.5013,4.8927,4.5013,4.7948,1341007.0],["1991-02-12",4.8927,5.1373,4.8682,5.1373,1623686.0],["1991-02-13",5.0884,5.1373,4.8438,4.9416,546320.0],["1991-02-14",4.9416,5.0884,4.8193,4.8682,243719.0],["1991-02-15",4.8927,4.9905,4.8927,4.9416,462424.0],["1991-02-19",4.9416,4.9905,4.8193,4.8927,331821.0],["1991-02-20",4.8193,4.9416,4.7948,4.8927,763918.0],["1991-02-21",4.9172,5.015,4.8682,4.8927,648810.0],["1991-02-22",4.8927,5.015,4.8682,4.8927,410847.0],["1991-02-25",4.9416,4.9905,4.8438,4.8927,408190.0],["1991-02-26",4.8531,4.8531,4.7788,4.7788,475484.0],["1991-02-27",4.8283,4.9769,4.7788,4.9521,524184.0],["1991-02-28",4.9769,5.1502,4.9769,5.1007,611400.0],["1991-03-01",5.0512,5.175,5.0264,5.1007,536359.0],["1991-03-04",5.1254,5.1997,5.0512,5.1502,226453.0],["1991-03-05",5.1502,5.4473,5.1502,5.2988,511123.0],["1991-03-06",5.3483,5.4721,5.2988,5.3978,218926.0],["1991-03-07",5.3483,5.3978,5.2988,5.2988,141671.0],["1991-03-08",5.274,5.2988,5.1502,5.175,75927.0],["1991-03-11",5.175,5.274,5.1254,5.175,165357.0],["1991-03-12",5.1997,5.2492,5.175,5.175,389596.0],["1991-03-13",5.1502,5.1997,5.1502,5.175,303929.0],["1991-03-14",5.2245,5.2492,5.1997,5.2245,128611.0],["1991-03-15",5.2245,5.2245,5.1502,5.1997,235086.0],["1991-03-18",5.1502,5.2492,5.1502,5.2492,241727.0],["1991-03-19",5.2492,5.274,5.1997,5.1997,156060.0],["1991-03-20",5.2492,5.3978,5.2492,5.3483,259436.0],["1991-03-21",5.4473,5.4968,5.4226,5.4473,202324.0],["1991-03-22",5.5216,5.7197,5.4721,5.6949,715883.0],["1991-03-25",5.6702,5.6702,5.5464,5.6206,643940.0],["1991-03-26",5.6702,5.9178,5.6702,5.8683,398893.0],["1991-03-27",5.8435,5.8683,5.794,5.794,759712.0],["1991-03-28",5.794,5.8187,5.6702,5.7197,233094.0],["1991-04-01",5.6949,5.6949,5.5464,5.5711,199447.0],["1991-04-02",5.5216,5.6206,5.5216,5.5959,272496.0],["1991-04-03",5.5464,5.5711,5.5216,5.5464,267626.0],["1991-04-04",5.4968,5.5216,5.4721,5.4968,148976.0],["1991-04-05",5.5216,5.5216,5.4473,5.4721,414610.0],["1991-04-08",5.4721,5.6454,5.3978,5.6454,171555.0],["1991-04-09",5.6702,5.6702,5.5464,5.5464,193470.0],["1991-04-10",5.5464,5.5959,5.4968,5.5216,266298.0],["1991-04-11",5.5464,5.5464,5.4721,5.4968,294853.0],["1991-04-12",5.5216,5.6949,5.4968,5.5959,265412.0],["1991-04-15",5.5959,5.6206,5.4226,5.4721,324516.0],["1991-04-16",5.4968,5.5711,5.4473,5.5464,180188.0],["1991-04-17",5.4968,5.893,5.4721,5.7197,543885.0],["1991-04-18",5.6702,5.6702,5.5711,5.5959,285113.0],["1991-04-19",5.5711,5.5711,5.3978,5.4226,382070.0],["1991-04-22",5.3978,5.3978,5.2492,5.3978,668733.0],["1991-04-23",5.3978,5.5464,5.3235,5.3483,1015606.0],["1991-04-24",4.655,4.754,4.4817,4.7045,1954400.0],["1991-04-25",4.6302,4.6797,4.5064,4.5559,601439.0],["1991-04-26",4.5064,4.7045,4.4817,4.6797,534809.0],["1991-04-29",4.7045,4.8283,4.7045,4.754,242391.0],["1991-04-30",4.754,4.9273,4.754,4.8531,341782.0],["1991-05-01",4.8531,4.9274,4.8283,4.8283,117100.0],["1991-05-02",4.8778,4.8778,4.7293,4.754,295960.0],["1991-05-03",4.7045,4.7045,4.6055,4.6302,169563.0],["1991-05-06",4.6797,4.6797,4.5559,4.655,320753.0],["1991-05-07",4.6055,4.6055,4.5064,4.5064,483896.0],["1991-05-08",4.5064,4.5807,4.4817,4.5312,141229.0],["1991-05-09",4.5559,4.5559,4.4321,4.4569,236193.0],["1991-05-10",4.5064,4.5064,4.4569,4.4569,134145.0],["1991-05-13",4.5064,4.5312,4.4569,4.5064,65966.0],["1991-05-14",4.4817,4.4817,4.3826,4.3826,167571.0],["1991-05-15",4.4074,4.4817,4.3826,4.4074,150968.0],["1991-05-16",4.4569,4.5064,4.4321,4.5064,105147.0],["1991-05-17",4.4817,4.5064,4.4321,4.5064,168677.0],["1991-05-20",4.5559,4.5807,4.5312,4.5559,120863.0],["1991-05-21",4.566,4.6162,4.5158,4.5409,9961.0],["1991-05-22",4.566,4.566,4.5158,4.566,116879.0],["1991-05-23",4.5409,4.566,4.4907,4.5158,165800.0],["1991-05-24",4.5409,4.566,4.5158,4.5409,75263.0],["1991-05-28",4.5158,4.5911,4.5158,4.566,71721.0],["1991-05-29",4.5911,4.6412,4.566,4.6162,92308.0],["1991-05-30",4.6162,4.7416,4.5911,4.7416,171776.0],["1991-05-31",4.7416,4.9423,4.7416,4.9423,219812.0],["1991-06-03",4.9423,5.0677,4.9423,5.0426,222025.0],["1991-06-04",4.9925,5.0677,4.9172,5.0677,211179.0],["1991-06-05",5.0426,5.0677,4.9925,5.0426,130382.0],["1991-06-06",5.0677,5.1932,5.0426,5.1932,241063.0],["1991-06-07",5.5193,5.5193,5.2684,5.3186,314776.0],["1991-06-10",5.1179,5.2684,5.1179,5.2684,248810.0],["1991-06-11",5.2935,5.419,5.2935,5.419,224682.0],["1991-06-12",5.3688,5.4441,5.3186,5.419,248589.0],["1991-06-13",5.419,5.419,5.2684,5.2935,164914.0],["1991-06-14",5.2684,5.2935,5.2433,5.2684,154068.0],["1991-06-17",5.2684,5.2684,5.1932,5.1932,171334.0],["1991-06-18",5.2183,5.2183,5.1681,5.1681,170448.0],["1991-06-19",5.143,5.143,5.1179,5.1179,136137.0],["1991-06-20",5.1179,5.143,5.0176,5.0677,151411.0],["1991-06-21",5.0677,5.1681,5.0677,5.1681,171998.0],["1991-06-24",5.1681,5.1681,5.0176,5.0176,137465.0],["1991-06-25",5.0176,5.0928,5.0176,5.0677,111566.0],["1991-06-26",5.1681,5.2183,5.1179,5.1932,165357.0],["1991-06-27",5.2433,5.2433,5.0928,5.1179,176868.0],["1991-06-28",5.0677,5.0928,4.9925,5.0928,214721.0],["1991-07-01",5.1179,5.1932,5.0928,5.1179,197897.0],["1991-07-02",5.1179,5.1681,5.0426,5.0928,100498.0],["1991-07-03",5.0426,5.0426,4.9674,4.9674,154510.0],["1991-07-05",4.9674,4.9925,4.9674,4.9674,28556.0],["1991-07-08",4.9172,5.0176,4.867,5.0176,107582.0],["1991-07-09",5.0176,5.0928,4.9925,5.0928,176868.0],["1991-07-10",5.1179,5.2684,5.1179,5.2433,102933.0],["1991-07-11",5.2935,5.4441,5.2935,5.4441,259214.0],["1991-07-12",5.4942,5.5695,5.4441,5.4441,212507.0],["1991-07-15",5.444,5.4691,5.419,5.4691,379856.0],["1991-07-16",5.4691,5.5695,5.4691,5.5444,98727.0],["1991-07-17",5.4942,5.8204,5.4942,5.7451,230880.0],["1991-07-18",5.7451,6.0211,5.7451,5.996,472385.0],["1991-07-19",5.9458,5.996,5.9207,5.9709,147205.0],["1991-07-22",5.9709,5.9709,5.8204,5.8204,152297.0],["1991-07-23",5.8204,5.8455,5.6949,5.6949,158273.0],["1991-07-24",5.7451,5.8956,5.6949,5.8956,200553.0],["1991-07-25",5.8956,5.9709,5.8705,5.9709,71942.0],["1991-07-26",5.9207,5.9709,5.8956,5.9709,104040.0],["1991-07-29",5.9709,6.0712,5.9458,5.996,210072.0],["1991-07-30",6.0211,6.1214,5.9709,6.0211,645490.0],["1991-07-31",6.0211,6.0211,5.9207,5.9709,95407.0],["1991-08-01",5.9709,5.9709,5.8204,5.8204,62867.0],["1991-08-02",5.8204,5.8455,5.6949,5.8455,159159.0],["1991-08-05",5.7953,5.8455,5.7953,5.8204,87880.0],["1991-08-06",5.7451,5.9207,5.7451,5.9207,227117.0],["1991-08-07",5.8956,5.9207,5.8455,5.8956,120199.0],["1991-08-08",5.9207,5.9458,5.8455,5.8705,73935.0],["1991-08-09",5.7953,5.8956,5.7702,5.8705,115108.0],["1991-08-12",5.7953,5.8204,5.72,5.8204,215385.0],["1991-08-13",5.8204,5.8204,5.7702,5.8204,300387.0],["1991-08-14",5.8705,5.8705,5.7953,5.8204,189707.0],["1991-08-15",5.8204,5.8956,5.7953,5.8956,161594.0],["1991-08-16",5.8956,5.9207,5.7953,5.8204,101162.0],["1991-08-19",5.8204,6.1967,5.8204,6.0462,468179.0],["1991-08-20",6.1214,6.2719,6.1214,6.1214,576204.0],["1991-08-21",6.1214,6.1214,5.8204,6.0963,344881.0],["1991-08-22",6.0462,6.0712,5.9709,5.996,406862.0],["1991-08-23",6.0211,6.0462,5.996,6.0462,155396.0],["1991-08-26",6.0712,6.0712,5.8455,5.8705,944328.0],["1991-08-27",5.83,5.83,5.5512,5.6779,292418.0],["1991-08-28",5.6526,5.6526,5.5005,5.6272,310127.0],["1991-08-29",5.6779,5.7032,5.5512,5.6526,169120.0],["1991-08-30",5.6272,5.6779,5.6019,5.6779,124405.0],["1991-09-03",5.7286,5.83,5.5765,5.5765,243055.0],["1991-09-04",5.5512,5.6019,5.5005,5.6019,140786.0],["1991-09-05",5.6019,5.6019,5.5512,5.5512,49364.0],["1991-09-06",5.4751,5.4751,5.3737,5.4751,102269.0],["1991-09-09",5.4498,5.4498,5.3484,5.3484,61317.0],["1991-09-10",5.323,5.3484,5.2216,5.3484,97178.0],["1991-09-11",5.323,5.4498,5.2723,5.4498,94521.0],["1991-09-12",5.2216,5.2216,4.9175,4.9428,328500.0],["1991-09-13",4.8414,4.8414,4.6386,4.6386,457554.0],["1991-09-16",4.5626,4.5626,4.4105,4.4612,675374.0],["1991-09-17",4.5373,4.5879,4.3091,4.4105,547205.0],["1991-09-18",4.3598,4.6133,4.3345,4.3852,449142.0],["1991-09-19",4.4105,4.664,4.3852,4.5626,537687.0],["1991-09-20",4.6133,4.8161,4.5879,4.664,591920.0],["1991-09-23",4.5879,4.6893,4.5626,4.6893,403542.0],["1991-09-24",4.7907,4.8668,4.74,4.8668,332263.0],["1991-09-25",4.8668,5.1203,4.8668,5.0189,502490.0],["1991-09-26",5.0189,5.0696,4.9428,4.9682,365468.0],["1991-09-27",4.9935,4.9935,4.74,4.7654,410625.0],["1991-09-30",4.7654,4.7654,4.5626,4.7147,236635.0],["1991-10-01",4.74,4.74,4.6893,4.7147,75706.0],["1991-10-02",4.7147,4.7147,4.6133,4.6386,58661.0],["1991-10-03",4.6133,4.664,4.6133,4.6133,44272.0],["1991-10-04",4.5626,4.6133,4.5372,4.5626,68401.0],["1991-10-07",4.5626,4.5626,4.4866,4.5626,100941.0],["1991-10-08",4.5626,4.6386,4.5372,4.6133,122413.0],["1991-10-09",4.6133,4.6133,4.4866,4.5119,56226.0],["1991-10-10",4.5119,4.5879,4.4612,4.5626,99170.0],["1991-10-11",4.6133,4.6893,4.5626,4.664,98506.0],["1991-10-14",4.664,4.74,4.5879,4.74,101384.0],["1991-10-15",4.74,4.9935,4.74,4.9428,166242.0],["1991-10-16",4.9682,5.0696,4.8161,4.8414,780742.0],["1991-10-17",4.8668,4.9428,4.74,4.7654,332263.0],["1991-10-18",4.8161,4.9428,4.7907,4.8668,135473.0],["1991-10-21",4.8668,4.9428,4.8161,4.9428,95185.0],["1991-10-22",4.9682,5.0442,4.9682,4.9935,100277.0],["1991-10-23",5.0442,5.1963,5.0442,5.0949,260985.0],["1991-10-24",5.1202,5.1709,5.0442,5.1709,139679.0],["1991-10-25",5.1456,5.1456,5.0189,5.0696,212286.0],["1991-10-28",5.0696,5.2216,5.0696,5.1709,282457.0],["1991-10-29",5.1456,5.247,5.1456,5.247,63752.0],["1991-10-30",5.2723,5.323,5.2723,5.2977,143442.0],["1991-10-31",5.2977,5.4244,5.2977,5.3484,74820.0],["1991-11-01",5.3484,5.3484,5.1709,5.1709,525955.0],["1991-11-04",5.1709,5.2723,5.0696,5.2723,323630.0],["1991-11-05",5.247,5.247,5.1203,5.1203,233315.0],["1991-11-06",5.0696,5.0696,4.9428,5.0189,92086.0],["1991-11-07",5.0189,5.1203,4.9428,5.0696,372551.0],["1991-11-08",5.0696,5.0696,5.0189,5.0189,108910.0],["1991-11-11",4.9682,4.9935,4.9428,4.9682,107582.0],["1991-11-12",4.9682,4.9935,4.9175,4.9682,69950.0],["1991-11-13",4.9428,4.9428,4.8414,4.9175,140122.0],["1991-11-14",4.8921,4.9175,4.8161,4.8414,320531.0],["1991-11-15",4.8414,4.8414,4.7147,4.74,149419.0],["1991-11-18",4.7654,4.7654,4.6386,4.6386,236857.0],["1991-11-19",4.6133,4.6133,4.4105,4.5626,243055.0],["1991-11-20",4.6133,4.6133,4.4612,4.4866,54455.0],["1991-11-21",4.4866,4.5626,4.4612,4.4866,261428.0],["1991-11-22",4.4612,4.4612,4.3598,4.4359,243276.0],["1991-11-25",4.3947,4.3947,4.2662,4.2919,590592.0],["1991-11-26",4.2662,4.3433,4.2405,4.3176,320089.0],["1991-11-27",4.3176,4.3947,4.3176,4.369,133038.0],["1991-11-29",4.3947,4.3947,4.2919,4.3433,56890.0],["1991-12-02",4.2919,4.3176,4.2662,4.3176,147869.0],["1991-12-03",4.2919,4.2919,4.1634,4.2148,262756.0],["1991-12-04",4.2148,4.2148,4.0863,4.2148,294853.0],["1991-12-05",4.2148,4.4718,4.2148,4.4461,467737.0],["1991-12-06",4.3947,4.3947,4.3433,4.369,184173.0],["1991-12-09",4.3947,4.3947,4.3176,4.3433,220697.0],["1991-12-10",4.3176,4.369,4.2919,4.3176,320974.0],["1991-12-11",4.3176,4.4204,4.2662,4.3176,413503.0],["1991-12-12",4.3433,4.3433,4.2919,4.3176,208080.0],["1991-12-13",4.3176,4.369,4.3176,4.3176,122191.0],["1991-12-16",4.3433,4.369,4.3433,4.369,122634.0],["1991-12-17",4.369,4.369,4.3176,4.3176,219812.0],["1991-12-18",4.2662,4.369,4.1891,4.2919,440288.0],["1991-12-19",4.2919,4.3947,4.2919,4.369,88102.0],["1991-12-20",4.4718,4.4975,4.369,4.369,193691.0],["1991-12-23",4.4204,4.4975,4.3947,4.4718,116879.0],["1991-12-24",4.5232,4.6517,4.5232,4.626,93414.0],["1991-12-26",4.7802,5.0115,4.7802,5.0115,203431.0],["1991-12-27",5.1143,5.1657,5.0886,5.0886,339790.0],["1991-12-30",5.14,5.3199,5.14,5.2942,265855.0],["1991-12-31",5.2942,5.4227,5.1657,5.397,255672.0],["1992-01-02",5.3456,5.3456,5.1143,5.2428,163586.0],["1992-01-03",5.2171,5.2428,5.1914,5.2171,133702.0],["1992-01-06",5.1914,5.2171,5.0886,5.1143,247925.0],["1992-01-07",5.0372,5.0886,4.9601,5.0115,199668.0],["1992-01-08",4.9344,5.0115,4.9087,4.9858,222468.0],["1992-01-09",4.9601,5.0372,4.9344,5.0372,212950.0],["1992-01-10",5.0372,5.2428,5.0372,5.1657,446929.0],["1992-01-13",5.1914,5.3456,5.1914,5.3456,195462.0],["1992-01-14",5.4998,5.4998,5.3456,5.4227,240841.0],["1992-01-15",5.4227,5.4741,5.3713,5.4227,103376.0],["1992-01-16",5.3456,5.3713,5.2171,5.2942,136359.0],["1992-01-17",5.3199,5.4484,5.2942,5.4227,390703.0],["1992-01-20",5.4484,5.4484,5.2942,5.2942,161372.0],["1992-01-21",5.2428,5.2685,5.14,5.2685,242169.0],["1992-01-22",5.2685,5.397,5.2685,5.397,180188.0],["1992-01-23",5.397,5.397,5.2942,5.3199,260764.0],["1992-01-24",5.2428,5.3456,5.2428,5.2685,79026.0],["1992-01-27",5.2171,5.3456,5.2171,5.3199,429220.0],["1992-01-28",5.2428,5.4998,5.2428,5.3456,438296.0],["1992-01-29",5.2942,5.2942,5.2171,5.2428,462424.0],["1992-01-30",5.2171,5.2685,5.1657,5.2428,133038.0],["1992-01-31",5.2685,5.397,5.14,5.14,253680.0],["1992-02-03",5.1914,5.2685,5.1657,5.2428,161815.0],["1992-02-04",5.2685,5.4227,5.2685,5.3713,243276.0],["1992-02-05",5.3713,5.4484,5.3199,5.3199,354842.0],["1992-02-06",5.3199,5.3713,5.2942,5.3199,41616.0],["1992-02-07",5.3456,5.3456,5.2428,5.3199,120863.0],["1992-02-10",5.3456,5.3456,5.2685,5.2942,244604.0],["1992-02-11",5.2942,5.3199,5.2685,5.3199,76591.0],["1992-02-12",5.2942,5.3199,5.2171,5.2942,61760.0],["1992-02-13",5.2428,5.2428,5.1657,5.2171,71057.0],["1992-02-14",5.0886,5.1914,5.0886,5.1143,146763.0],["1992-02-18",5.0886,5.2171,5.0629,5.1657,179303.0],["1992-02-19",5.14,5.3456,5.14,5.3199,205423.0],["1992-02-20",5.3456,5.4484,5.3199,5.3713,136359.0],["1992-02-21",5.3713,5.3713,5.3199,5.3199,189264.0],["1992-02-24",5.3713,5.5256,5.3713,5.5256,125955.0],["1992-02-25",5.458,5.51,5.276,5.302,229330.0],["1992-02-26",5.276,5.328,5.2501,5.328,174433.0],["1992-02-27",5.328,5.38,5.302,5.302,106032.0],["1992-02-28",5.354,5.354,5.2241,5.302,89430.0],["1992-03-02",5.302,5.328,5.2501,5.276,92086.0],["1992-03-03",5.328,5.354,5.302,5.328,34311.0],["1992-03-04",5.276,5.276,5.1721,5.1721,189485.0],["1992-03-05",5.1461,5.1721,5.1201,5.1721,218262.0],["1992-03-06",5.2501,5.328,5.2501,5.302,119314.0],["1992-03-09",5.328,5.354,5.302,5.328,80354.0],["1992-03-10",5.38,5.406,5.302,5.302,106032.0],["1992-03-11",5.25,5.25,5.1201,5.1461,71500.0],["1992-03-12",5.1461,5.1721,5.1201,5.1461,121085.0],["1992-03-13",5.1981,5.1981,4.9901,5.0421,170891.0],["1992-03-16",5.0941,5.1201,5.0681,5.0681,92972.0],["1992-03-17",5.0681,5.1201,5.0161,5.0421,201660.0],["1992-03-18",5.0941,5.1201,5.0421,5.0681,146763.0],["1992-03-19",5.1201,5.1201,5.0681,5.0681,43608.0],["1992-03-20",5.0941,5.1201,5.0421,5.0941,174654.0],["1992-03-23",5.1461,5.1461,5.0941,5.0941,113780.0],["1992-03-24",5.1461,5.1721,4.9901,5.0421,133702.0],["1992-03-25",5.0681,5.0681,4.9901,4.9901,63088.0],["1992-03-26",5.0161,5.0681,4.9901,4.9901,84781.0],["1992-03-27",5.0161,5.0421,4.9642,4.9901,45379.0],["1992-03-30",4.9901,5.0421,4.9642,5.0421,77698.0],["1992-03-31",5.0421,5.0421,4.9642,4.9901,63309.0],["1992-04-01",5.0161,5.0941,5.0161,5.0421,189043.0],["1992-04-02",5.0161,5.0421,4.9901,5.0421,83453.0],["1992-04-03",4.9902,5.0421,4.9642,5.0161,63752.0],["1992-04-06",5.0421,5.1461,5.0161,5.0681,131046.0],["1992-04-07",5.1201,5.1461,5.0681,5.1461,96735.0],["1992-04-08",5.0941,5.1201,4.9901,4.9901,99170.0],["1992-04-09",5.0161,5.1461,5.0161,5.0941,84117.0],["1992-04-10",5.1201,5.1461,5.0941,5.1461,65080.0],["1992-04-13",5.1461,5.276,5.1461,5.276,159602.0],["1992-04-14",5.328,5.38,5.302,5.38,148976.0],["1992-04-15",5.38,5.51,5.354,5.484,333592.0],["1992-04-16",5.5359,5.5359,5.458,5.5359,72828.0],["1992-04-20",5.484,5.484,5.38,5.406,186829.0],["1992-04-21",5.406,5.6919,5.406,5.6139,155838.0],["1992-04-22",5.6919,5.6919,5.51,5.5619,126176.0],["1992-04-23",5.5619,5.5879,5.458,5.5619,130603.0],["1992-04-24",5.5359,5.6399,5.484,5.484,112673.0],["1992-04-27",5.432,5.51,5.406,5.51,113337.0],["1992-04-28",5.51,5.5359,5.432,5.5359,74599.0],["1992-04-29",5.5619,5.5879,5.51,5.5619,70614.0],["1992-04-30",5.51,5.5619,5.432,5.458,95407.0],["1992-05-01",5.458,5.458,5.354,5.458,56447.0],["1992-05-04",5.484,5.6139,5.484,5.6139,95407.0],["1992-05-05",5.6139,5.6139,5.458,5.51,147648.0],["1992-05-06",5.5359,5.5359,5.432,5.458,45822.0],["1992-05-07",5.484,5.51,5.432,5.484,56669.0],["1992-05-08",5.51,5.51,5.406,5.432,34090.0],["1992-05-11",5.432,5.432,5.406,5.432,63531.0],["1992-05-12",5.432,5.432,5.354,5.38,133260.0],["1992-05-13",5.38,5.38,5.2241,5.2241,146763.0],["1992-05-14",5.1981,5.1981,5.0941,5.1201,133260.0],["1992-05-15",5.1201,5.1461,5.0681,5.1201,145656.0],["1992-05-18",5.0941,5.0941,5.0421,5.0681,83453.0],["1992-05-19",5.1201,5.1461,5.0941,5.1461,61538.0],["1992-05-20",5.1981,5.354,5.1721,5.328,125955.0],["1992-05-21",5.276,5.302,5.1981,5.2241,88545.0],["1992-05-22",5.2241,5.302,5.2241,5.276,29884.0],["1992-05-26",5.2866,5.3392,5.2866,5.2866,66408.0],["1992-05-27",5.2866,5.3129,5.2603,5.2866,24571.0],["1992-05-28",5.2866,5.3129,5.2603,5.3129,129054.0],["1992-05-29",5.2866,5.3129,5.234,5.2603,361262.0],["1992-06-01",5.3392,5.3392,5.2603,5.2866,86110.0],["1992-06-02",5.2603,5.3392,5.2603,5.2866,49806.0],["1992-06-03",5.234,5.3129,5.2077,5.2866,362147.0],["1992-06-04",5.234,5.3129,5.234,5.2866,403099.0],["1992-06-05",5.2603,5.3129,5.234,5.234,218041.0],["1992-06-08",5.2603,5.3392,5.2603,5.3129,112009.0],["1992-06-09",5.3655,5.3655,5.234,5.2603,129054.0],["1992-06-10",5.2603,5.2866,5.2603,5.2866,112452.0],["1992-06-11",5.2866,5.3392,5.2603,5.3392,82346.0],["1992-06-12",5.3918,5.3918,5.3655,5.3655,68179.0],["1992-06-15",5.3918,5.3918,5.3392,5.3918,126397.0],["1992-06-16",5.3918,5.4181,5.3392,5.3392,147648.0],["1992-06-17",5.3129,5.3129,5.234,5.2603,37853.0],["1992-06-18",5.2077,5.3655,5.2077,5.3655,83896.0],["1992-06-19",5.3655,5.4707,5.3392,5.4707,122413.0],["1992-06-22",5.4181,5.4707,5.4181,5.4707,83896.0],["1992-06-23",5.4707,5.4707,5.3918,5.3918,42280.0],["1992-06-24",5.3918,5.4181,5.2866,5.2866,229109.0],["1992-06-25",5.2866,5.2866,5.2077,5.2077,119092.0],["1992-06-26",5.2077,5.234,5.2077,5.234,62424.0],["1992-06-29",5.2866,5.4444,5.2603,5.4444,75263.0],["1992-06-30",5.4444,5.6022,5.3918,5.5233,114444.0],["1992-07-01",5.5496,5.5759,5.4707,5.4707,60874.0],["1992-07-02",5.5233,5.5233,5.4707,5.4707,291976.0],["1992-07-06",5.4707,5.5496,5.4707,5.5496,105368.0],["1992-07-07",5.6022,5.8126,5.6022,5.7337,271610.0],["1992-07-08",5.7074,5.7337,5.6548,5.6811,48921.0],["1992-07-09",5.6548,5.7074,5.6285,5.6548,65744.0],["1992-07-10",5.6285,5.6548,5.5759,5.6285,60432.0],["1992-07-13",5.6548,5.6548,5.5759,5.6285,115993.0],["1992-07-14",5.6548,5.6548,5.5759,5.6022,69286.0],["1992-07-15",5.6285,5.7337,5.6022,5.7337,242612.0],["1992-07-16",5.7074,5.76,5.6811,5.7074,201660.0],["1992-07-17",5.7074,5.7074,5.6285,5.6548,228666.0],["1992-07-20",5.5759,5.7337,5.5759,5.7337,53348.0],["1992-07-21",5.76,5.76,5.6285,5.6811,123741.0],["1992-07-22",5.6811,5.6811,5.5759,5.6022,23686.0],["1992-07-23",5.5759,5.6022,5.5759,5.6022,56226.0],["1992-07-24",5.6022,5.7074,5.5759,5.7074,131710.0],["1992-07-27",5.7074,5.76,5.6811,5.7337,31655.0],["1992-07-28",5.76,5.8126,5.7337,5.8126,93857.0],["1992-07-29",5.8126,5.9178,5.7337,5.8389,206087.0],["1992-07-30",5.8389,5.9178,5.8389,5.8915,117986.0],["1992-07-31",5.8652,5.9704,5.8389,5.9441,110681.0],["1992-08-03",5.9441,5.9441,5.8652,5.9178,87659.0],["1992-08-04",5.9178,5.9178,5.8652,5.8652,70614.0],["1992-08-05",5.8389,5.8652,5.7863,5.8126,122191.0],["1992-08-06",5.76,5.7863,5.6548,5.6811,100941.0],["1992-08-07",5.6548,5.76,5.6285,5.6285,88545.0],["1992-08-10",5.6285,5.6811,5.6285,5.6811,60432.0],["1992-08-11",5.7337,5.7337,5.6285,5.6285,83011.0],["1992-08-12",5.6285,5.6285,5.4181,5.4707,560266.0],["1992-08-13",5.2603,5.3129,5.2077,5.2866,433426.0],["1992-08-14",5.3129,5.3918,5.3129,5.3918,87438.0],["1992-08-17",5.3918,5.4707,5.3918,5.4444,75927.0],["1992-08-18",5.4707,5.4707,5.4181,5.4444,63088.0],["1992-08-19",5.4181,5.4181,5.3655,5.3655,71500.0],["1992-08-20",5.3655,5.4181,5.3392,5.3655,64859.0],["1992-08-21",5.3655,5.4181,5.3655,5.4181,128168.0],["1992-08-24",5.3655,5.3918,5.3655,5.3655,44272.0],["1992-08-25",5.4293,5.4293,5.3229,5.3229,176868.0],["1992-08-26",5.3761,5.3761,5.2164,5.243,129939.0],["1992-08-27",5.243,5.4293,5.243,5.3761,74377.0],["1992-08-28",5.3761,5.4027,5.3761,5.3761,32761.0],["1992-08-31",5.3761,5.3761,5.2697,5.2963,96514.0],["1992-09-01",5.3229,5.3229,5.243,5.243,150968.0],["1992-09-02",5.243,5.2963,5.243,5.2697,242391.0],["1992-09-03",5.2697,5.2697,5.2164,5.243,111787.0],["1992-09-04",5.2697,5.2697,5.2164,5.2697,66630.0],["1992-09-08",5.2697,5.2697,5.1632,5.1632,255451.0],["1992-09-09",5.1898,5.2164,5.11,5.11,133702.0],["1992-09-10",5.1366,5.1366,4.8971,5.0035,228888.0],["1992-09-11",5.0035,5.0035,4.7906,4.9237,140564.0],["1992-09-14",4.9503,5.0834,4.8971,5.0567,144992.0],["1992-09-15",5.0567,5.0567,4.9503,5.0301,300387.0],["1992-09-16",4.9769,5.1366,4.9769,5.11,152075.0],["1992-09-17",5.0834,5.1898,5.0301,5.1632,146984.0],["1992-09-18",5.1632,5.4826,5.1632,5.456,458882.0],["1992-09-21",5.2697,5.3229,5.2164,5.2164,212286.0],["1992-09-22",5.2164,5.2164,5.11,5.1366,207194.0],["1992-09-23",5.1366,5.1632,5.0834,5.0834,147205.0],["1992-09-24",5.1366,5.1632,5.11,5.1366,23243.0],["1992-09-25",5.1366,5.1632,5.11,5.1366,147648.0],["1992-09-28",5.11,5.1632,5.11,5.1632,42723.0],["1992-09-29",5.1366,5.1366,5.0567,5.1366,200111.0],["1992-09-30",5.11,5.1898,5.11,5.1898,53569.0],["1992-10-01",5.243,5.243,5.1366,5.1632,43165.0],["1992-10-02",5.1898,5.1898,5.1366,5.1366,41173.0],["1992-10-05",5.1366,5.1366,5.0035,5.0301,135473.0],["1992-10-06",5.0301,5.11,5.0301,5.0834,23686.0],["1992-10-07",5.0834,5.11,4.7906,4.7906,136801.0],["1992-10-08",4.8438,4.9503,4.8172,4.9503,60432.0],["1992-10-09",4.9503,5.0567,4.8971,4.8971,117322.0],["1992-10-12",4.9503,4.9769,4.9503,4.9769,18816.0],["1992-10-13",5.0301,5.0567,4.9503,4.9503,74599.0],["1992-10-14",4.9503,4.9769,4.8971,4.9237,97620.0],["1992-10-15",4.9503,5.0567,4.9503,5.0301,38296.0],["1992-10-16",5.0834,5.0834,4.9503,4.9503,90980.0],["1992-10-19",4.9769,5.1366,4.9769,5.11,51134.0],["1992-10-20",5.0834,5.11,5.0567,5.0834,97842.0],["1992-10-21",5.1366,5.243,5.11,5.1898,94521.0],["1992-10-22",5.243,5.2963,5.243,5.2963,216270.0],["1992-10-23",5.3229,5.4293,5.3229,5.3761,83896.0],["1992-10-26",5.3495,5.589,5.3495,5.589,357720.0],["1992-10-27",5.5624,5.589,5.5092,5.5092,345324.0],["1992-10-28",5.456,5.456,5.4027,5.4293,88987.0],["1992-10-29",5.5092,5.5358,5.4826,5.5358,86331.0],["1992-10-30",5.589,5.589,5.456,5.456,54455.0],["1992-11-02",5.4293,5.5624,5.4027,5.5624,159380.0],["1992-11-03",5.5358,5.589,5.5092,5.5358,144992.0],["1992-11-04",5.5358,5.589,5.456,5.456,107139.0],["1992-11-05",5.5092,5.5092,5.4293,5.4293,28998.0],["1992-11-06",5.3761,5.5092,5.3761,5.4826,144770.0],["1992-11-09",5.5092,5.5358,5.4826,5.5092,67737.0],["1992-11-10",5.5358,5.5358,5.4027,5.4027,67958.0],["1992-11-11",5.4293,5.4293,5.3761,5.4027,93857.0],["1992-11-12",5.4293,5.4826,5.4027,5.4826,496514.0],["1992-11-13",5.4826,5.589,5.4826,5.5624,237521.0],["1992-11-16",5.5624,5.6156,5.5358,5.589,97842.0],["1992-11-17",5.5624,5.589,5.5624,5.5624,119314.0],["1992-11-18",5.8286,5.9616,5.8286,5.935,198340.0],["1992-11-19",6.0681,6.0681,5.9616,5.9882,212950.0],["1992-11-20",6.0149,6.0149,5.935,5.935,138129.0],["1992-11-23",5.9727,5.9727,5.9189,5.9458,63088.0],["1992-11-24",5.9727,6.0265,5.9458,5.9996,141450.0],["1992-11-25",5.9996,6.1341,5.9996,6.1072,122634.0],["1992-11-27",6.1341,6.1879,6.1341,6.1879,69729.0],["1992-11-30",6.2148,6.2148,6.161,6.161,106253.0],["1992-12-01",6.161,6.2417,6.161,6.2417,162479.0],["1992-12-02",6.2686,6.6722,6.2686,6.5646,374986.0],["1992-12-03",6.5915,6.6991,6.5377,6.5915,254123.0],["1992-12-04",6.6453,6.6991,6.6184,6.6991,133038.0],["1992-12-07",6.6991,6.726,6.6722,6.726,155838.0],["1992-12-08",6.726,6.7529,6.6722,6.726,143885.0],["1992-12-09",6.726,7.3179,6.726,7.1834,606752.0],["1992-12-10",7.1834,7.3448,7.0219,7.1295,428998.0],["1992-12-11",7.1295,7.2641,7.1026,7.2641,292640.0],["1992-12-14",7.2103,7.4524,7.2103,7.3717,339347.0],["1992-12-15",7.3179,7.3179,7.2372,7.2641,429220.0],["1992-12-16",7.291,7.3179,6.9143,6.9681,360819.0],["1992-12-17",6.9412,7.0219,6.9143,6.9681,392031.0],["1992-12-18",7.1565,7.2103,7.1565,7.1834,447150.0],["1992-12-21",7.1565,7.1565,7.0488,7.0757,269618.0],["1992-12-22",7.0488,7.2641,7.0488,7.2641,307250.0],["1992-12-23",7.3179,7.3986,7.291,7.3717,369895.0],["1992-12-24",7.3179,7.3448,7.3179,7.3448,97178.0],["1992-12-28",7.291,7.4255,7.2641,7.4255,173547.0],["1992-12-29",7.4255,7.5062,7.3717,7.3986,249917.0],["1992-12-30",7.4524,7.4524,7.291,7.291,242833.0],["1992-12-31",7.291,7.3717,7.2641,7.3448,157167.0],["1993-01-04",7.3448,7.3717,7.291,7.3179,96956.0],["1993-01-05",7.2372,7.2641,7.1565,7.2372,191035.0],["1993-01-06",7.2641,7.2641,7.1834,7.2103,422136.0],["1993-01-07",7.1834,7.2372,7.1296,7.2372,331599.0],["1993-01-08",7.2103,7.2372,7.1026,7.1026,349308.0],["1993-01-11",7.1026,7.2372,7.1026,7.2103,129939.0],["1993-01-12",7.2372,7.2372,7.1565,7.1834,261871.0],["1993-01-13",7.2641,7.3179,7.2103,7.2103,82789.0],["1993-01-14",7.2372,7.291,7.1296,7.2372,231101.0],["1993-01-15",7.2641,7.5331,7.1565,7.5062,405977.0],["1993-01-18",7.5331,7.56,7.4255,7.56,187714.0],["1993-01-19",7.5331,7.6138,7.5062,7.6138,174433.0],["1993-01-20",7.6945,7.7214,7.3179,7.3179,253016.0],["1993-01-21",7.3717,7.4524,7.3448,7.4255,279801.0],["1993-01-22",7.4524,7.5869,7.4524,7.5869,226674.0],["1993-01-25",7.6407,7.6945,7.6138,7.6945,118207.0],["1993-01-26",7.6945,7.7214,7.4793,7.5331,302158.0],["1993-01-27",7.4793,7.4793,6.9681,7.1565,763254.0],["1993-01-28",7.1565,7.2372,7.1565,7.1565,160708.0],["1993-01-29",7.1565,7.1834,6.9412,6.9412,126397.0],["1993-02-01",6.9412,6.9681,6.726,6.9412,301273.0],["1993-02-02",6.8874,7.0219,6.8336,7.0219,255008.0],["1993-02-03",7.0488,7.1296,6.995,7.0219,117986.0],["1993-02-04",7.0757,7.1296,6.995,7.0219,187493.0],["1993-02-05",7.0219,7.0219,6.6722,6.6722,168456.0],["1993-02-08",6.7798,6.8874,6.726,6.8874,144328.0],["1993-02-09",6.8874,6.995,6.8874,6.9681,105147.0],["1993-02-10",6.9412,6.9412,6.7529,6.7798,190149.0],["1993-02-11",6.8874,6.9143,6.7798,6.7798,146984.0],["1993-02-12",6.8336,6.8336,6.5646,6.5646,170006.0],["1993-02-16",6.6722,6.7798,6.6722,6.7798,208080.0],["1993-02-17",6.7798,6.9412,6.726,6.726,258329.0],["1993-02-18",6.8336,6.8605,6.6184,6.726,270725.0],["1993-02-19",6.726,6.726,6.6991,6.6991,102712.0],["1993-02-22",6.7529,6.8067,6.6991,6.8067,288655.0],["1993-02-23",6.8394,7.0574,6.8122,7.0301,142335.0],["1993-02-24",7.0301,7.1391,7.0301,7.1391,96735.0],["1993-02-25",7.1664,7.4934,7.1391,7.3026,239956.0],["1993-02-26",7.3026,7.3571,7.2754,7.3299,395573.0],["1993-03-01",7.3026,7.3026,7.1664,7.2209,323630.0],["1993-03-02",7.1664,7.3299,7.1664,7.3299,526619.0],["1993-03-03",7.2754,7.3571,7.2754,7.3571,217377.0],["1993-03-04",7.3026,7.3299,7.2481,7.3299,399557.0],["1993-03-05",7.3026,7.4389,7.3026,7.4116,472385.0],["1993-03-08",7.4389,7.5206,7.4116,7.5206,91644.0],["1993-03-09",7.5206,7.7386,7.5206,7.6569,394023.0],["1993-03-10",7.6296,7.7114,7.6296,7.6569,248810.0],["1993-03-11",7.6569,7.6841,7.6296,7.6569,257443.0],["1993-03-12",7.6296,7.8204,7.6296,7.7931,359712.0],["1993-03-15",7.7659,7.7931,7.7386,7.7659,120642.0],["1993-03-16",7.7659,7.7931,7.7386,7.7659,100719.0],["1993-03-17",7.7386,7.7659,7.6569,7.6569,65523.0],["1993-03-18",7.6569,7.6841,7.5751,7.5751,463531.0],["1993-03-19",7.6296,7.7386,7.6024,7.7114,224239.0],["1993-03-22",7.7386,7.7659,7.7114,7.7659,185058.0],["1993-03-23",7.7659,7.8204,7.7659,7.7931,120421.0],["1993-03-24",7.6841,7.7386,7.6024,7.6296,334477.0],["1993-03-25",7.6296,7.6569,7.5751,7.6296,247703.0],["1993-03-26",7.6569,7.7659,7.6569,7.7386,194355.0],["1993-03-29",7.7659,7.9021,7.7659,7.8748,98949.0],["1993-03-30",7.8476,8.0656,7.8476,8.0111,159823.0],["1993-03-31",8.0111,8.1473,8.0111,8.0383,226010.0],["1993-04-01",8.0383,8.0383,7.9566,7.9838,129275.0],["1993-04-02",7.9021,7.9021,7.7659,7.7931,267183.0],["1993-04-05",7.7386,7.8204,7.7114,7.7659,52905.0],["1993-04-06",7.8204,7.9838,7.7931,7.9838,172662.0],["1993-04-07",8.0383,8.0383,7.9838,8.0111,78583.0],["1993-04-08",7.9838,8.0383,7.9021,7.9021,141229.0],["1993-04-12",7.9293,8.1746,7.9293,8.1473,173769.0],["1993-04-13",8.1201,8.5561,8.1201,8.5016,382070.0],["1993-04-14",8.4743,8.4743,8.3926,8.4198,127283.0],["1993-04-15",8.4198,8.5561,8.3381,8.3381,154953.0],["1993-04-16",8.2291,8.4198,8.2291,8.3653,96292.0],["1993-04-19",8.3926,8.3926,8.3108,8.3926,75042.0],["1993-04-20",8.5016,8.5833,8.2836,8.4198,215163.0],["1993-04-21",8.3653,8.5016,8.2291,8.3381,117986.0],["1993-04-22",8.3381,8.3381,8.2291,8.2291,247703.0],["1993-04-23",8.1746,8.5016,8.1746,8.5016,169341.0],["1993-04-26",8.3381,8.3926,8.2291,8.2563,199004.0],["1993-04-27",8.2291,8.2563,8.1201,8.2291,92308.0],["1993-04-28",8.2291,8.2291,8.1746,8.2291,234422.0],["1993-04-29",8.2563,8.4743,8.2291,8.4198,86552.0],["1993-04-30",8.4198,8.5288,8.4198,8.5016,126176.0],["1993-05-03",8.5288,8.5288,8.4198,8.4198,95407.0],["1993-05-04",8.4471,8.5833,8.4198,8.5561,206752.0],["1993-05-05",8.5016,8.5561,8.5016,8.5288,127061.0],["1993-05-06",8.5016,8.5288,8.4198,8.4198,93857.0],["1993-05-07",8.4198,8.4198,8.3653,8.3653,40730.0],["1993-05-10",8.3653,8.4471,8.3653,8.3926,129275.0],["1993-05-11",8.3653,8.4471,8.3653,8.4198,82568.0],["1993-05-12",8.3926,8.4471,8.3381,8.4471,259657.0],["1993-05-13",8.4198,8.4198,8.2836,8.3108,69950.0],["1993-05-14",8.2836,8.2836,8.0928,8.1201,92308.0],["1993-05-17",8.1746,8.2563,8.1201,8.2563,147205.0],["1993-05-18",8.3653,8.5561,8.3381,8.5561,160930.0],["1993-05-19",8.5016,8.5833,8.3926,8.5833,191478.0],["1993-05-20",8.5288,8.5561,8.4198,8.4471,106253.0],["1993-05-21",8.4471,8.4743,8.3926,8.4198,115993.0],["1993-05-24",8.4198,8.4471,8.2836,8.3926,54455.0],["1993-05-25",8.4256,8.4531,8.3981,8.4531,43387.0],["1993-05-26",8.3981,8.5082,8.3981,8.5082,30327.0],["1993-05-27",8.5082,8.6184,8.5082,8.5633,127947.0],["1993-05-28",8.5633,8.5633,8.5358,8.5633,76148.0],["1993-06-01",8.5082,8.6459,8.4256,8.6184,153403.0],["1993-06-02",8.5633,8.6459,8.5633,8.6459,53569.0],["1993-06-03",8.6184,8.7836,8.6184,8.7285,167571.0],["1993-06-04",8.6734,8.7285,8.6459,8.701,66408.0],["1993-06-07",8.6459,8.6734,8.5358,8.6459,196790.0],["1993-06-08",8.5908,8.5908,8.5082,8.5082,403763.0],["1993-06-09",8.5358,8.6459,8.4807,8.5082,454676.0],["1993-06-10",8.5082,8.5633,8.4807,8.5358,71500.0],["1993-06-11",8.4807,8.5633,8.4531,8.5082,204759.0],["1993-06-14",8.4807,8.5633,8.4807,8.5082,84117.0],["1993-06-15",8.4531,8.5082,8.3155,8.3705,161151.0],["1993-06-16",8.343,8.5633,8.343,8.5358,217377.0],["1993-06-17",8.5358,8.5908,8.5358,8.5633,57775.0],["1993-06-18",8.5908,8.756,8.5633,8.6734,185058.0],["1993-06-21",8.701,8.701,8.6184,8.6734,125069.0],["1993-06-22",8.6184,8.8111,8.6184,8.756,283785.0],["1993-06-23",8.7285,8.9488,8.7285,8.8386,429441.0],["1993-06-24",8.8111,9.3893,8.8111,9.1691,657665.0],["1993-06-25",9.1966,9.3067,9.1415,9.1691,580188.0],["1993-06-28",9.114,9.1966,9.114,9.1415,399336.0],["1993-06-29",9.0864,9.1966,9.0589,9.1966,260764.0],["1993-06-30",9.1691,9.2241,9.1691,9.1966,173547.0],["1993-07-01",9.1966,9.2241,9.1415,9.1966,334920.0],["1993-07-02",9.1966,9.1966,9.114,9.114,91865.0],["1993-07-06",9.114,9.1966,9.114,9.1966,398450.0],["1993-07-07",9.1966,9.2517,9.1691,9.2517,780077.0],["1993-07-08",9.2792,9.3067,9.169,9.2792,815274.0],["1993-07-09",9.2517,9.3067,9.2241,9.3067,108910.0],["1993-07-12",9.3067,9.3618,9.2792,9.2792,276259.0],["1993-07-13",9.3067,9.3343,8.9763,9.1691,251467.0],["1993-07-14",9.1415,9.1966,9.1415,9.1691,141671.0],["1993-07-15",9.1415,9.1966,9.0589,9.1691,112009.0],["1993-07-16",9.1966,9.2792,9.1691,9.2517,548755.0],["1993-07-19",9.2517,9.2517,9.2241,9.2517,222247.0],["1993-07-20",9.2517,9.2517,9.1691,9.1691,55783.0],["1993-07-21",9.1691,9.2517,9.0864,9.2517,197676.0],["1993-07-22",8.8111,8.8386,8.701,8.7836,619369.0],["1993-07-23",8.756,8.756,8.5082,8.5358,442280.0],["1993-07-26",8.5633,8.5633,8.4256,8.4807,304593.0],["1993-07-27",8.4807,8.7836,8.4807,8.7836,286663.0],["1993-07-28",8.8111,8.8111,8.6459,8.6459,230437.0],["1993-07-29",8.5633,8.701,8.5082,8.5082,151854.0],["1993-07-30",8.6184,8.8386,8.5358,8.8386,274931.0],["1993-08-02",8.8111,8.8662,8.7285,8.756,226453.0],["1993-08-03",8.701,8.756,8.5633,8.6184,135695.0],["1993-08-04",8.6184,8.701,8.5908,8.701,78141.0],["1993-08-05",8.701,8.7836,8.701,8.7836,78362.0],["1993-08-06",8.756,8.8111,8.7285,8.8111,151411.0],["1993-08-09",8.8111,8.8386,8.7836,8.8111,100719.0],["1993-08-10",8.756,8.7836,8.701,8.7836,105147.0],["1993-08-11",8.8111,8.8386,8.756,8.7836,123962.0],["1993-08-12",8.7836,8.7836,8.5908,8.6734,157831.0],["1993-08-13",8.6734,8.701,8.6184,8.6734,114222.0],["1993-08-16",8.6734,8.701,8.6184,8.6734,168899.0],["1993-08-17",8.5358,8.5633,8.3981,8.3981,849142.0],["1993-08-18",8.4531,8.4807,8.2329,8.3705,699945.0],["1993-08-19",8.3705,8.3705,8.2053,8.2329,182623.0],["1993-08-20",8.2329,8.2879,8.2053,8.2329,81904.0],["1993-08-23",8.1503,8.2329,8.0401,8.0952,680022.0],["1993-08-24",8.1286,8.2956,8.1008,8.2678,345102.0],["1993-08-25",8.2678,8.3235,8.24,8.24,173547.0],["1993-08-26",8.1843,8.2678,8.1843,8.2121,137908.0],["1993-08-27",8.1843,8.2956,8.1843,8.2956,135030.0],["1993-08-30",8.2678,8.3513,8.2678,8.3513,158052.0],["1993-08-31",8.3235,8.3513,8.1843,8.2678,340232.0],["1993-09-01",8.2121,8.2121,8.1008,8.2121,266519.0],["1993-09-02",8.1843,8.1843,7.9894,8.0451,574654.0],["1993-09-03",7.9616,7.9894,7.8502,7.8781,231544.0],["1993-09-07",7.9337,7.9337,7.7667,7.7945,293747.0],["1993-09-08",7.8224,7.8224,7.6275,7.6832,333149.0],["1993-09-09",7.5718,7.7945,7.544,7.7945,254566.0],["1993-09-10",7.7945,7.9616,7.7667,7.9616,256336.0],["1993-09-13",7.9894,7.9894,7.9616,7.9894,643940.0],["1993-09-14",7.9337,8.0729,7.9059,7.9337,172662.0],["1993-09-15",7.9616,7.9616,7.9059,7.9337,373437.0],["1993-09-16",7.8781,7.9337,7.8781,7.8781,125955.0],["1993-09-17",7.7945,7.8224,7.7389,7.8224,435196.0],["1993-09-20",7.7389,7.8781,7.711,7.8224,308799.0],["1993-09-21",7.7945,7.8224,7.6832,7.7945,70614.0],["1993-09-22",7.8502,7.9059,7.8224,7.8781,1021140.0],["1993-09-23",7.8781,7.9059,7.711,7.7389,320753.0],["1993-09-24",7.7389,7.7667,7.711,7.7667,179745.0],["1993-09-27",7.7945,7.8224,7.7389,7.8224,125512.0],["1993-09-28",7.8502,7.8781,7.7945,7.8502,231987.0],["1993-09-29",7.7389,7.9059,7.7389,7.7945,430548.0],["1993-09-30",7.7945,7.8224,7.7389,7.8224,614056.0],["1993-10-01",7.8224,7.8502,7.7389,7.8502,283343.0],["1993-10-04",7.7946,7.8502,7.711,7.7389,123962.0],["1993-10-05",7.7946,7.8224,7.6554,7.6832,189264.0],["1993-10-06",7.7389,7.8502,7.711,7.7945,184173.0],["1993-10-07",7.8224,7.9894,7.8224,7.9894,336912.0],["1993-10-08",7.9894,8.1008,7.9616,8.0729,217820.0],["1993-10-11",8.0173,8.0173,7.9059,7.9616,129939.0],["1993-10-12",7.9337,7.9337,7.7389,7.8781,222468.0],["1993-10-13",7.9059,7.9894,7.8502,7.8781,111566.0],["1993-10-14",7.8781,7.9059,7.8781,7.9059,67515.0],["1993-10-15",7.9059,7.9337,7.8502,7.8502,77698.0],["1993-10-18",7.8502,7.9059,7.8224,7.9059,135473.0],["1993-10-19",7.8781,7.9894,7.8781,7.9337,152739.0],["1993-10-20",7.9337,7.9616,7.7945,7.7945,224682.0],["1993-10-21",7.8502,7.8502,7.6554,7.6554,147205.0],["1993-10-22",7.6554,7.711,7.4327,7.4605,414831.0],["1993-10-25",7.5162,7.5719,7.4883,7.4883,331599.0],["1993-10-26",7.5719,7.711,7.5719,7.6554,202546.0],["1993-10-27",7.6275,7.6554,7.6275,7.6554,67958.0],["1993-10-28",7.6554,7.6832,7.5997,7.6554,86552.0],["1993-10-29",7.5997,7.7667,7.5997,7.7389,282678.0],["1993-11-01",7.6832,7.7667,7.6832,7.7389,167349.0],["1993-11-02",7.7389,7.7667,7.6832,7.7667,128168.0],["1993-11-03",7.7667,7.8502,7.7389,7.7945,354621.0],["1993-11-04",7.8224,7.9616,7.8224,7.8781,191035.0],["1993-11-05",7.8224,7.9337,7.8224,7.9337,144549.0],["1993-11-08",7.9059,7.9337,7.8781,7.9059,96292.0],["1993-11-09",7.9616,7.9616,7.8781,7.8781,245711.0],["1993-11-10",7.8781,8.0451,7.8502,8.0451,275595.0],["1993-11-11",8.0173,8.1564,8.0173,8.1286,176868.0],["1993-11-12",8.1286,8.2678,8.1286,8.2678,105589.0],["1993-11-15",8.2678,8.6854,8.2678,8.574,345102.0],["1993-11-16",8.574,8.574,8.2121,8.2121,186165.0],["1993-11-17",8.2121,8.24,7.8502,7.9616,185279.0],["1993-11-18",8.0451,8.0451,7.7667,7.8224,138129.0],["1993-11-19",7.7667,7.8224,7.7389,7.8224,283343.0],["1993-11-22",7.7717,7.9407,7.7435,7.9407,199004.0],["1993-11-23",7.9688,8.3912,7.9407,8.1659,283343.0],["1993-11-24",8.1659,8.3067,8.1096,8.2786,1005202.0],["1993-11-26",8.3349,8.3349,8.2786,8.3067,40730.0],["1993-11-29",8.3912,8.8136,8.363,8.532,554732.0],["1993-11-30",8.4757,8.7291,8.4193,8.5601,487438.0],["1993-12-01",8.4475,8.8417,8.4193,8.6446,524405.0],["1993-12-02",8.6446,8.6446,8.532,8.6165,113116.0],["1993-12-03",8.5883,8.6165,8.5038,8.532,170227.0],["1993-12-06",8.5038,8.5601,8.4193,8.4757,399336.0],["1993-12-07",8.3349,8.4757,8.3067,8.363,333813.0],["1993-12-08",8.3349,8.3349,8.2222,8.2786,309020.0],["1993-12-09",8.2504,8.5038,8.1378,8.2786,184615.0],["1993-12-10",8.3912,8.3912,8.2504,8.3067,89651.0],["1993-12-13",8.2786,8.2786,8.1378,8.2504,186608.0],["1993-12-14",8.3067,8.3067,8.1941,8.2222,30105.0],["1993-12-15",8.2786,8.363,8.1941,8.2504,509574.0],["1993-12-16",8.2786,8.2786,8.0251,8.0251,168677.0],["1993-12-17",8.0533,8.3067,7.997,8.2504,313669.0],["1993-12-20",8.1941,8.2504,8.1096,8.1096,118871.0],["1993-12-21",8.1096,8.363,8.1096,8.2222,189485.0],["1993-12-22",8.1941,8.2786,8.1941,8.1941,164471.0],["1993-12-23",8.1941,8.3349,8.1941,8.2222,111787.0],["1993-12-27",8.2504,8.3349,8.2222,8.3349,107582.0],["1993-12-28",8.2786,8.4193,8.2786,8.3912,88545.0],["1993-12-29",8.4193,8.5601,8.3067,8.5038,142999.0],["1993-12-30",8.4475,8.5038,8.3912,8.4193,64859.0],["1993-12-31",8.3912,8.5038,8.3912,8.4193,82789.0],["1994-01-03",8.3912,8.4193,8.3067,8.3912,236857.0],["1994-01-04",8.363,8.7009,8.363,8.532,418594.0],["1994-01-05",8.4193,8.4757,8.3912,8.3912,65523.0],["1994-01-06",8.3912,8.5601,8.3912,8.4757,90537.0],["1994-01-07",8.5038,8.5038,8.363,8.3912,88766.0],["1994-01-10",8.4475,8.5038,8.4193,8.5038,237742.0],["1994-01-11",8.4757,8.4757,8.3912,8.4475,110681.0],["1994-01-12",8.5038,8.7291,8.5038,8.7009,409961.0],["1994-01-13",8.7291,8.8417,8.7009,8.7291,284228.0],["1994-01-14",8.7291,8.7854,8.7291,8.7291,107139.0],["1994-01-17",8.7572,8.7572,8.5883,8.6446,63088.0],["1994-01-18",8.7009,8.9544,8.6728,8.898,803099.0],["1994-01-19",8.9544,9.067,8.898,8.9825,250581.0],["1994-01-20",8.9544,8.9544,8.8417,8.898,111787.0],["1994-01-21",9.0388,9.067,8.8417,8.8417,417045.0],["1994-01-24",8.8417,8.8417,8.7291,8.8417,166685.0],["1994-01-25",8.8417,8.898,8.7572,8.8417,161815.0],["1994-01-26",8.7854,8.898,8.7572,8.7854,138572.0],["1994-01-27",8.7854,8.7854,8.6446,8.6728,161372.0],["1994-01-28",8.7291,8.7291,8.6446,8.7009,112673.0],["1994-01-31",8.7009,8.7572,8.6165,8.7572,79026.0],["1994-02-01",8.7572,8.9825,8.6728,8.9825,284671.0],["1994-02-02",8.8699,8.8699,8.7572,8.8417,190371.0],["1994-02-03",8.7854,9.0388,8.7572,9.0388,172441.0],["1994-02-04",8.9825,8.9825,8.7291,8.7854,146763.0],["1994-02-07",8.7291,8.7854,8.6728,8.7009,166242.0],["1994-02-08",8.6728,8.7291,8.6446,8.6728,121970.0],["1994-02-09",8.6446,8.7291,8.6446,8.6728,375208.0],["1994-02-10",8.7009,8.7572,8.5883,8.6165,170227.0],["1994-02-11",8.6165,8.7009,8.5883,8.6728,99170.0],["1994-02-14",8.6165,8.7572,8.5883,8.7291,110017.0],["1994-02-15",8.7291,8.8699,8.7291,8.8417,110238.0],["1994-02-16",8.8417,9.0107,8.8417,8.9825,192584.0],["1994-02-17",8.9825,9.0951,8.9825,9.067,400443.0],["1994-02-18",9.0951,9.1233,8.9544,9.0107,204759.0],["1994-02-22",9.0732,9.0732,9.0164,9.0732,216491.0],["1994-02-23",9.0732,9.1017,8.9879,9.0164,546541.0],["1994-02-24",8.9879,9.0448,8.9026,8.9595,253016.0],["1994-02-25",8.9879,9.1017,8.9026,9.1017,195905.0],["1994-02-28",9.1017,9.187,8.9879,9.1586,83011.0],["1994-03-01",9.2155,9.2155,9.0448,9.0732,81904.0],["1994-03-02",9.0164,9.0448,8.9595,9.0164,222247.0],["1994-03-03",9.0448,9.0732,8.9879,9.0448,63973.0],["1994-03-04",8.9879,9.1017,8.9595,9.0164,273160.0],["1994-03-07",9.4146,9.5283,9.2723,9.4146,668954.0],["1994-03-08",9.4999,9.5283,9.3292,9.3577,175097.0],["1994-03-09",9.3292,9.3292,9.1017,9.2439,450913.0],["1994-03-10",9.2155,9.4999,9.1301,9.3861,549640.0],["1994-03-11",9.3292,9.4146,9.0732,9.4146,789596.0],["1994-03-14",9.4714,9.7559,9.4146,9.6137,876591.0],["1994-03-15",9.5568,9.6421,9.443,9.5283,520421.0],["1994-03-16",9.5852,9.955,9.5568,9.955,1764250.0],["1994-03-17",9.8696,10.2963,9.8128,10.1825,2280022.0],["1994-03-18",10.1256,10.2678,9.7843,9.955,1802103.0],["1994-03-21",10.0119,10.0687,9.8981,9.9265,1085113.0],["1994-03-22",9.9265,10.0403,9.8412,9.955,644604.0],["1994-03-23",9.9834,10.0403,9.8412,10.0403,939236.0],["1994-03-24",9.9265,10.4385,9.8981,10.3247,2017266.0],["1994-03-25",10.211,10.211,10.0403,10.0403,509795.0],["1994-03-28",10.0403,10.0403,9.5283,9.7274,709463.0],["1994-03-29",9.5568,9.5568,9.1586,9.3008,1177643.0],["1994-03-30",9.3008,9.443,9.2723,9.3008,632872.0],["1994-03-31",9.3577,9.3577,8.9595,9.0732,578639.0],["1994-04-04",8.675,8.7604,8.4475,8.5613,725401.0],["1994-04-05",8.8457,8.931,8.7035,8.8457,637742.0],["1994-04-06",8.7888,8.8741,8.7604,8.7888,499391.0],["1994-04-07",8.7604,9.0448,8.7604,9.0164,427227.0],["1994-04-08",8.931,9.0448,8.8741,8.9879,646597.0],["1994-04-11",9.0448,9.0448,8.6182,8.6466,385169.0],["1994-04-12",8.7035,8.7888,8.5044,8.5897,252131.0],["1994-04-13",8.6466,8.675,8.4191,8.4759,224903.0],["1994-04-14",8.4475,8.5613,8.4475,8.5613,607637.0],["1994-04-15",8.5328,8.5613,8.5044,8.5328,477034.0],["1994-04-18",8.4759,8.4759,8.3337,8.3622,352186.0],["1994-04-19",8.3337,8.5328,8.3337,8.4759,456447.0],["1994-04-20",8.4759,8.5044,8.4191,8.4475,460874.0],["1994-04-21",8.4191,8.4475,8.4191,8.4191,57554.0],["1994-04-22",8.4191,8.4475,8.3906,8.3906,176204.0],["1994-04-25",8.4191,8.4759,8.3906,8.4475,132374.0],["1994-04-26",8.4475,8.4475,8.4191,8.4475,67958.0],["1994-04-28",8.4475,8.5044,8.3622,8.4191,120421.0],["1994-04-29",8.4759,8.7035,8.4475,8.7035,164693.0],["1994-05-02",8.6466,8.6466,8.5613,8.5897,125733.0],["1994-05-03",8.6182,8.8173,8.5044,8.8173,310127.0],["1994-05-04",8.7604,8.8173,8.7604,8.7888,415717.0],["1994-05-05",8.7888,8.7888,8.675,8.7035,112230.0],["1994-05-06",8.6466,8.6466,8.5044,8.5044,46043.0],["1994-05-09",8.4759,8.4759,8.2484,8.3337,133924.0],["1994-05-10",8.3337,8.3337,8.2484,8.2768,154510.0],["1994-05-11",8.2484,8.3053,8.2484,8.2484,133924.0],["1994-05-12",8.1915,8.2484,8.1631,8.22,93857.0],["1994-05-13",8.22,8.22,7.8502,7.9071,259214.0],["1994-05-16",7.964,8.0493,7.964,8.0209,142114.0],["1994-05-17",7.9924,8.22,7.9924,8.1915,115108.0],["1994-05-18",8.1631,8.4759,8.1346,8.4475,311013.0],["1994-05-19",8.4759,8.4759,8.3053,8.3622,128390.0],["1994-05-20",8.2484,8.2768,8.1346,8.1631,211621.0],["1994-05-23",8.1688,8.2264,8.1688,8.2264,54676.0],["1994-05-24",8.1688,8.1688,8.0538,8.1113,421693.0],["1994-05-25",8.1113,8.2839,8.1113,8.2839,157609.0],["1994-05-26",8.3414,8.3414,8.1401,8.1688,112230.0],["1994-05-27",8.1688,8.3126,8.1113,8.2264,96071.0],["1994-05-31",8.1976,8.2264,8.1401,8.1401,52241.0],["1994-06-01",8.1401,8.1401,8.0825,8.1113,72164.0],["1994-06-02",8.1688,8.2264,8.1401,8.1976,212728.0],["1994-06-03",8.1976,8.2551,8.1688,8.2264,200332.0],["1994-06-06",8.2551,8.4277,8.2551,8.3702,379635.0],["1994-06-07",8.2839,8.3702,8.2839,8.3414,79247.0],["1994-06-08",8.3702,8.514,8.3702,8.4852,143664.0],["1994-06-09",8.5715,8.6003,8.5428,8.5715,171334.0],["1994-06-10",8.5715,8.8016,8.5428,8.8016,456226.0],["1994-06-13",8.7729,8.8591,8.7441,8.8016,113558.0],["1994-06-14",8.8016,9.0317,8.7729,8.9742,160930.0],["1994-06-15",9.0317,9.0893,8.9167,8.9742,231544.0],["1994-06-16",8.9167,9.0317,8.9167,9.0317,193470.0],["1994-06-17",9.003,9.003,8.9454,9.003,600111.0],["1994-06-20",8.9742,9.0605,8.8879,8.8879,404649.0],["1994-06-21",8.8592,8.8879,8.7729,8.8879,167571.0],["1994-06-22",8.8879,8.9167,8.8879,8.9167,225125.0],["1994-06-23",8.9167,8.9167,8.8592,8.8592,57775.0],["1994-06-24",8.8879,8.8879,8.6578,8.6578,89651.0],["1994-06-27",8.6578,8.6866,8.4852,8.6578,319867.0],["1994-06-28",8.6003,8.6003,8.3414,8.4565,514222.0],["1994-06-29",8.4277,8.4852,8.3989,8.4277,497620.0],["1994-06-30",8.4565,8.5428,8.4277,8.5428,94964.0],["1994-07-01",8.5428,8.5715,8.4852,8.5428,114444.0],["1994-07-05",8.5428,8.6578,8.514,8.629,52020.0],["1994-07-06",8.6003,8.7153,8.5715,8.6003,122191.0],["1994-07-07",8.629,8.629,8.4852,8.5715,133260.0],["1994-07-08",8.514,8.514,8.4277,8.4277,80354.0],["1994-07-11",8.2264,8.3702,8.2264,8.3702,181295.0],["1994-07-12",8.3414,8.3414,8.2264,8.2264,266298.0],["1994-07-13",8.3989,8.6003,8.3989,8.5715,418152.0],["1994-07-14",8.5715,8.8592,8.5715,8.8592,392252.0],["1994-07-15",8.8879,8.8879,8.8304,8.8592,412839.0],["1994-07-18",8.9742,9.2043,8.9742,9.2043,534366.0],["1994-07-19",9.2043,9.4344,9.2043,9.3769,892529.0],["1994-07-20",9.3769,9.3769,9.3194,9.3481,115993.0],["1994-07-21",9.3481,9.5207,9.3481,9.5207,375429.0],["1994-07-22",9.5207,9.5207,9.4632,9.4632,133038.0],["1994-07-25",9.4057,9.7508,9.3769,9.7508,246375.0],["1994-07-26",9.6933,9.7221,9.5207,9.5207,222690.0],["1994-07-27",9.5207,9.607,9.4344,9.4344,181738.0],["1994-07-28",9.4919,9.4919,9.4344,9.4344,246597.0],["1994-07-29",9.4632,9.6645,9.4632,9.6645,269397.0],["1994-08-01",9.5782,9.7508,9.5782,9.7508,187272.0],["1994-08-02",9.7508,9.8946,9.7508,9.8659,324294.0],["1994-08-03",9.8371,9.8659,9.7508,9.8371,162701.0],["1994-08-04",9.8946,10.2398,9.8371,10.211,468179.0],["1994-08-05",10.1247,10.211,10.0672,10.211,201882.0],["1994-08-08",10.1535,10.211,10.1247,10.1823,172441.0],["1994-08-09",10.1535,10.1823,10.1247,10.1823,139679.0],["1994-08-10",10.1823,10.211,10.1535,10.211,324958.0],["1994-08-11",10.211,10.211,10.1247,10.1535,276038.0],["1994-08-12",10.096,10.096,9.9522,9.9522,277366.0],["1994-08-15",9.9522,9.9809,9.9522,9.9809,242391.0],["1994-08-16",10.0385,10.0385,9.9522,9.9522,263641.0],["1994-08-17",9.9809,9.9809,9.9522,9.9522,160930.0],["1994-08-18",9.8946,9.9234,9.8659,9.9234,93636.0],["1994-08-19",9.9234,9.9234,9.8946,9.8946,153625.0],["1994-08-22",9.8083,9.8083,9.6933,9.7221,288655.0],["1994-08-23",9.7279,10.0182,9.6988,9.9311,248589.0],["1994-08-24",10.0182,10.1054,10.0182,10.0473,199447.0],["1994-08-25",10.1054,10.1344,10.0763,10.0763,243498.0],["1994-08-26",10.1054,10.1054,9.815,9.844,436082.0],["1994-08-29",9.9602,9.9602,9.844,9.9021,67515.0],["1994-08-30",10.0473,10.3667,10.0473,10.2215,534366.0],["1994-08-31",10.2215,10.4829,10.2215,10.4538,832983.0],["1994-09-01",10.3377,10.4538,10.2796,10.2796,304151.0],["1994-09-02",10.3377,10.3377,10.2506,10.2796,62203.0],["1994-09-06",10.2215,10.3377,10.1925,10.2506,129718.0],["1994-09-07",10.2215,10.3086,10.1925,10.2796,207194.0],["1994-09-08",10.2796,10.3958,10.2796,10.3377,65966.0],["1994-09-09",10.3377,10.3377,10.2215,10.2215,50470.0],["1994-09-12",10.2215,10.3086,10.1925,10.2215,142114.0],["1994-09-13",10.2215,10.2215,10.1344,10.1634,197233.0],["1994-09-14",10.1925,10.2506,10.1634,10.2506,221140.0],["1994-09-15",10.2215,10.2796,10.1925,10.2796,191256.0],["1994-09-16",10.2506,10.3667,10.2215,10.3086,358384.0],["1994-09-19",10.3377,10.3667,10.3377,10.3377,112894.0],["1994-09-20",10.3377,10.4829,10.2796,10.4248,503154.0],["1994-09-21",10.3667,10.5119,10.3667,10.5119,224903.0],["1994-09-22",10.4538,10.5409,10.4538,10.4829,205202.0],["1994-09-23",10.5119,10.5409,10.4538,10.4538,351965.0],["1994-09-26",10.4829,10.5119,10.4538,10.4538,117543.0],["1994-09-27",10.4248,10.4538,10.3957,10.4248,175761.0],["1994-09-28",10.4248,10.4829,10.3958,10.3958,189485.0],["1994-09-29",10.4248,10.4248,10.3957,10.4248,123741.0],["1994-09-30",10.4538,10.5119,10.3957,10.5119,119314.0],["1994-10-03",10.4829,10.4829,10.3957,10.4538,121970.0],["1994-10-04",10.4829,10.6571,10.4829,10.6281,183951.0],["1994-10-05",10.6281,10.6571,10.5119,10.6571,222468.0],["1994-10-06",10.6281,10.6281,10.57,10.57,139458.0],["1994-10-07",10.57,10.7152,10.5119,10.7152,153403.0],["1994-10-10",10.7152,10.8894,10.7152,10.8894,88766.0],["1994-10-11",10.8313,11.0056,10.8313,10.8604,164029.0],["1994-10-12",10.8604,10.8604,10.7152,10.8023,382070.0],["1994-10-13",10.8023,10.8313,10.6861,10.7152,94964.0],["1994-10-14",10.7152,10.8023,10.599,10.7732,210072.0],["1994-10-17",10.7442,10.8313,10.6861,10.8313,53127.0],["1994-10-18",10.8313,10.8313,10.6861,10.6861,332042.0],["1994-10-19",10.6571,10.7442,10.57,10.6281,495407.0],["1994-10-20",10.599,10.6281,10.5409,10.57,272717.0],["1994-10-21",10.5409,10.5409,10.4829,10.4829,108688.0],["1994-10-24",10.4248,10.5409,10.4248,10.4829,422800.0],["1994-10-25",10.4829,10.5119,10.3958,10.3958,130603.0],["1994-10-26",10.3957,10.3957,10.1344,10.1925,217598.0],["1994-10-27",10.2215,10.2215,10.1344,10.2215,129718.0],["1994-10-28",10.2215,10.3377,10.1634,10.3086,226010.0],["1994-10-31",10.2505,10.3086,10.1925,10.1925,290869.0],["1994-11-01",10.1054,10.1634,10.0763,10.1344,162701.0],["1994-11-02",10.1344,10.1925,10.1344,10.1925,72385.0],["1994-11-03",10.1634,10.1925,10.1634,10.1925,68622.0],["1994-11-04",9.9892,10.1634,9.815,10.1344,620476.0],["1994-11-07",10.1054,10.1634,10.0763,10.1344,440509.0],["1994-11-08",10.1344,10.1344,10.0182,10.0473,412618.0],["1994-11-09",10.3958,10.4248,10.2506,10.3377,648810.0],["1994-11-10",10.3086,10.5409,10.2215,10.4538,659657.0],["1994-11-11",10.3957,10.3957,10.1925,10.2796,141007.0],["1994-11-14",10.3377,10.4538,10.3086,10.3958,142999.0],["1994-11-15",10.4248,10.4248,10.3086,10.3377,49585.0],["1994-11-16",10.3086,10.4829,10.3086,10.4538,185058.0],["1994-11-17",10.4248,10.4248,10.3667,10.3958,176868.0],["1994-11-18",10.2796,10.3086,10.0473,10.0763,271832.0],["1994-11-21",10.0822,10.1115,9.965,9.9943,137244.0],["1994-11-22",9.965,9.9943,9.877,9.877,70614.0],["1994-11-23",9.8184,9.8184,9.5253,9.6133,121085.0],["1994-11-25",9.5546,9.6133,9.5546,9.6133,30327.0],["1994-11-28",9.5839,9.5839,9.4667,9.496,244162.0],["1994-11-29",9.496,9.5546,9.4374,9.5546,290426.0],["1994-11-30",9.6132,9.6132,9.5253,9.5253,268954.0],["1994-12-01",9.5839,9.5839,9.5253,9.5546,258329.0],["1994-12-02",9.5253,9.5546,9.4667,9.5546,305257.0],["1994-12-05",9.6133,9.8184,9.6133,9.7598,139458.0],["1994-12-06",9.7305,9.877,9.7305,9.8477,635307.0],["1994-12-07",9.7305,9.7598,9.7305,9.7598,173769.0],["1994-12-08",9.7598,9.8477,9.496,9.5253,97842.0],["1994-12-09",9.5253,9.6133,9.5253,9.5839,73049.0],["1994-12-12",9.5546,9.6133,9.496,9.5839,268733.0],["1994-12-13",9.6132,9.7012,9.6132,9.6719,158273.0],["1994-12-14",9.6132,9.7305,9.6132,9.7012,300166.0],["1994-12-15",9.6426,9.8184,9.6426,9.8184,129275.0],["1994-12-16",10.0529,10.0529,9.9943,9.9943,385390.0],["1994-12-19",9.9943,10.0529,9.965,9.9943,179967.0],["1994-12-20",9.965,10.0822,9.965,10.0822,390260.0],["1994-12-21",10.0236,10.0822,10.0236,10.0529,155838.0],["1994-12-22",10.0529,10.0529,9.877,9.877,125955.0],["1994-12-23",9.9063,9.9356,9.877,9.877,188157.0],["1994-12-27",9.9063,9.9943,9.9063,9.9943,137687.0],["1994-12-28",9.9943,10.0236,9.9943,10.0236,46929.0],["1994-12-29",10.0236,10.0529,9.965,10.0529,67958.0],["1994-12-30",10.0236,10.0236,9.8477,9.8477,66851.0],["1995-01-03",9.8477,9.877,9.8184,9.877,95407.0],["1995-01-04",9.877,9.9943,9.877,9.965,326287.0],["1995-01-05",9.965,10.0236,9.9356,9.9943,29441.0],["1995-01-06",9.9943,10.0236,9.9943,9.9943,49806.0],["1995-01-09",9.965,10.0529,9.965,10.0529,94079.0],["1995-01-10",10.0236,10.0236,9.9063,9.9063,410847.0],["1995-01-11",9.7891,9.7891,9.6132,9.6719,176868.0],["1995-01-12",9.6719,9.7891,9.6719,9.7891,260985.0],["1995-01-13",9.5546,9.6719,9.5546,9.6133,556502.0],["1995-01-16",9.6719,9.6719,9.5839,9.6426,157831.0],["1995-01-17",9.5839,9.5839,9.4667,9.5546,203652.0],["1995-01-18",9.5253,9.5546,9.4374,9.496,220476.0],["1995-01-19",9.496,9.5253,9.496,9.496,115329.0],["1995-01-20",9.496,9.5253,9.4667,9.4667,525733.0],["1995-01-23",9.4081,9.4667,9.3202,9.4374,362811.0],["1995-01-24",9.4081,9.496,9.4081,9.4667,205423.0],["1995-01-25",9.5253,9.5839,9.4667,9.5839,261649.0],["1995-01-26",9.5839,9.6426,9.5546,9.6133,388489.0],["1995-01-27",9.6133,9.7012,9.6133,9.6426,163365.0],["1995-01-30",9.6132,9.6132,9.496,9.5253,137908.0],["1995-01-31",9.5546,9.6132,9.3788,9.4667,172441.0],["1995-02-01",9.4667,9.5839,9.4667,9.5839,90094.0],["1995-02-02",9.5253,9.7305,9.5253,9.7305,97178.0],["1995-02-03",9.7305,9.965,9.7305,9.9356,212950.0],["1995-02-06",9.877,9.9063,9.7891,9.7891,99834.0],["1995-02-07",9.8184,9.8477,9.7891,9.8184,193027.0],["1995-02-08",9.8477,9.9063,9.8184,9.8184,183066.0],["1995-02-09",9.8184,9.877,9.8184,9.8184,116879.0],["1995-02-10",9.8477,9.877,9.8477,9.8477,108910.0],["1995-02-13",9.7891,9.8477,9.7891,9.8477,22579.0],["1995-02-14",9.7891,9.8184,9.7012,9.7305,152961.0],["1995-02-15",9.6719,10.1994,9.5839,10.0529,676480.0],["1995-02-16",10.0822,10.1115,9.9063,10.1115,480797.0],["1995-02-17",10.1994,10.258,10.0529,10.0822,635086.0],["1995-02-21",10.0585,10.2064,10.0289,10.1473,310791.0],["1995-02-22",10.1473,10.4135,10.1177,10.3839,275816.0],["1995-02-23",10.4431,10.4431,10.2952,10.3248,731378.0],["1995-02-24",10.3839,10.4431,10.3544,10.4135,332485.0],["1995-02-27",10.3544,10.4135,10.2952,10.3839,444051.0],["1995-02-28",10.4135,10.5023,10.3839,10.5023,150747.0],["1995-03-01",10.5614,10.8869,10.5319,10.8277,591035.0],["1995-03-02",10.7685,11.0348,10.7094,10.9756,245932.0],["1995-03-03",10.9165,10.9165,10.7981,10.8869,350194.0],["1995-03-06",10.8869,10.8869,10.7389,10.8869,284892.0],["1995-03-07",10.8573,10.8573,10.739,10.7685,364361.0],["1995-03-08",10.7981,10.8573,10.7389,10.8277,217820.0],["1995-03-09",10.8573,11.1235,10.8573,11.0052,767239.0],["1995-03-10",11.0644,11.4194,11.0052,11.2715,568235.0],["1995-03-13",11.2419,11.4194,11.2123,11.4194,585722.0],["1995-03-14",11.4194,11.449,11.3306,11.3898,264748.0],["1995-03-15",11.3898,11.3898,11.1827,11.2715,57775.0],["1995-03-16",11.2715,11.301,11.2123,11.2419,111123.0],["1995-03-17",11.2419,11.301,11.1827,11.2419,225567.0],["1995-03-20",11.1827,11.301,11.1827,11.301,146320.0],["1995-03-21",11.2715,11.3898,11.2715,11.3898,351743.0],["1995-03-22",11.3602,11.3898,11.2419,11.2419,475927.0],["1995-03-23",11.2419,11.3306,11.2123,11.3306,313005.0],["1995-03-24",11.301,11.3602,11.2715,11.3306,297067.0],["1995-03-27",11.3602,11.3602,11.2419,11.2715,346209.0],["1995-03-28",11.301,11.3454,11.2715,11.301,461760.0],["1995-03-29",11.301,11.449,11.2715,11.4194,462203.0],["1995-03-30",11.449,11.7744,11.4194,11.7744,336691.0],["1995-03-31",11.7448,11.7448,11.4194,11.5673,236635.0],["1995-04-03",11.6265,11.9223,11.6265,11.804,472385.0],["1995-04-04",11.804,11.804,11.6856,11.7448,158716.0],["1995-04-05",11.6856,11.8336,11.6856,11.8336,203210.0],["1995-04-06",11.9519,12.0111,11.8631,11.9223,566685.0],["1995-04-07",11.9223,11.9223,11.7448,11.8336,144992.0],["1995-04-10",11.7744,11.804,11.7448,11.804,138129.0],["1995-04-11",11.804,11.8336,11.7744,11.7744,73713.0],["1995-04-12",11.7744,11.8927,11.7448,11.8927,199668.0],["1995-04-13",11.8927,11.9519,11.8927,11.9519,98506.0],["1995-04-17",12.0111,12.159,12.0111,12.0998,323409.0],["1995-04-18",12.0998,12.0998,11.804,11.804,357056.0],["1995-04-19",11.804,12.0998,11.7744,12.0998,202546.0],["1995-04-20",12.0702,12.0702,11.8927,12.011,102490.0],["1995-04-21",12.0406,12.0406,11.804,11.804,686220.0],["1995-04-24",11.8631,12.0406,11.8336,11.9815,204538.0],["1995-04-25",11.9815,11.9815,11.7448,11.7448,168899.0],["1995-04-26",11.804,11.8927,11.804,11.8336,209629.0],["1995-04-27",11.8335,11.8335,11.5673,11.7152,471057.0],["1995-04-28",11.7152,11.7744,11.6561,11.7448,353071.0],["1995-05-01",11.7744,11.804,11.6856,11.7448,183730.0],["1995-05-02",11.7152,11.8336,11.6856,11.7448,692640.0],["1995-05-03",11.5969,11.8927,11.5673,11.8336,410847.0],["1995-05-04",11.8631,11.9519,11.804,11.804,519092.0],["1995-05-05",11.804,11.804,11.5673,11.5673,541450.0],["1995-05-08",11.4194,11.4785,11.4194,11.449,235529.0],["1995-05-09",11.5081,11.5377,11.4194,11.449,232208.0],["1995-05-10",11.5081,11.5081,11.1827,11.301,141007.0],["1995-05-11",11.301,11.4194,11.1235,11.3898,239292.0],["1995-05-12",11.3602,11.6856,11.3602,11.6856,189264.0],["1995-05-15",11.6856,11.7744,11.6856,11.7744,336027.0],["1995-05-16",11.7152,11.8927,11.6856,11.8631,296624.0],["1995-05-17",11.8336,11.9223,11.8336,11.8927,140564.0],["1995-05-18",11.8927,11.8927,11.7744,11.804,146099.0],["1995-05-19",11.7152,11.7448,11.6265,11.7152,432761.0],["1995-05-22",11.7152,12.1886,11.7152,12.1294,392031.0],["1995-05-23",12.1055,12.1055,11.9863,12.1055,188379.0],["1995-05-24",12.1055,12.3739,12.1055,12.2546,257665.0],["1995-05-25",12.2546,12.3441,12.2248,12.3142,223132.0],["1995-05-26",12.3143,12.3143,12.2844,12.2844,146320.0],["1995-05-30",12.3143,12.3739,12.2844,12.3739,154068.0],["1995-05-31",12.3441,12.4932,12.3441,12.4932,226895.0],["1995-06-01",12.4335,12.4932,12.3739,12.4932,158937.0],["1995-06-02",12.4335,12.4633,12.3441,12.4335,202103.0],["1995-06-05",12.4932,12.523,12.4186,12.4633,219369.0],["1995-06-06",12.4633,12.7019,12.4037,12.7019,164914.0],["1995-06-07",12.6721,12.6721,12.5528,12.5826,147205.0],["1995-06-08",12.4037,12.4335,12.1055,12.4335,207858.0],["1995-06-09",12.4037,12.4335,12.2844,12.2844,171334.0],["1995-06-12",12.2844,12.523,12.2844,12.4932,267847.0],["1995-06-13",12.7019,12.7019,12.5826,12.6124,305700.0],["1995-06-14",12.6422,12.6422,12.4633,12.5528,262092.0],["1995-06-15",12.523,12.6422,12.4932,12.523,305921.0],["1995-06-16",12.6124,12.6124,12.5528,12.6124,291976.0],["1995-06-19",12.5528,12.7317,12.5528,12.7317,218484.0],["1995-06-20",12.6721,12.7913,12.6721,12.7913,264748.0],["1995-06-21",12.7615,12.8211,12.7317,12.7913,304372.0],["1995-06-22",12.7317,12.8808,12.7317,12.8808,351079.0],["1995-06-23",12.8808,12.8808,12.6721,12.7019,112673.0],["1995-06-26",12.6721,12.6721,12.4633,12.4633,145213.0],["1995-06-27",12.523,12.523,12.3441,12.3739,173990.0],["1995-06-28",12.3739,12.4335,12.3143,12.3441,106475.0],["1995-06-29",12.3143,12.3143,12.2248,12.2844,201882.0],["1995-06-30",12.2844,12.4335,12.2248,12.4335,338904.0],["1995-07-03",12.4037,12.4335,12.3739,12.4037,163365.0],["1995-07-05",12.523,12.6422,12.523,12.5826,259436.0],["1995-07-06",12.5528,12.8211,12.5528,12.8211,176204.0],["1995-07-07",12.7913,12.9404,12.7615,12.9404,183287.0],["1995-07-10",13.1193,13.1193,12.8808,12.9404,240177.0],["1995-07-11",12.9404,13.0,12.8808,12.9702,207637.0],["1995-07-12",12.9404,13.1789,12.9404,13.1193,163365.0],["1995-07-13",13.0895,13.1789,13.0597,13.1789,202546.0],["1995-07-14",13.1193,13.1491,12.9702,13.0299,128168.0],["1995-07-17",12.9702,13.1491,12.8808,13.1491,226010.0],["1995-07-18",13.1193,13.1491,12.9702,13.0895,187936.0],["1995-07-19",13.0895,13.0895,12.9404,12.9702,127947.0],["1995-07-20",12.9404,13.4175,12.9106,13.3877,478583.0],["1995-07-21",13.2684,13.4473,13.2386,13.3877,535695.0],["1995-07-24",13.3877,13.4175,13.2982,13.3578,420365.0],["1995-07-25",13.2982,13.5367,13.2982,13.5367,503597.0],["1995-07-26",13.5367,13.656,13.5367,13.656,318539.0],["1995-07-27",13.656,13.7753,13.5666,13.656,469065.0],["1995-07-28",13.656,13.7753,13.5666,13.7753,171555.0],["1995-07-31",13.7753,13.7753,13.5666,13.5964,153625.0],["1995-08-01",13.5964,13.6262,13.4771,13.6262,174654.0],["1995-08-02",13.5964,13.6858,13.5367,13.5964,371887.0],["1995-08-03",13.5665,13.5964,13.4175,13.5069,194134.0],["1995-08-04",13.5069,13.5964,13.5069,13.5665,154510.0],["1995-08-07",13.5666,13.656,13.5666,13.6262,274931.0],["1995-08-08",13.6262,14.2225,13.6262,14.1927,467958.0],["1995-08-09",14.1629,14.1927,13.8647,13.984,297952.0],["1995-08-10",13.9542,14.0734,13.9243,13.9542,178639.0],["1995-08-11",13.9542,13.9542,13.7454,13.7454,135252.0],["1995-08-14",13.6858,13.8647,13.6858,13.8647,248810.0],["1995-08-15",13.9244,13.9542,13.8647,13.9244,272274.0],["1995-08-16",13.984,13.984,13.8647,13.9244,219812.0],["1995-08-17",13.8945,14.0436,13.8945,14.0138,388489.0],["1995-08-18",14.0138,14.0436,13.984,14.0138,187050.0],["1995-08-21",14.0138,14.1032,14.0138,14.1032,311234.0],["1995-08-22",14.0734,14.2523,14.0138,14.2225,396680.0],["1995-08-23",14.2523,14.4014,14.2225,14.3418,732042.0],["1995-08-24",14.3778,14.4679,14.3178,14.4078,426785.0],["1995-08-25",14.3778,14.5879,14.3778,14.5579,174433.0],["1995-08-28",14.5879,14.678,14.5879,14.6179,152518.0],["1995-08-29",14.6179,14.738,14.6179,14.6479,638849.0],["1995-08-30",14.678,14.708,14.5579,14.5879,188600.0],["1995-08-31",14.5579,14.648,14.5579,14.6179,176646.0],["1995-09-01",14.6479,14.708,14.5279,14.678,385612.0],["1995-09-05",14.708,14.798,14.648,14.798,256779.0],["1995-09-06",14.828,15.0382,14.768,15.0081,426342.0],["1995-09-07",14.9181,14.9481,14.738,14.738,383841.0],["1995-09-08",14.678,14.768,14.5879,14.738,425678.0],["1995-09-11",14.798,14.9481,14.768,14.828,573769.0],["1995-09-12",14.8581,14.8881,14.798,14.8881,144328.0],["1995-09-13",14.8881,14.9481,14.828,14.9181,94521.0],["1995-09-14",14.9181,14.9481,14.8281,14.8881,174211.0],["1995-09-15",14.9481,14.9481,14.798,14.798,364582.0],["1995-09-18",14.8581,14.9481,14.8581,14.9481,299059.0],["1995-09-19",14.8881,15.0081,14.8881,14.9781,164471.0],["1995-09-20",14.9481,14.9781,14.8881,14.9181,482125.0],["1995-09-21",14.9481,15.0081,14.828,14.828,453791.0],["1995-09-22",14.738,14.768,14.5579,14.5879,280465.0],["1995-09-25",14.5579,14.5879,14.4979,14.4979,276923.0],["1995-09-26",14.5279,14.5279,14.4078,14.4679,208522.0],["1995-09-27",14.4378,14.5279,14.4078,14.4979,351522.0],["1995-09-28",14.5279,14.5279,14.3778,14.4078,295960.0],["1995-09-29",14.4078,14.6179,14.4078,14.6179,380742.0],["1995-10-02",14.5879,14.5879,14.4979,14.5879,287327.0],["1995-10-03",14.5879,14.5879,14.3778,14.4979,573547.0],["1995-10-04",14.4378,14.4979,14.3478,14.3778,690647.0],["1995-10-05",14.4078,14.4679,14.3778,14.4078,115329.0],["1995-10-06",14.4078,14.4078,14.3478,14.3778,94964.0],["1995-10-09",14.3478,14.3778,14.1377,14.1977,257222.0],["1995-10-10",14.1077,14.2878,14.1077,14.2577,237078.0],["1995-10-11",14.2277,14.2577,14.1377,14.2277,326951.0],["1995-10-12",14.2277,14.2878,14.1977,14.2277,84560.0],["1995-10-13",14.2277,14.3478,14.2277,14.3178,255230.0],["1995-10-16",14.3478,14.3478,14.2878,14.2878,28777.0],["1995-10-17",14.2878,14.3778,14.2878,14.3778,78362.0],["1995-10-18",14.3478,14.4979,14.3178,14.3478,576868.0],["1995-10-19",14.3778,14.3778,14.1377,14.2277,259436.0],["1995-10-20",14.2277,14.3178,14.2277,14.2878,180188.0],["1995-10-23",14.2277,14.2577,14.1077,14.1077,74599.0],["1995-10-24",14.1377,14.1377,13.8975,13.9276,123298.0],["1995-10-25",13.9276,14.0176,13.4473,13.4473,291090.0],["1995-10-26",13.5073,13.7775,13.5073,13.6274,338240.0],["1995-10-27",13.5674,13.6874,13.5674,13.6574,175982.0],["1995-10-30",13.6574,13.8675,13.6274,13.7775,68401.0],["1995-10-31",13.8075,13.8975,13.6874,13.7475,105147.0],["1995-11-01",13.7174,13.7174,13.5373,13.6574,86110.0],["1995-11-02",13.6574,13.8375,13.6274,13.8375,116657.0],["1995-11-03",13.8375,13.9276,13.8375,13.9276,154953.0],["1995-11-06",13.9276,14.1677,13.9276,14.1077,139458.0],["1995-11-07",14.1077,14.1377,13.9576,13.9876,128611.0],["1995-11-08",13.9876,13.9876,13.8375,13.9276,102933.0],["1995-11-09",13.9276,13.9276,13.8675,13.8975,62867.0],["1995-11-10",13.8375,13.8375,13.7174,13.7475,133702.0],["1995-11-13",13.7475,13.7475,13.6874,13.6874,62645.0],["1995-11-14",13.6874,13.6874,13.6274,13.6274,179081.0],["1995-11-15",13.6274,13.6874,13.5974,13.6874,156945.0],["1995-11-16",13.6574,14.0476,13.6574,14.0476,285999.0],["1995-11-17",14.1377,14.3778,14.1377,14.3178,480133.0],["1995-11-20",14.3178,14.4378,14.3178,14.4378,517543.0],["1995-11-21",14.4078,14.5279,14.4078,14.5279,291533.0],["1995-11-22",14.5037,14.5037,14.3224,14.4433,265855.0],["1995-11-24",14.4433,14.4735,14.4131,14.4735,23022.0],["1995-11-27",14.5037,14.7152,14.4735,14.7152,99613.0],["1995-11-28",14.685,14.7152,14.5339,14.6246,115993.0],["1995-11-29",14.6548,14.8361,14.6246,14.8361,110902.0],["1995-11-30",14.8361,14.8663,14.7757,14.8663,113558.0],["1995-12-01",14.8059,14.9872,14.8059,14.9872,125069.0],["1995-12-04",15.0174,15.0778,14.9569,15.0476,141671.0],["1995-12-05",15.0174,15.1685,15.0174,15.1685,92529.0],["1995-12-06",15.1685,15.5311,15.1685,15.5311,154732.0],["1995-12-07",15.5008,15.5008,15.2893,15.3498,166906.0],["1995-12-08",15.38,15.4102,15.2289,15.2893,95849.0],["1995-12-11",15.3195,15.4102,15.2289,15.2289,134809.0],["1995-12-12",15.2289,15.2591,15.1685,15.2591,98949.0],["1995-12-13",15.2591,15.3498,15.2289,15.2591,94743.0],["1995-12-14",15.2289,15.3195,15.0174,15.0174,146099.0],["1995-12-15",15.0476,15.0476,14.9267,14.9267,323409.0],["1995-12-18",14.8965,14.8965,14.7454,14.8059,120642.0],["1995-12-19",14.8059,14.957,14.8059,14.957,302601.0],["1995-12-20",14.957,15.2893,14.957,15.0778,298838.0],["1995-12-21",15.108,15.1987,15.108,15.1382,236193.0],["1995-12-22",15.1685,15.2289,15.0778,15.108,118207.0],["1995-12-26",15.1382,15.1685,15.0778,15.1685,49364.0],["1995-12-27",15.1383,15.2289,15.1383,15.2289,152075.0],["1995-12-28",15.1685,15.38,15.1685,15.38,67072.0],["1995-12-29",15.38,15.4706,15.3498,15.4706,97620.0],["1996-01-02",15.4404,15.6519,15.4404,15.6519,148533.0],["1996-01-03",15.6519,15.6519,14.957,14.9872,1324848.0],["1996-01-04",14.3828,14.7454,14.3224,14.7454,1609961.0],["1996-01-05",14.7454,14.8663,14.685,14.7152,310349.0],["1996-01-08",14.7757,14.8361,14.685,14.685,367017.0],["1996-01-09",14.7152,14.7454,14.4735,14.5037,548312.0],["1996-01-10",14.4433,14.6548,14.3224,14.3829,571998.0],["1996-01-11",14.3526,14.4735,14.262,14.262,325844.0],["1996-01-12",14.262,14.3224,14.1109,14.262,267847.0],["1996-01-15",14.262,14.398,14.2318,14.2922,166906.0],["1996-01-16",14.262,14.2922,14.1411,14.262,404649.0],["1996-01-17",14.262,14.5641,14.2015,14.5339,940343.0],["1996-01-18",14.6548,15.0174,14.5641,14.9872,382070.0],["1996-01-19",14.9872,15.3195,14.9872,15.2289,378528.0],["1996-01-22",15.2893,15.2893,15.108,15.1685,310349.0],["1996-01-23",15.1685,15.1685,15.0476,15.0476,235971.0],["1996-01-24",15.0174,15.2893,14.957,15.108,193470.0],["1996-01-25",15.0778,15.1685,15.0778,15.1382,454455.0],["1996-01-26",15.1382,15.1685,15.0778,15.1685,343110.0],["1996-01-29",15.1685,15.38,15.1685,15.3498,156724.0],["1996-01-30",15.38,15.38,15.2893,15.3498,164029.0],["1996-01-31",15.3498,15.5008,15.2893,15.4706,135695.0],["1996-02-01",15.5008,15.6821,15.5008,15.6821,271168.0],["1996-02-02",15.6519,15.6821,15.5613,15.5915,106253.0],["1996-02-05",15.5915,16.1958,15.5915,16.1958,261206.0],["1996-02-06",16.1958,16.2865,16.1656,16.2562,290647.0],["1996-02-07",16.2865,16.2865,15.8936,16.1052,173547.0],["1996-02-08",16.0749,16.2562,15.9843,16.0749,298838.0],["1996-02-09",15.9843,16.1052,15.8937,16.0145,713669.0],["1996-02-12",16.0447,16.0749,15.9843,16.0447,490980.0],["1996-02-13",16.1052,16.1656,16.0447,16.1354,340897.0],["1996-02-14",16.0749,16.1052,15.9541,16.0749,776093.0],["1996-02-15",16.0145,16.1656,16.0145,16.0145,127947.0],["1996-02-16",16.0145,16.0145,15.8937,16.0145,394245.0],["1996-02-20",15.9239,15.9239,15.803,15.8937,122856.0],["1996-02-21",15.8937,15.9843,15.7728,15.9239,259878.0],["1996-02-22",15.9541,16.0749,15.9239,16.0749,173547.0],["1996-02-23",16.0447,16.1052,15.8332,15.8937,293968.0],["1996-02-26",15.8937,15.8937,15.4706,15.5008,261428.0],["1996-02-27",15.5008,15.5008,15.2289,15.2289,198340.0],["1996-02-28",15.3196,15.4706,14.957,14.957,423907.0],["1996-02-29",14.963,15.0239,14.9022,15.0239,334698.0],["1996-03-01",15.0239,15.0847,14.963,15.0847,219148.0],["1996-03-04",15.0847,15.2672,15.0543,15.2063,257443.0],["1996-03-05",15.1455,15.1455,14.963,15.0543,146984.0],["1996-03-06",15.0847,15.1151,15.0543,15.0543,157831.0],["1996-03-07",15.0239,15.1759,14.963,15.1759,179081.0],["1996-03-08",15.1455,15.1759,14.963,14.9934,239734.0],["1996-03-11",14.9326,15.2367,14.9326,15.1759,212950.0],["1996-03-12",15.0847,15.1759,15.0239,15.0847,429662.0],["1996-03-13",15.0543,15.0543,14.9022,14.963,256336.0],["1996-03-14",14.9326,15.1151,14.9326,15.0239,345766.0],["1996-03-15",15.0239,15.0239,14.7501,14.7501,316989.0],["1996-03-18",14.7806,14.9326,14.7197,14.9326,273381.0],["1996-03-19",15.0847,15.2976,15.0847,15.2672,339126.0],["1996-03-20",15.3584,15.4192,15.2976,15.3584,185944.0],["1996-03-21",15.4192,15.4801,15.3584,15.3888,250138.0],["1996-03-22",15.4192,15.5409,15.3888,15.4801,173105.0],["1996-03-25",15.5105,15.6017,15.4496,15.4801,264084.0],["1996-03-26",15.4801,15.5409,15.4496,15.4801,137908.0],["1996-03-27",15.5409,15.5713,15.48,15.5409,169784.0],["1996-03-28",15.5409,15.5713,15.4192,15.4192,135473.0],["1996-03-29",15.4496,15.4801,15.2976,15.4801,359270.0],["1996-04-01",15.5105,15.5105,15.3584,15.3888,107582.0],["1996-04-02",15.3888,15.3888,15.2063,15.328,199225.0],["1996-04-03",15.2672,15.3888,15.2063,15.3888,124405.0],["1996-04-04",15.3584,15.3584,15.1455,15.2063,340232.0],["1996-04-08",15.0847,15.1151,14.9326,14.963,81461.0],["1996-04-09",14.9022,14.9022,14.7501,14.7501,282678.0],["1996-04-10",14.7197,14.7501,14.5981,14.5981,175318.0],["1996-04-11",14.5373,14.5373,14.294,14.3548,181738.0],["1996-04-12",14.3244,14.3548,14.1419,14.1419,200553.0],["1996-04-15",14.1419,14.2027,14.0507,14.2027,274931.0],["1996-04-16",14.2027,14.2027,14.0811,14.1115,383177.0],["1996-04-17",14.2027,14.3852,14.1419,14.1419,482789.0],["1996-04-18",14.1723,14.2635,14.1723,14.2635,164914.0],["1996-04-19",14.2635,14.294,14.1723,14.1723,164250.0],["1996-04-22",14.2331,14.4156,14.1723,14.4156,168899.0],["1996-04-23",14.4156,14.8414,14.4156,14.8414,292861.0],["1996-04-24",14.963,14.9934,14.7806,14.811,307250.0],["1996-04-25",14.811,14.9326,14.811,14.8718,142778.0],["1996-04-26",14.9022,15.0239,14.8414,14.963,279579.0],["1996-04-29",14.963,15.0847,14.963,15.0847,238628.0],["1996-04-30",15.0847,15.0847,14.9326,15.0543,154953.0],["1996-05-01",15.0239,15.0847,14.9934,15.0239,95628.0],["1996-05-02",14.963,14.9934,14.9326,14.9326,100719.0],["1996-05-03",14.8718,14.9022,14.811,14.8414,113337.0],["1996-05-06",14.8414,14.9022,14.7501,14.811,205866.0],["1996-05-07",14.811,14.8718,14.6893,14.7197,155617.0],["1996-05-08",14.6589,14.6589,14.4764,14.5373,158495.0],["1996-05-09",14.5373,14.6285,14.4156,14.4156,357941.0],["1996-05-10",14.4764,14.6589,14.4764,14.6589,195905.0],["1996-05-13",14.6589,14.6589,14.5068,14.5068,200996.0],["1996-05-14",14.5068,14.8718,14.5068,14.8718,203652.0],["1996-05-15",14.9326,15.0847,14.9022,15.0847,195683.0],["1996-05-16",14.9934,15.1759,14.963,15.1151,243940.0],["1996-05-17",15.1759,15.2063,15.1151,15.1151,181295.0],["1996-05-20",15.1455,15.2063,15.0239,15.0847,122856.0],["1996-05-21",15.0239,15.0543,14.9326,14.9326,91865.0],["1996-05-22",14.963,15.4496,14.9326,15.4496,351743.0],["1996-05-23",15.4864,15.6088,15.3946,15.3946,164029.0],["1996-05-24",15.4558,15.4864,15.2721,15.2721,58218.0],["1996-05-28",15.3027,15.3945,15.2109,15.2415,176868.0],["1996-05-29",15.2415,15.3333,15.1803,15.2415,121970.0],["1996-05-30",15.2109,15.2415,15.0885,15.1497,178417.0],["1996-05-31",15.3639,15.5476,15.1497,15.3333,903376.0],["1996-06-03",15.2721,15.4864,15.2721,15.4864,349530.0],["1996-06-04",15.6394,16.1291,15.6088,16.0985,6504261.0],["1996-06-05",16.4657,16.6494,16.3433,16.6494,1609297.0],["1996-06-06",16.6494,16.68,16.3739,16.4045,1015827.0],["1996-06-07",16.2821,16.6188,16.2209,16.6188,595241.0],["1996-06-10",16.5882,16.8024,16.5882,16.7718,654787.0],["1996-06-11",16.7412,16.8942,16.7412,16.833,233758.0],["1996-06-12",16.8024,16.9554,16.8024,16.8942,401550.0],["1996-06-13",16.8636,16.8636,16.5882,16.68,520642.0],["1996-06-14",16.68,16.7718,16.6494,16.68,441395.0],["1996-06-17",16.6494,16.833,16.5882,16.7718,488766.0],["1996-06-18",16.8024,16.8024,16.6188,16.68,454234.0],["1996-06-19",16.6494,16.6494,16.4963,16.4963,403542.0],["1996-06-20",16.4963,16.5882,16.3739,16.5882,577975.0],["1996-06-21",16.7106,16.8024,16.6494,16.6494,469507.0],["1996-06-24",16.6494,16.7412,16.6188,16.7106,253016.0],["1996-06-25",16.7412,16.7718,16.7106,16.7412,414831.0],["1996-06-26",16.7106,16.7412,16.7106,16.7412,92750.0],["1996-06-27",16.6494,16.68,16.5576,16.6494,457554.0],["1996-06-28",16.6494,16.68,16.6188,16.68,464638.0],["1996-07-01",16.6494,16.7412,16.6494,16.68,250581.0],["1996-07-02",16.68,16.833,16.68,16.7412,263641.0],["1996-07-03",16.7412,16.7718,16.7106,16.7412,261871.0],["1996-07-05",16.68,16.68,16.4963,16.4963,226010.0],["1996-07-08",16.4045,16.6494,16.4045,16.5576,642612.0],["1996-07-09",16.5576,16.7412,16.5576,16.68,456890.0],["1996-07-10",16.7106,16.7412,16.5576,16.5576,281793.0],["1996-07-11",16.4963,16.5269,16.0985,16.2209,342225.0],["1996-07-12",16.1903,16.4963,16.1597,16.2821,506253.0],["1996-07-15",16.2209,16.2209,16.0679,16.0985,662092.0],["1996-07-16",16.0985,16.0985,15.6088,15.6394,869950.0],["1996-07-17",15.67,16.8942,15.67,16.8942,1364250.0],["1996-07-18",17.1391,17.5675,17.0472,17.4757,726065.0],["1996-07-19",17.4451,17.4757,17.1391,17.2309,385833.0],["1996-07-22",17.2615,17.2615,16.8636,16.9554,156502.0],["1996-07-23",16.9554,17.0779,16.5882,16.6188,237742.0],["1996-07-24",16.5576,16.9248,16.4963,16.68,376536.0],["1996-07-25",16.7412,16.7412,16.6494,16.6494,669840.0],["1996-07-26",16.68,16.68,16.5882,16.68,740897.0],["1996-07-29",16.68,16.68,16.5882,16.6188,117100.0],["1996-07-30",16.6188,16.8024,16.5882,16.8024,588821.0],["1996-07-31",16.7718,16.9554,16.7718,16.833,256558.0],["1996-08-01",16.8636,16.9248,16.7718,16.9248,232872.0],["1996-08-02",16.986,17.0472,16.8942,17.0472,290426.0],["1996-08-05",17.1085,17.1391,16.986,17.1085,124184.0],["1996-08-06",17.1085,17.3227,17.0778,17.3227,127283.0],["1996-08-07",17.2921,17.5369,17.2921,17.5369,225567.0],["1996-08-08",17.5369,17.7206,17.5369,17.6287,399779.0],["1996-08-09",17.6594,17.7206,17.5675,17.5981,58882.0],["1996-08-12",17.5675,17.7206,17.5063,17.69,304815.0],["1996-08-13",17.6594,17.7206,17.6288,17.69,155838.0],["1996-08-14",17.7206,17.8124,17.69,17.8124,139236.0],["1996-08-15",17.8124,17.9654,17.7512,17.7512,365910.0],["1996-08-16",17.7512,17.7818,17.5675,17.6287,139458.0],["1996-08-19",17.5675,17.5675,17.4757,17.5369,78805.0],["1996-08-20",17.5369,17.6594,17.5369,17.6287,213835.0],["1996-08-21",17.5981,17.7206,17.5063,17.7206,170006.0],["1996-08-22",17.6594,17.9042,17.6287,17.9042,243719.0],["1996-08-23",17.9348,17.996,17.8124,17.9042,180410.0],["1996-08-26",17.8736,17.9042,17.843,17.8736,121749.0],["1996-08-27",17.8736,17.9042,17.843,17.8736,247482.0],["1996-08-28",17.8736,17.9348,17.8736,17.8736,69507.0],["1996-08-29",17.849,17.8797,17.7567,17.7567,248810.0],["1996-08-30",17.7566,17.7566,17.6336,17.6643,163143.0],["1996-09-03",17.6028,17.6951,17.5105,17.6643,255451.0],["1996-09-04",17.6951,17.6951,17.572,17.6335,110902.0],["1996-09-05",17.6028,17.6951,17.6028,17.6951,274488.0],["1996-09-06",17.6336,17.7566,17.6336,17.6643,308135.0],["1996-09-09",17.7259,17.7567,17.6643,17.7259,163143.0],["1996-09-10",17.7566,17.7566,17.5412,17.572,196348.0],["1996-09-11",17.572,17.8182,17.572,17.8182,349087.0],["1996-09-12",17.8182,17.9721,17.8182,17.8797,125733.0],["1996-09-13",17.9105,18.1567,17.9105,18.1259,59768.0],["1996-09-16",18.1567,18.2798,18.0952,18.1259,210957.0],["1996-09-17",18.1259,18.1875,18.1259,18.1567,94521.0],["1996-09-18",18.1259,18.1259,17.9105,18.0336,192142.0],["1996-09-19",18.0336,18.1259,18.0336,18.1259,141007.0],["1996-09-20",18.2183,18.5568,18.1875,18.5568,539900.0],["1996-09-23",18.4952,18.7106,18.3414,18.7106,266298.0],["1996-09-24",18.6183,19.0184,18.6183,18.9568,418594.0],["1996-09-25",18.9568,18.9876,18.8645,18.8645,341782.0],["1996-09-26",18.8337,19.0492,18.8337,18.8953,125512.0],["1996-09-27",18.9261,19.0184,18.8338,18.9568,230437.0],["1996-09-30",19.1415,19.757,19.1107,19.757,325401.0],["1996-10-01",19.757,19.8493,19.5723,19.8493,383841.0],["1996-10-02",19.8801,19.9108,19.6954,19.6954,246375.0],["1996-10-03",19.6954,19.6954,19.5108,19.6339,139015.0],["1996-10-04",19.5723,19.6339,19.48,19.48,317211.0],["1996-10-07",19.5416,19.5416,19.3877,19.5108,336027.0],["1996-10-08",19.5108,19.5108,19.4184,19.4492,121970.0],["1996-10-09",19.4492,19.4492,19.2953,19.4184,113780.0],["1996-10-10",19.3877,19.4185,19.3261,19.3261,74377.0],["1996-10-11",19.3569,19.6031,19.3569,19.5415,151190.0],["1996-10-14",19.5108,19.5108,19.4184,19.4184,192363.0],["1996-10-15",19.4185,19.4492,19.2646,19.2954,200775.0],["1996-10-16",19.2953,19.48,19.2646,19.4184,358384.0],["1996-10-17",19.4184,19.48,19.3877,19.4492,189485.0],["1996-10-18",19.4184,19.4492,19.3877,19.4184,208965.0],["1996-10-21",19.4185,19.4185,19.2646,19.3569,305700.0],["1996-10-22",19.4184,19.5108,19.3877,19.4184,156060.0],["1996-10-23",19.3877,19.3877,19.0492,19.0492,240177.0],["1996-10-24",19.0492,19.0492,18.803,18.8953,382512.0],["1996-10-25",18.8645,19.3569,18.8645,19.2954,374765.0],["1996-10-28",19.3261,19.4492,19.2338,19.2954,444715.0],["1996-10-29",19.2646,19.3877,19.2338,19.3261,293747.0],["1996-10-30",19.4185,19.5723,19.4185,19.5415,288213.0],["1996-10-31",19.5723,19.8801,19.5723,19.8801,403985.0],["1996-11-01",19.8185,19.8493,19.6646,19.7262,218926.0],["1996-11-04",19.757,20.0647,19.757,19.9416,207637.0],["1996-11-05",19.9416,19.9724,19.6954,19.757,810404.0],["1996-11-06",19.757,20.1263,19.757,20.0955,372108.0],["1996-11-07",20.0647,20.0647,20.0032,20.0647,400664.0],["1996-11-08",20.0032,20.0955,20.0032,20.0955,174433.0],["1996-11-11",20.0955,20.2186,20.0955,20.1263,142999.0],["1996-11-12",20.1263,20.2186,20.0339,20.0647,189485.0],["1996-11-13",20.1263,20.1263,19.9416,20.0032,296846.0],["1996-11-14",20.0032,20.2186,19.9724,20.157,271610.0],["1996-11-15",20.2493,20.3417,20.1878,20.3109,139015.0],["1996-11-18",19.8493,20.2494,19.757,20.2494,618041.0],["1996-11-19",20.2494,20.3725,20.2494,20.3725,459103.0],["1996-11-20",20.3109,20.5571,20.3109,20.4956,218484.0],["1996-11-21",20.5263,20.6802,20.4648,20.6494,123962.0],["1996-11-22",20.711,20.7417,20.5879,20.5879,384062.0],["1996-11-25",20.5879,20.5879,20.434,20.434,224903.0],["1996-11-26",20.434,20.6494,20.434,20.4956,218705.0],["1996-11-27",20.5017,20.5945,20.409,20.4399,181738.0],["1996-11-29",20.4708,20.5945,20.4708,20.5636,60653.0],["1996-12-02",20.5327,20.5327,20.1616,20.3471,330714.0],["1996-12-03",20.3471,20.5945,20.3162,20.3471,295517.0],["1996-12-04",20.2853,20.378,20.1616,20.2234,231323.0],["1996-12-05",20.2234,20.3162,20.1925,20.2543,297731.0],["1996-12-06",20.2543,20.2543,19.976,20.0997,707692.0],["1996-12-09",20.0997,20.1616,20.0379,20.1306,208301.0],["1996-12-10",20.1616,20.2853,20.0379,20.0688,113558.0],["1996-12-11",19.9451,19.9761,19.5741,19.605,256558.0],["1996-12-12",19.574,19.574,19.172,19.2957,597012.0],["1996-12-13",19.2648,19.6359,19.2339,19.6359,311455.0],["1996-12-16",19.7596,20.0688,19.7596,19.9142,418816.0],["1996-12-17",19.8524,19.9451,19.7905,19.9142,500941.0],["1996-12-18",19.9451,20.0688,19.9142,20.0379,557831.0],["1996-12-19",20.0379,20.1925,20.007,20.1306,413946.0],["1996-12-20",20.3162,20.3162,20.1925,20.2543,390260.0],["1996-12-23",20.2234,20.409,20.2234,20.2853,184615.0],["1996-12-24",20.2853,20.2853,20.1616,20.1616,102490.0],["1996-12-26",20.1616,20.1925,20.1307,20.1925,119535.0],["1996-12-27",20.1925,20.2234,20.1616,20.2234,185722.0],["1996-12-30",20.2234,20.3162,20.1925,20.2543,324958.0],["1996-12-31",20.2544,20.5636,20.2234,20.4708,187493.0],["1997-01-02",20.409,20.4399,19.9451,20.0688,300387.0],["1997-01-03",20.0997,20.1306,19.8523,20.1306,319646.0],["1997-01-06",20.1925,20.378,20.1925,20.2543,188157.0],["1997-01-07",20.1925,20.2543,20.1306,20.1616,272274.0],["1997-01-08",20.1925,20.1925,19.3267,19.605,727172.0],["1997-01-09",19.5741,19.605,19.0484,19.2648,1499502.0],["1997-01-10",19.1102,19.2957,19.0484,19.2339,682678.0],["1997-01-13",19.3267,19.4813,19.2648,19.3576,501605.0],["1997-01-14",19.3885,19.4504,19.2957,19.3267,268511.0],["1997-01-15",19.2957,19.2957,19.1411,19.203,317875.0],["1997-01-16",19.2339,19.4813,19.2339,19.2957,771666.0],["1997-01-17",19.3267,19.4504,19.1102,19.2339,1106586.0],["1997-01-20",19.2957,19.5431,19.2648,19.3885,469286.0],["1997-01-21",19.3267,19.6359,19.2339,19.5431,520421.0],["1997-01-22",19.5122,19.5122,19.3576,19.3885,215606.0],["1997-01-23",19.5431,19.574,19.203,19.203,311455.0],["1997-01-24",19.2339,19.3267,18.9247,19.0174,475484.0],["1997-01-27",19.0793,19.1411,19.0174,19.0174,375429.0],["1997-01-28",19.0484,19.1411,19.0174,19.0174,366353.0],["1997-01-29",19.0174,19.0793,18.8938,18.9247,228666.0],["1997-01-30",18.9865,19.203,18.9247,19.1102,520642.0],["1997-01-31",19.203,19.4504,19.1721,19.3885,285778.0],["1997-02-03",19.2339,19.3576,18.9865,19.3267,342225.0],["1997-02-04",19.3576,19.3885,19.0793,19.1411,220033.0],["1997-02-05",19.172,19.172,18.7391,18.7701,320974.0],["1997-02-06",18.7391,18.7391,18.4608,18.5227,281129.0],["1997-02-07",18.7082,18.8937,18.7082,18.8628,680686.0],["1997-02-10",18.9247,19.0174,18.8628,18.9556,970227.0],["1997-02-11",18.9556,19.0484,18.8628,18.9247,664748.0],["1997-02-12",18.8628,18.9865,18.8628,18.9247,512894.0],["1997-02-13",18.9556,18.9865,18.801,18.8937,459103.0],["1997-02-14",18.8628,18.8937,18.7391,18.8628,626453.0],["1997-02-18",18.9865,18.9865,18.7391,18.801,699281.0],["1997-02-19",18.801,18.801,18.6154,18.6464,258107.0],["1997-02-20",18.6155,18.6155,18.399,18.4608,327836.0],["1997-02-21",18.4608,18.5227,18.399,18.4299,336912.0],["1997-02-24",18.399,18.5536,18.3681,18.3681,461981.0],["1997-02-25",18.399,18.399,17.7187,17.7805,500055.0],["1997-02-26",17.7805,17.8733,17.7496,17.8115,483232.0],["1997-02-27",17.7866,17.9732,17.7555,17.8488,476148.0],["1997-02-28",17.8488,18.1908,17.8488,17.9421,912894.0],["1997-03-03",18.0975,18.1597,18.0042,18.1286,834975.0],["1997-03-04",18.1286,18.1286,18.0042,18.0353,389817.0],["1997-03-05",18.0353,18.253,18.0353,18.253,563143.0],["1997-03-06",18.3152,18.4085,18.2841,18.4085,391810.0],["1997-03-07",18.4085,18.6883,18.4085,18.5951,428113.0],["1997-03-10",18.6262,18.7505,18.5329,18.6573,493414.0],["1997-03-11",18.5951,18.8438,18.5329,18.6573,454234.0],["1997-03-12",18.6262,18.6572,18.4396,18.5018,420808.0],["1997-03-13",18.4396,18.4707,18.2997,18.3463,417930.0],["1997-03-14",18.3774,18.5951,18.3463,18.5329,249696.0],["1997-03-17",18.5951,18.7505,18.4707,18.7505,334920.0],["1997-03-18",18.7505,18.906,18.5018,18.6573,384726.0],["1997-03-19",18.6262,18.8438,18.6262,18.8127,354842.0],["1997-03-20",18.8127,18.8127,18.5951,18.7194,500055.0],["1997-03-21",18.7194,18.906,18.6572,18.906,572883.0],["1997-03-24",18.8127,19.217,18.8127,19.1859,477919.0],["1997-03-25",19.1548,19.2481,19.0615,19.0926,292640.0],["1997-03-26",19.1548,19.4657,19.0926,19.3724,350194.0],["1997-03-27",19.4346,19.4657,18.8438,18.8749,212507.0],["1997-03-31",18.8749,18.9682,18.7194,18.8127,366574.0],["1997-04-01",18.7816,18.8749,18.6573,18.8127,328500.0],["1997-04-02",18.7505,18.7505,18.3463,18.5329,346209.0],["1997-04-03",18.4707,18.4707,18.0975,18.1597,128611.0],["1997-04-04",18.0353,18.906,17.8799,18.8438,630659.0],["1997-04-07",18.7816,19.3103,18.7505,19.0304,469950.0],["1997-04-08",18.9682,19.0304,18.8749,18.9993,502712.0],["1997-04-09",18.9993,18.9993,18.7194,18.7505,316768.0],["1997-04-10",18.7505,18.906,18.7505,18.8438,196348.0],["1997-04-11",18.8438,18.8438,18.4396,18.4707,248367.0],["1997-04-14",18.4707,18.6262,18.2841,18.6262,153403.0],["1997-04-15",18.7816,18.906,18.6572,18.7194,212064.0],["1997-04-16",18.6883,19.4657,18.6261,19.4035,869065.0],["1997-04-17",19.4035,19.4968,19.2792,19.4968,550083.0],["1997-04-18",19.4968,20.0877,19.4968,19.9322,840730.0],["1997-04-21",19.9633,20.3986,19.9633,20.3053,505811.0],["1997-04-22",20.3053,21.3625,20.212,21.0205,871721.0],["1997-04-23",20.8961,21.0205,20.7096,20.8339,865744.0],["1997-04-24",20.7717,20.9583,20.2742,20.3364,465302.0],["1997-04-25",20.523,21.0827,20.523,21.0205,976646.0],["1997-04-28",21.0205,21.0205,20.6785,20.9894,587493.0],["1997-04-29",21.0205,21.0205,20.7406,20.8028,300830.0],["1997-04-30",20.7717,20.865,20.7406,20.7717,800443.0],["1997-05-01",20.7717,21.2071,20.7406,20.9894,711455.0],["1997-05-02",20.9894,21.7668,20.9583,21.6424,449806.0],["1997-05-05",21.5802,21.5802,20.5852,21.0205,670504.0],["1997-05-06",21.0205,21.176,20.8961,21.1449,658550.0],["1997-05-07",21.1449,21.1449,20.8339,20.865,477476.0],["1997-05-08",20.8339,21.3936,20.8339,21.2693,636635.0],["1997-05-09",21.3625,21.4558,21.2382,21.2693,289983.0],["1997-05-12",21.2382,21.6113,21.2382,21.4247,398672.0],["1997-05-13",21.3937,21.4869,21.3626,21.4247,464416.0],["1997-05-14",21.4869,21.518,21.2693,21.3315,719646.0],["1997-05-15",21.2693,21.2693,20.865,20.865,454234.0],["1997-05-16",20.865,20.8961,20.4608,20.6163,821251.0],["1997-05-19",20.5852,20.6474,20.5541,20.6163,280908.0],["1997-05-20",20.5852,21.0516,20.5541,20.9272,552297.0],["1997-05-21",20.9272,21.2071,20.7717,21.2071,580631.0],["1997-05-22",21.2382,21.2382,20.9894,21.0205,398008.0],["1997-05-23",21.0205,21.1449,20.9894,21.1138,226231.0],["1997-05-27",21.1138,21.2693,21.0205,21.176,353957.0],["1997-05-28",21.1449,21.1449,20.9583,20.9583,227559.0],["1997-05-29",21.0583,21.1833,21.027,21.0583,275816.0],["1997-05-30",21.027,21.1833,20.9646,21.152,442944.0],["1997-06-02",21.2145,21.2145,20.8396,20.8708,192806.0],["1997-06-03",20.8708,20.9333,20.7771,20.8396,303929.0],["1997-06-04",20.7771,20.8083,20.6521,20.6834,257001.0],["1997-06-05",20.6834,20.8708,20.5896,20.7459,487438.0],["1997-06-06",20.7771,20.8396,20.6521,20.7459,456890.0],["1997-06-09",20.6834,20.8396,20.5896,20.6209,439181.0],["1997-06-10",20.5584,20.5584,20.2147,20.3084,618484.0],["1997-06-11",20.3397,20.5896,20.3397,20.4959,805755.0],["1997-06-12",20.5272,20.6834,20.4959,20.6521,567349.0],["1997-06-13",20.6521,20.7459,20.6209,20.7146,800885.0],["1997-06-16",20.7146,20.8396,20.7146,20.8083,965357.0],["1997-06-17",20.8396,21.2145,20.7146,21.0895,1151743.0],["1997-06-18",21.1208,21.4332,20.9958,21.3707,788268.0],["1997-06-19",21.402,22.0737,21.402,22.0269,1561704.0],["1997-06-20",22.0581,22.2456,21.9956,22.2143,921306.0],["1997-06-23",22.2456,22.2456,21.8394,22.1206,727172.0],["1997-06-24",22.1518,22.2299,21.9644,22.1206,440066.0],["1997-06-25",22.0581,22.433,22.0425,22.105,541671.0],["1997-06-26",22.105,22.1206,21.9331,21.9487,418373.0],["1997-06-27",21.9644,22.2299,21.9331,22.2299,240841.0],["1997-06-30",22.1831,22.1831,21.855,21.9487,284671.0],["1997-07-01",21.8863,22.2456,21.8706,22.0269,393581.0],["1997-07-02",22.0268,22.2143,21.9956,22.2143,536801.0],["1997-07-03",28.2444,28.5568,27.3695,27.4945,5391699.0],["1997-07-07",27.5257,28.01,27.4633,27.9319,2692861.0],["1997-07-08",27.9007,28.4318,27.9007,28.4162,1814278.0],["1997-07-09",28.4318,28.8068,28.4162,28.6662,1891090.0],["1997-07-10",28.5568,29.2442,28.5568,28.9942,2499834.0],["1997-07-11",28.9317,29.0567,28.7911,28.9317,1692308.0],["1997-07-14",28.9317,28.9473,28.6505,28.7442,1456779.0],["1997-07-15",28.7755,28.7755,28.4162,28.4631,1812728.0],["1997-07-16",28.4787,28.6037,28.1819,28.2287,1350968.0],["1997-07-17",28.2444,28.2444,27.8226,27.8538,1388157.0],["1997-07-18",27.8382,27.8694,27.4945,27.5882,765025.0],["1997-07-21",27.5257,27.6507,27.3539,27.5257,565357.0],["1997-07-22",27.5883,27.8382,27.3695,27.8226,1085778.0],["1997-07-23",27.9944,28.4318,27.9944,28.3381,1204870.0],["1997-07-24",28.2131,28.2912,28.0882,28.2053,908910.0],["1997-07-25",28.2287,28.3381,27.6195,27.7913,758384.0],["1997-07-28",27.8069,28.0569,27.8069,27.9944,1322191.0],["1997-07-29",27.9788,28.2756,27.9475,28.2756,2156502.0],["1997-07-30",28.4943,29.0255,28.4943,28.8224,1286110.0],["1997-07-31",28.8224,28.8692,28.6974,28.7755,705479.0],["1997-08-01",28.4943,28.6036,28.3381,28.3381,1200221.0],["1997-08-04",28.3693,28.3693,27.9475,28.1194,881240.0],["1997-08-05",28.0881,28.5255,28.0725,28.3849,953625.0],["1997-08-06",28.385,28.588,28.3693,28.4943,493636.0],["1997-08-07",28.4943,28.6193,28.3693,28.4631,1253127.0],["1997-08-08",28.3693,28.4631,28.1038,28.3693,539679.0],["1997-08-11",28.4318,28.8067,28.4006,28.8067,483896.0],["1997-08-12",29.0255,29.2129,28.9942,28.9942,576646.0],["1997-08-13",29.1192,29.2129,28.8692,29.0098,630216.0],["1997-08-14",29.0723,29.3847,29.0723,29.3379,614942.0],["1997-08-15",29.3691,29.4004,28.6818,28.6818,792695.0],["1997-08-18",28.7443,28.9161,28.4318,28.9005,840730.0],["1997-08-19",28.963,29.6191,28.963,29.6191,472385.0],["1997-08-20",29.5566,29.6816,29.4628,29.6816,268290.0],["1997-08-21",29.7128,29.9628,29.5878,29.6972,467294.0],["1997-08-22",29.6347,29.8065,29.291,29.8065,601882.0],["1997-08-25",29.869,29.994,29.5254,29.6503,230659.0],["1997-08-26",29.7128,29.869,29.5722,29.8065,510459.0],["1997-08-27",29.8065,29.8534,29.5253,29.6191,1016934.0],["1997-08-28",29.594,29.7978,29.5627,29.6998,996126.0],["1997-08-29",29.7037,29.7037,29.3432,29.3589,727836.0],["1997-09-02",29.3589,29.8134,29.3589,29.6567,897842.0],["1997-09-03",29.6567,29.9859,29.6567,29.9859,627559.0],["1997-09-04",30.0329,30.1426,30.0015,30.1113,404206.0],["1997-09-05",30.174,30.174,29.6567,29.6724,417266.0],["1997-09-08",29.7037,30.1113,29.7037,30.1113,405091.0],["1997-09-09",30.0956,30.221,30.0016,30.1269,255230.0],["1997-09-10",30.0015,30.0329,29.688,29.7037,239292.0],["1997-09-11",29.6724,29.7664,29.5,29.5,652131.0],["1997-09-12",29.547,29.8448,29.5313,29.8135,761262.0],["1997-09-15",29.8448,30.221,29.7507,29.7664,370780.0],["1997-09-16",29.8291,30.989,29.8291,30.848,334920.0],["1997-09-17",30.9107,31.3025,30.895,30.895,305257.0],["1997-09-18",30.895,31.0831,30.848,30.9264,742225.0],["1997-09-19",30.9734,31.3182,30.9577,31.2085,578417.0],["1997-09-22",31.1928,31.3339,30.9577,31.0988,346652.0],["1997-09-23",31.0674,31.6787,31.0047,31.6787,386940.0],["1997-09-24",31.6317,32.0706,31.5377,31.5847,417709.0],["1997-09-25",31.3966,31.569,30.9107,31.3026,643055.0],["1997-09-26",31.3496,31.5063,30.895,30.9734,980188.0],["1997-09-29",30.0329,30.1113,29.8605,29.9545,629552.0],["1997-09-30",29.8918,30.4561,29.8918,30.4405,459546.0],["1997-10-01",30.4091,30.4404,30.1583,30.2523,868179.0],["1997-10-02",30.3151,30.6285,30.174,30.6129,575761.0],["1997-10-03",30.8166,30.8166,30.2367,30.5658,742889.0],["1997-10-06",30.6285,30.895,30.6285,30.7383,390703.0],["1997-10-07",30.6756,30.7539,30.3934,30.5972,672496.0],["1997-10-08",30.5658,30.6285,30.2994,30.5502,858218.0],["1997-10-09",30.5188,30.7696,30.315,30.5345,946099.0],["1997-10-10",30.4718,30.5188,30.127,30.1583,512894.0],["1997-10-13",30.221,30.4404,30.0956,30.1113,533924.0],["1997-10-14",30.2523,30.3464,30.1269,30.2053,524848.0],["1997-10-15",30.174,30.2994,29.8448,29.9702,695296.0],["1997-10-16",30.0015,30.221,29.8448,29.9075,539679.0],["1997-10-17",29.8448,30.2523,29.8134,30.1896,1076923.0],["1997-10-20",30.2523,30.2837,30.0015,30.2053,731378.0],["1997-10-21",30.1583,30.3777,29.9388,30.0329,821472.0],["1997-10-22",29.9702,29.9702,28.92,28.9984,1706032.0],["1997-10-23",28.7475,28.8886,28.434,28.434,563807.0],["1997-10-24",28.6222,28.7005,27.9325,28.0108,711455.0],["1997-10-27",27.7444,27.8854,26.0985,26.1769,682236.0],["1997-10-28",25.4559,26.6001,25.2991,26.4904,673603.0],["1997-10-29",26.8979,27.4622,26.8979,27.1958,726729.0],["1997-10-30",26.9606,27.2898,26.8509,27.1174,390703.0],["1997-10-31",27.1801,27.4936,27.1801,27.3995,314776.0],["1997-11-03",27.8384,28.4027,27.8227,28.4027,647482.0],["1997-11-04",28.2146,28.6222,28.2146,28.6222,355064.0],["1997-11-05",28.6221,28.6848,28.434,28.434,233536.0],["1997-11-06",28.3714,28.3714,27.7914,27.9795,630216.0],["1997-11-07",27.086,27.5249,27.086,27.3995,706143.0],["1997-11-10",27.4622,27.4936,27.086,27.1174,367239.0],["1997-11-11",27.1487,27.2114,26.5844,26.7882,667183.0],["1997-11-12",26.6471,26.7412,26.3963,26.4277,704815.0],["1997-11-13",26.365,26.6001,26.1455,26.5217,746652.0],["1997-11-14",26.5844,26.7569,26.4277,26.7569,266076.0],["1997-11-17",26.8196,27.0508,26.8196,26.8353,649917.0],["1997-11-18",26.8352,26.8509,26.4904,26.6158,734256.0],["1997-11-19",26.6158,26.8509,26.5844,26.6158,212286.0],["1997-11-20",26.6785,26.9293,26.5845,26.5845,280243.0],["1997-11-21",26.8352,26.8979,26.6628,26.7882,411068.0],["1997-11-24",26.7099,27.2585,26.7099,26.8353,587272.0],["1997-11-25",26.8509,27.1801,26.7725,27.0233,616491.0],["1997-11-26",27.6275,28.068,27.5803,27.9736,341118.0],["1997-11-28",28.1939,28.5085,28.1624,28.3512,202988.0],["1997-12-01",28.4614,28.6344,28.3198,28.3512,342889.0],["1997-12-02",28.3827,28.6187,28.0365,28.1152,545877.0],["1997-12-03",28.1309,28.1309,27.6589,27.7848,351522.0],["1997-12-04",27.7219,28.1152,27.7219,27.8478,340897.0],["1997-12-05",27.8163,28.1467,27.7534,28.0523,406419.0],["1997-12-08",27.9736,28.1939,27.9736,28.1939,479026.0],["1997-12-09",28.131,28.3355,27.9579,28.2254,442059.0],["1997-12-10",28.2096,28.4771,28.1939,28.4614,274045.0],["1997-12-11",28.3355,28.5557,28.3197,28.4928,363254.0],["1997-12-12",28.4928,28.8547,28.4928,28.8389,293304.0],["1997-12-15",28.9176,28.9963,28.7131,28.7603,278694.0],["1997-12-16",28.8232,28.8232,27.7848,27.8006,558273.0],["1997-12-17",28.068,28.3984,28.0365,28.3984,355506.0],["1997-12-18",28.3355,28.4141,28.0208,28.1152,409297.0],["1997-12-19",27.6904,27.7219,27.124,27.6747,410625.0],["1997-12-22",27.7376,28.131,27.6275,27.7691,216491.0],["1997-12-23",27.8635,27.8635,27.2499,27.2499,289319.0],["1997-12-24",27.2499,27.5646,27.2499,27.4387,135695.0],["1997-12-26",27.5016,27.6275,27.4387,27.4387,41837.0],["1997-12-29",27.7219,28.1939,27.7219,28.1624,191478.0],["1997-12-30",28.1939,28.6344,28.0366,28.6344,290869.0],["1997-12-31",28.603,29.1379,28.4928,28.9491,177532.0],["1998-01-02",29.0749,29.2008,28.6973,28.9333,270061.0],["1998-01-05",28.8704,29.2952,28.8704,29.2008,182844.0],["1998-01-06",29.2008,29.3267,29.0749,29.248,554732.0],["1998-01-07",29.2008,30.8371,29.1064,30.8371,670061.0],["1998-01-08",30.7741,30.7741,30.0189,30.2077,975761.0],["1998-01-09",30.1763,30.2077,29.3896,29.5469,448257.0],["1998-01-12",29.2008,29.72,29.2008,29.5469,825235.0],["1998-01-13",29.547,29.6414,29.3896,29.6099,1293414.0],["1998-01-14",29.6728,29.6885,29.484,29.5941,269397.0],["1998-01-15",29.6099,29.6885,29.4525,29.4525,564250.0],["1998-01-16",29.5784,29.6256,29.4368,29.5155,639513.0],["1998-01-20",29.5784,29.6728,29.4525,29.6728,399115.0],["1998-01-21",29.6728,30.192,29.6413,30.192,778749.0],["1998-01-22",30.1291,31.0888,30.0189,30.7112,953625.0],["1998-01-23",30.7112,30.9157,30.5853,30.7112,932595.0],["1998-01-26",30.7112,31.1675,30.7112,31.0259,929496.0],["1998-01-27",31.0258,31.5136,30.9,31.1674,785390.0],["1998-01-28",31.2147,31.4507,31.1675,31.3563,677587.0],["1998-01-29",31.1045,31.5765,31.1045,31.1674,363697.0],["1998-01-30",31.1674,31.1674,30.7741,30.8685,285556.0],["1998-02-02",31.3405,31.7496,31.2933,31.7496,633536.0],["1998-02-03",31.6867,31.9541,31.608,31.8912,307250.0],["1998-02-04",31.9069,32.8037,31.844,32.6621,433868.0],["1998-02-05",32.6621,32.7093,32.1429,32.3946,903818.0],["1998-02-06",32.3947,32.8981,32.3947,32.7093,342225.0],["1998-02-09",32.6936,32.8037,32.4104,32.5205,1112562.0],["1998-02-10",32.4733,33.1656,32.4733,33.0869,408854.0],["1998-02-11",33.0554,33.0869,32.5992,32.7408,1341007.0],["1998-02-12",32.725,33.0869,32.4104,32.9453,274267.0],["1998-02-13",32.8824,32.9925,32.6149,32.9925,958716.0],["1998-02-17",32.6936,33.0397,32.6621,32.788,414610.0],["1998-02-18",32.725,32.9453,32.552,32.7722,379856.0],["1998-02-19",32.788,32.8824,32.6149,32.8509,177532.0],["1998-02-20",33.0712,33.3386,32.9768,33.3229,382734.0],["1998-02-23",33.2914,33.4802,33.0869,33.2285,217820.0],["1998-02-24",33.2285,33.2285,32.6149,32.8352,204095.0],["1998-02-25",32.8981,34.0624,32.8981,33.7634,560708.0],["1998-02-26",33.8264,34.8647,33.8264,34.8018,1092861.0],["1998-02-27",34.8018,34.9906,34.4085,34.9906,420365.0],["1998-03-02",34.8962,34.912,34.4557,34.5029,522413.0],["1998-03-03",34.2669,34.2669,33.7634,34.1253,379413.0],["1998-03-04",34.0938,34.0938,33.5117,33.9522,207858.0],["1998-03-05",34.0532,34.3057,33.6745,33.9901,367903.0],["1998-03-06",34.1479,34.7475,34.0848,34.7475,211621.0],["1998-03-09",30.1713,31.3075,28.1515,29.6664,6051356.0],["1998-03-10",29.6411,29.7361,28.3743,28.881,4823686.0],["1998-03-11",28.7227,29.1977,27.9943,29.1977,4443165.0],["1998-03-12",29.3877,29.3877,28.5643,28.8019,1709353.0],["1998-03-13",28.2477,29.0077,28.2477,28.8494,2544549.0],["1998-03-16",28.9444,28.9444,28.4535,28.596,1598008.0],["1998-03-17",28.6277,29.1027,27.7568,27.8677,2723630.0],["1998-03-18",27.4876,27.6301,26.5693,27.2343,3520974.0],["1998-03-19",27.0918,27.8676,26.8543,27.5826,2739568.0],["1998-03-20",27.6143,27.6143,26.9176,27.1076,2956724.0],["1998-03-23",26.8543,27.3451,26.3793,27.2343,3352961.0],["1998-03-24",27.171,27.171,26.7276,27.0918,1135805.0],["1998-03-25",26.8385,27.0285,26.6643,26.7276,1438185.0],["1998-03-26",26.6959,26.8384,26.5376,26.6009,740897.0],["1998-03-27",26.7276,26.7276,26.1576,26.2209,871057.0],["1998-03-30",26.2209,26.3159,26.0309,26.2526,434754.0],["1998-03-31",26.2843,27.361,26.2843,27.2185,1424903.0],["1998-04-01",27.1551,27.7252,26.9176,27.7093,1225457.0],["1998-04-02",27.646,27.646,26.791,27.0918,1611068.0],["1998-04-03",27.1076,27.6143,27.076,27.361,2057554.0],["1998-04-06",27.361,27.361,26.7276,26.8543,284228.0],["1998-04-07",26.8543,27.836,26.7593,27.5668,2345102.0],["1998-04-08",27.4876,27.4876,26.8543,26.9493,1200664.0],["1998-04-09",27.0443,27.171,26.886,26.9335,908688.0],["1998-04-13",27.0126,27.4243,27.0126,27.2976,456669.0],["1998-04-14",27.2976,27.4401,27.1868,27.3926,207858.0],["1998-04-15",27.3768,27.4876,26.9176,27.0601,1043055.0],["1998-04-16",27.0285,27.0285,26.7276,26.8226,511123.0],["1998-04-17",26.8543,26.8543,26.6168,26.7276,444715.0],["1998-04-20",26.6643,26.7593,26.5376,26.5534,420808.0],["1998-04-21",26.4901,26.7118,26.3951,26.6485,739126.0],["1998-04-22",26.6643,27.456,26.6326,27.2501,706586.0],["1998-04-23",27.1868,27.3293,27.1076,27.266,443387.0],["1998-04-24",27.2818,27.2818,26.9018,26.9651,573769.0],["1998-04-27",26.9018,27.1076,26.4268,26.6801,376978.0],["1998-04-28",26.8068,27.0285,26.6484,27.0126,359712.0],["1998-04-29",27.0285,27.076,26.7593,26.8701,262092.0],["1998-04-30",26.7751,27.0918,26.6801,26.7751,235529.0],["1998-05-01",26.7751,27.5193,26.7751,27.266,656558.0],["1998-05-04",27.266,27.3293,26.7909,27.266,409297.0],["1998-05-05",27.2026,27.3768,26.9176,26.9968,330714.0],["1998-05-06",26.9968,28.0577,26.7593,27.7885,1839956.0],["1998-05-07",27.8202,27.8202,26.9176,27.2026,615827.0],["1998-05-08",27.171,27.551,27.171,27.2976,428113.0],["1998-05-11",27.266,27.5193,27.2343,27.2501,272939.0],["1998-05-12",27.0918,27.2818,27.0443,27.076,222468.0],["1998-05-13",26.8226,27.1551,26.8226,27.0918,187936.0],["1998-05-14",27.0918,27.931,27.0443,27.361,474156.0],["1998-05-15",27.3768,27.4243,26.9493,27.2343,602103.0],["1998-05-18",27.171,27.2976,26.981,27.0443,180188.0],["1998-05-19",27.1076,27.5668,27.1076,27.2343,757499.0],["1998-05-20",27.2501,27.3056,27.0126,27.171,796901.0],["1998-05-21",27.171,27.456,27.1393,27.2185,438074.0],["1998-05-22",27.1551,27.3135,27.076,27.2818,309020.0],["1998-05-26",27.3451,27.4243,26.981,26.981,226010.0],["1998-05-27",26.9176,27.0126,26.696,26.8226,472385.0],["1998-05-28",26.8701,27.0443,26.8068,26.9176,290205.0],["1998-05-29",27.0352,27.2736,27.0352,27.2577,791588.0],["1998-06-01",27.2101,27.5915,27.1306,27.4644,336469.0],["1998-06-02",27.3531,27.5915,27.2419,27.5915,260764.0],["1998-06-03",27.6551,27.6551,26.4472,26.8922,836303.0],["1998-06-04",26.924,27.2578,26.7015,27.2419,569563.0],["1998-06-05",27.2419,27.5915,27.1147,27.512,564250.0],["1998-06-08",27.4644,27.6551,27.3054,27.4008,429884.0],["1998-06-09",27.4008,27.4008,27.2101,27.369,389596.0],["1998-06-10",27.369,27.369,26.9717,27.0034,677809.0],["1998-06-11",27.0034,27.0034,26.0339,26.1134,600775.0],["1998-06-12",26.0657,26.32,25.0962,26.32,984615.0],["1998-06-15",26.1611,26.1929,25.7002,25.732,224903.0],["1998-06-16",25.7955,25.8432,25.4618,25.5889,475042.0],["1998-06-17",25.8432,26.5107,25.6843,25.7478,408854.0],["1998-06-18",25.8114,25.9386,25.5889,25.7796,206309.0],["1998-06-19",25.7478,25.7796,25.3664,25.4459,412839.0],["1998-06-22",25.3664,25.3664,24.7147,25.1757,248810.0],["1998-06-23",25.2075,25.3664,24.9214,25.2551,496292.0],["1998-06-24",25.2551,25.8273,25.0485,25.8273,454012.0],["1998-06-25",25.6843,25.6843,25.2551,25.3982,271610.0],["1998-06-26",25.3664,25.5094,25.1121,25.271,531489.0],["1998-06-29",25.3346,25.4618,25.2075,25.2869,432761.0],["1998-06-30",25.3187,26.2246,25.1439,26.2246,2255672.0],["1998-07-01",26.0021,26.0021,25.5412,25.6843,1143996.0],["1998-07-02",25.7478,26.2882,25.6366,26.0498,799115.0],["1998-07-06",25.9862,26.2564,25.9227,26.2564,398450.0],["1998-07-07",26.2564,26.765,25.9068,26.6538,806198.0],["1998-07-08",26.6379,26.7968,26.3518,26.7809,716104.0],["1998-07-09",26.7809,27.3372,26.7809,27.067,942114.0],["1998-07-10",27.0829,27.6233,27.0829,27.4644,1232097.0],["1998-07-13",27.5279,27.5597,27.0829,27.1942,539015.0],["1998-07-14",27.1306,27.1306,26.7015,26.8127,493857.0],["1998-07-15",26.765,26.765,25.6843,26.2088,648589.0],["1998-07-16",25.1757,25.1757,24.7148,24.7624,2750858.0],["1998-07-17",22.887,23.332,22.7598,23.0459,5957056.0],["1998-07-20",23.0618,23.9995,23.0459,23.6499,1484007.0],["1998-07-21",23.6499,23.6975,23.2525,23.2843,1380410.0],["1998-07-22",23.3479,23.3956,22.7757,22.8711,1064527.0],["1998-07-23",22.7598,22.9188,21.6155,21.8857,1451467.0],["1998-07-24",21.9969,22.0605,21.7744,21.8062,1046818.0],["1998-07-27",21.7426,21.7426,21.4247,21.7267,541450.0],["1998-07-28",21.6949,21.6949,20.344,20.7254,1461428.0],["1998-07-29",20.789,21.0433,20.4711,20.5983,793138.0],["1998-07-30",20.6301,20.8844,20.6142,20.6301,548976.0],["1998-07-31",20.6936,20.789,20.5188,20.5983,569120.0],["1998-08-03",20.5983,20.5983,20.1215,20.2645,497178.0],["1998-08-04",20.2804,20.3281,18.8182,19.3268,1250692.0],["1998-08-05",19.3109,19.3109,18.7864,19.0566,992806.0],["1998-08-06",19.0566,19.0566,18.5003,18.9453,401550.0],["1998-08-07",19.0725,19.6129,19.0725,19.5016,777864.0],["1998-08-10",19.3268,19.3268,18.5798,18.7387,601439.0],["1998-08-11",18.3096,18.4367,17.801,18.1347,1319978.0],["1998-08-12",18.389,18.7546,18.3096,18.548,652131.0],["1998-08-13",18.4685,18.5639,18.1824,18.3414,573990.0],["1998-08-14",18.4049,18.4367,17.801,17.8805,548755.0],["1998-08-17",17.8169,17.8646,17.3719,17.642,937908.0],["1998-08-18",17.7056,18.2142,17.7056,18.0712,558273.0],["1998-08-19",18.0712,18.0712,17.6103,17.6738,576868.0],["1998-08-20",17.7533,17.8487,17.5149,17.5467,613171.0],["1998-08-21",17.4195,17.499,16.6884,17.499,905589.0],["1998-08-24",17.5626,18.0553,17.2924,17.4672,1020476.0],["1998-08-25",17.6103,18.3096,17.6103,17.944,1081129.0],["1998-08-26",17.7692,17.801,17.0699,17.1334,960708.0],["1998-08-27",16.884,16.948,16.2924,16.3724,1184947.0],["1998-08-28",16.4683,16.6282,16.1485,16.5003,684228.0],["1998-08-31",16.5642,16.7721,15.8767,16.2125,966021.0],["1998-09-01",16.1485,16.884,16.1485,16.7721,1269507.0],["1998-09-02",16.884,17.0279,16.1325,16.1965,904040.0],["1998-09-03",15.9887,16.2445,15.6049,15.9887,1012064.0],["1998-09-04",16.0526,16.0526,15.445,15.6369,642833.0],["1998-09-08",15.7328,15.9247,15.2852,15.5889,1015827.0],["1998-09-09",15.6369,16.5323,15.6369,16.5323,2044494.0],["1998-09-10",16.1166,16.2924,15.8927,16.1166,1271057.0],["1998-09-11",16.0846,16.0846,15.509,15.541,850470.0],["1998-09-14",15.7648,15.8607,15.1732,15.2532,1811621.0],["1998-09-15",15.2212,15.6369,15.1892,15.5729,1201550.0],["1998-09-16",15.7009,15.7968,15.3811,15.7968,957831.0],["1998-09-17",15.7328,15.9727,15.541,15.7808,858218.0],["1998-09-18",15.7328,16.4683,15.7328,16.1166,1581406.0],["1998-09-21",16.0686,16.4523,15.9887,16.4044,1333260.0],["1998-09-22",16.4683,16.7081,16.1326,16.2125,856004.0],["1998-09-23",16.5003,17.2198,16.5003,17.2038,3290094.0],["1998-09-24",17.1398,17.8433,17.0919,17.4436,1972551.0],["1998-09-25",17.3477,17.6355,17.2677,17.6035,1276370.0],["1998-09-28",17.6035,18.3869,17.6035,17.9872,991256.0],["1998-09-29",18.1151,18.4509,17.9872,18.4349,799779.0],["1998-09-30",18.371,18.7707,18.371,18.6747,1411621.0],["1998-10-01",18.5468,18.9466,18.355,18.6907,1909242.0],["1998-10-02",18.8666,19.1544,18.5468,19.1544,1422911.0],["1998-10-05",19.0905,19.3143,18.7547,19.1864,1284781.0],["1998-10-06",19.3143,19.3143,19.0265,19.2344,863088.0],["1998-10-07",19.3143,19.5381,18.7067,18.7867,1853016.0],["1998-10-08",18.6268,18.6268,17.8433,18.5468,887659.0],["1998-10-09",18.5788,18.8346,18.1471,18.2271,1085113.0],["1998-10-12",18.4189,18.7707,18.0992,18.1311,1165468.0],["1998-10-13",18.1631,18.323,17.8753,18.1631,782291.0],["1998-10-14",18.259,18.5308,18.1631,18.4829,995905.0],["1998-10-15",18.4189,19.0585,18.371,18.9146,1263088.0],["1998-10-16",19.0265,19.8739,18.9945,19.794,1228334.0],["1998-10-19",19.762,20.4655,19.714,20.2416,1026895.0],["1998-10-20",20.2416,20.4655,19.9379,20.0498,801550.0],["1998-10-21",20.1137,20.1297,19.5062,19.666,285556.0],["1998-10-22",19.73,19.8579,19.5062,19.714,312562.0],["1998-10-23",19.746,20.0498,19.65,19.8579,421915.0],["1998-10-26",19.9219,20.1457,19.698,19.778,302822.0],["1998-10-27",19.8739,20.3536,19.8739,20.0178,494300.0],["1998-10-28",19.9858,20.7053,19.9698,20.1137,548755.0],["1998-10-29",20.0817,20.3695,19.8899,20.3216,265855.0],["1998-10-30",20.3056,20.5294,20.2896,20.4015,300166.0],["1998-11-02",20.3536,20.6733,20.3536,20.5934,714112.0],["1998-11-03",20.6893,20.8972,20.4175,20.4175,529496.0],["1998-11-04",20.4815,21.2489,20.4655,21.201,606087.0],["1998-11-05",21.137,21.3928,20.9132,21.2809,328500.0],["1998-11-06",21.2809,21.2809,20.9451,21.073,195241.0],["1998-11-09",21.0731,21.4568,20.9132,21.2649,891422.0],["1998-11-10",21.2649,21.4887,20.9611,21.0571,453127.0],["1998-11-11",21.105,21.105,20.3695,20.4655,396901.0],["1998-11-12",20.4655,20.5294,20.0818,20.5134,791367.0],["1998-11-13",20.5294,20.8652,20.4655,20.7693,581074.0],["1998-11-16",20.8332,20.8332,20.5454,20.8012,791367.0],["1998-11-17",20.7213,20.9611,20.6733,20.7693,562037.0],["1998-11-18",20.8012,20.8172,20.4335,20.5774,778749.0],["1998-11-19",20.6094,20.6254,20.4815,20.5454,545656.0],["1998-11-20",20.7213,20.8012,20.4975,20.6413,1002767.0],["1998-11-23",20.7533,21.3768,20.6893,21.105,630880.0],["1998-11-24",20.9132,21.2329,20.8172,20.9611,441395.0],["1998-11-25",21.0158,21.4656,20.9033,20.9676,412618.0],["1998-11-27",20.9676,20.9676,20.823,20.8551,184394.0],["1998-11-30",20.7908,21.1443,20.7747,20.8872,822800.0],["1998-12-01",20.8551,21.0318,20.839,20.8711,874156.0],["1998-12-02",20.5337,20.5498,18.9592,19.8911,2664084.0],["1998-12-03",19.8911,20.0196,19.0877,19.9875,1746541.0],["1998-12-04",20.1803,20.7587,20.1803,20.2927,1882236.0],["1998-12-07",20.3409,20.5659,19.7947,20.4534,553182.0],["1998-12-08",20.5177,20.5659,20.2445,20.2767,201660.0],["1998-12-09",20.2445,20.4052,19.7786,19.9714,455119.0],["1998-12-10",20.0357,20.0517,19.152,19.2323,1177421.0],["1998-12-11",19.2002,19.2002,18.4129,18.445,1371555.0],["1998-12-14",18.4129,18.8628,18.3325,18.5735,669397.0],["1998-12-15",18.5093,18.5736,18.0273,18.1558,1201107.0],["1998-12-16",18.1558,19.152,17.9951,18.8788,1212396.0],["1998-12-17",18.8467,19.152,18.7664,18.8306,508467.0],["1998-12-18",18.7664,18.9431,18.7182,18.8306,536580.0],["1998-12-21",18.7985,18.8628,18.6218,18.7342,444715.0],["1998-12-22",18.7021,18.7985,18.4129,18.6057,738240.0],["1998-12-23",18.6378,18.6378,17.5935,17.8666,1228998.0],["1998-12-24",17.9309,18.1237,17.9309,18.0273,130825.0],["1998-12-28",18.0594,18.5093,17.6899,18.3968,857775.0],["1998-12-29",18.3968,18.4129,18.204,18.2522,363254.0],["1998-12-30",18.2843,18.9913,18.2843,18.7664,411511.0],["1998-12-31",18.7342,18.8306,18.5093,18.7985,187493.0],["1999-01-04",19.0074,19.4412,18.5093,18.5735,879469.0],["1999-01-05",18.5736,18.927,18.5736,18.8306,703486.0],["1999-01-06",17.6738,17.8666,17.0954,17.8184,4110681.0],["1999-01-07",17.6899,17.7863,17.3846,17.481,1994245.0],["1999-01-08",17.481,17.5131,16.3242,16.774,1874931.0],["1999-01-11",16.8062,17.0793,16.8062,16.9347,685778.0],["1999-01-12",16.8705,16.8865,16.6294,16.8062,1053016.0],["1999-01-13",16.5491,16.5652,15.8743,16.5009,1861428.0],["1999-01-14",16.5009,16.6294,16.0671,16.0832,1254234.0],["1999-01-15",16.1474,16.2438,16.0671,16.1635,1109463.0],["1999-01-19",16.3884,16.4527,15.9385,16.0671,515108.0],["1999-01-20",16.051,16.1153,15.7458,15.9064,453791.0],["1999-01-21",15.6493,15.7779,15.2959,15.6493,1058329.0],["1999-01-22",15.5851,15.6493,15.2959,15.4887,1331931.0],["1999-01-25",15.4887,15.7939,15.4887,15.7136,405977.0],["1999-01-26",15.7136,15.9546,15.4405,15.4726,902269.0],["1999-01-27",15.4244,15.4887,14.8139,14.8781,722081.0],["1999-01-28",14.8781,14.8781,14.5889,14.7817,1301605.0],["1999-01-29",14.8139,14.8781,14.5568,14.6532,582623.0],["1999-02-01",15.1673,16.3884,15.1352,16.0992,2077698.0],["1999-02-02",16.1153,16.5491,15.81,16.517,1115440.0],["1999-02-03",16.517,17.3525,16.517,16.8544,2005313.0],["1999-02-04",16.9186,17.0632,16.774,16.8222,1263531.0],["1999-02-05",17.0151,17.0954,16.8544,17.0311,661428.0],["1999-02-08",16.9829,17.1436,16.774,17.0311,621140.0],["1999-02-09",16.999,17.0311,16.4848,16.6455,1170559.0],["1999-02-10",16.6134,16.6294,16.1956,16.3081,662092.0],["1999-02-11",16.3402,16.3402,15.6654,16.035,2054898.0],["1999-02-12",16.0671,16.1635,15.6815,15.7458,318760.0],["1999-02-16",15.81,16.035,15.4565,15.6493,703486.0],["1999-02-17",15.6493,15.6493,15.3762,15.4887,469286.0],["1999-02-18",15.5851,15.7136,15.5208,15.6493,440509.0],["1999-02-19",15.7136,15.9386,15.6172,15.81,544770.0],["1999-02-22",15.9386,15.9386,15.5047,15.8421,670061.0],["1999-02-23",15.9064,16.0028,15.3923,15.9707,751965.0],["1999-02-24",16.1956,16.3081,16.0832,16.1314,499391.0],["1999-02-25",16.1217,16.2187,15.7336,16.154,382955.0],["1999-02-26",16.2187,16.3319,16.0893,16.1217,274267.0],["1999-03-01",16.057,16.1055,15.8306,15.9761,414610.0],["1999-03-02",15.9438,16.1702,15.7336,15.7982,1026895.0],["1999-03-03",15.7982,16.0246,15.5557,15.6042,1057222.0],["1999-03-04",15.7012,16.4612,15.7012,16.251,1879137.0],["1999-03-05",16.2187,16.2672,15.6042,16.0408,813946.0],["1999-03-08",16.0731,16.1055,15.8468,15.9438,416602.0],["1999-03-09",15.96,16.0246,15.8306,15.8791,249032.0],["1999-03-10",15.8791,15.8953,15.6851,15.7336,627338.0],["1999-03-11",15.7983,15.8791,15.6851,15.7821,611400.0],["1999-03-12",15.9114,16.4289,15.9114,16.348,720310.0],["1999-03-15",16.3966,16.8008,16.3966,16.8008,597897.0],["1999-03-16",16.8978,17.2374,16.817,16.9787,861538.0],["1999-03-17",16.9787,17.0757,16.8817,17.011,566242.0],["1999-03-18",16.8817,17.0595,16.817,17.011,239292.0],["1999-03-19",17.011,17.011,16.5582,16.6229,475484.0],["1999-03-22",16.6229,16.6229,16.1702,16.2995,278251.0],["1999-03-23",16.2672,16.3319,15.9114,15.96,294632.0],["1999-03-24",15.9761,16.2025,15.9438,15.9923,308578.0],["1999-03-25",15.9923,16.1055,15.8144,15.9276,415274.0],["1999-03-26",15.9438,15.9438,15.394,15.5072,711898.0],["1999-03-29",15.6366,15.7497,15.588,15.7336,703929.0],["1999-03-30",15.6042,15.6042,15.2323,15.394,769231.0],["1999-03-31",15.4587,15.7497,15.394,15.491,656115.0],["1999-04-01",15.491,15.6204,15.4425,15.5395,385169.0],["1999-04-05",15.5234,15.6527,15.4425,15.5072,428777.0],["1999-04-06",15.5234,15.5719,15.2,15.2161,440066.0],["1999-04-07",15.1676,15.2,14.828,15.0059,887880.0],["1999-04-08",15.0383,15.0544,14.9089,14.9412,138129.0],["1999-04-09",14.9736,15.1838,14.9412,15.0059,359934.0],["1999-04-12",14.9412,15.7012,14.9251,15.6851,497178.0],["1999-04-13",15.6851,15.9438,15.3455,15.394,416381.0],["1999-04-14",15.2646,16.1055,15.2,15.8791,715661.0],["1999-04-15",16.0408,16.6229,16.0408,16.3319,621140.0],["1999-04-16",16.5582,17.1404,16.5259,16.9625,665412.0],["1999-04-19",17.0272,17.6578,16.9948,17.3829,1489762.0],["1999-04-20",17.3829,17.3829,16.6876,16.7199,506475.0],["1999-04-21",16.8493,17.2374,16.72,16.7685,551411.0],["1999-04-22",16.7361,16.7685,16.5421,16.6229,340897.0],["1999-04-23",16.6229,16.7361,16.4774,16.5906,489873.0],["1999-04-26",16.6553,16.7523,16.5583,16.5744,815938.0],["1999-04-27",17.205,17.205,16.2995,16.3319,1179635.0],["1999-04-28",16.3319,16.8817,16.3319,16.7361,1043276.0],["1999-04-29",16.7685,16.9625,16.5744,16.5906,432097.0],["1999-04-30",16.7523,16.8817,16.4127,16.5421,649032.0],["1999-05-03",16.7685,16.9787,16.72,16.914,548755.0],["1999-05-04",16.9787,17.4638,16.9463,17.108,1056558.0],["1999-05-05",17.0434,17.1727,16.8817,17.0757,394687.0],["1999-05-06",17.0757,17.2536,16.9463,17.108,521970.0],["1999-05-07",17.108,17.6255,17.108,17.2374,729828.0],["1999-05-10",17.2374,17.4476,17.2374,17.3991,764582.0],["1999-05-11",17.4638,17.48,17.1404,17.2212,615827.0],["1999-05-12",17.2697,17.6578,17.1404,17.4476,1007637.0],["1999-05-13",17.3991,17.8195,17.3991,17.771,644604.0],["1999-05-14",17.771,17.7872,17.4638,17.5285,1591146.0],["1999-05-17",17.5285,17.577,17.205,17.3182,485003.0],["1999-05-18",17.3829,17.6578,17.3668,17.577,509131.0],["1999-05-19",17.6417,17.8357,17.5285,17.771,1316215.0],["1999-05-20",17.8519,18.2399,17.8519,18.0136,1638517.0],["1999-05-21",18.0782,19.1131,18.0782,18.9676,1552407.0],["1999-05-24",18.8544,18.8706,18.2076,18.3693,1423132.0],["1999-05-25",18.4016,18.5957,18.1429,18.1753,455119.0],["1999-05-26",18.2399,18.3046,17.9165,18.2076,485003.0],["1999-05-27",18.1165,18.2466,17.7262,17.7913,708356.0],["1999-05-28",17.8076,17.9377,17.5311,17.5799,796458.0],["1999-06-01",17.5636,17.8075,17.5311,17.5636,557609.0],["1999-06-02",17.5636,17.8401,17.5311,17.6612,598118.0],["1999-06-03",17.6612,17.7588,17.2384,17.2871,645490.0],["1999-06-04",17.401,17.5799,17.401,17.4986,540122.0],["1999-06-07",17.5636,17.8563,17.5473,17.5473,479690.0],["1999-06-08",17.5636,17.7262,17.4823,17.5799,338240.0],["1999-06-09",17.3034,17.3034,16.848,17.0269,567571.0],["1999-06-10",17.092,17.092,16.7505,16.783,587272.0],["1999-06-11",16.8155,16.9944,16.6854,16.7505,312341.0],["1999-06-14",16.7505,17.0432,16.7505,16.8806,349751.0],["1999-06-15",16.848,17.3034,16.848,17.0269,394687.0],["1999-06-16",17.1245,17.5636,17.1245,17.5311,895407.0],["1999-06-17",17.5961,17.9376,17.5961,17.6286,821915.0],["1999-06-18",17.6287,17.6449,17.2383,17.2383,471500.0],["1999-06-21",17.3034,17.3034,16.718,16.9619,361704.0],["1999-06-22",17.092,17.1083,16.718,16.783,339790.0],["1999-06-23",16.7993,17.1408,16.7667,16.9131,391810.0],["1999-06-24",16.9131,16.9131,16.4252,16.4578,471057.0],["1999-06-25",16.4415,17.0757,16.4415,17.0432,781406.0],["1999-06-28",17.0757,17.4823,16.8643,17.0107,881240.0],["1999-06-29",17.0432,17.4498,16.9456,17.4498,783177.0],["1999-06-30",17.4498,17.4986,17.2058,17.2546,341561.0],["1999-07-01",17.3197,17.4823,17.1896,17.4823,508246.0],["1999-07-02",17.5473,17.6286,17.5148,17.6286,251688.0],["1999-07-06",17.6287,18.084,17.466,17.9051,497620.0],["1999-07-07",18.6044,19.4175,18.2792,19.3362,3019148.0],["1999-07-08",19.2712,19.2712,18.767,19.076,1511677.0],["1999-07-09",19.2061,19.2061,18.6207,18.702,602767.0],["1999-07-12",18.7345,19.1086,18.5394,19.0923,413282.0],["1999-07-13",19.0272,19.0435,18.7508,18.8484,226674.0],["1999-07-14",18.8484,19.1248,18.7508,18.9785,377421.0],["1999-07-15",19.1248,19.4175,19.1086,19.3037,375872.0],["1999-07-16",19.3525,19.7591,19.3525,19.694,621583.0],["1999-07-19",19.6615,19.7428,19.1248,19.2549,633094.0],["1999-07-20",19.2549,19.2549,18.8646,18.9785,432097.0],["1999-07-21",19.2061,19.4501,19.2061,19.4501,1080465.0],["1999-07-22",19.2549,19.6452,19.1248,19.4663,587272.0],["1999-07-23",19.4663,19.5802,19.3525,19.4501,313005.0],["1999-07-26",19.2549,19.3688,18.9947,19.0272,276702.0],["1999-07-27",19.0272,19.1736,18.8809,19.0923,223132.0],["1999-07-28",18.9622,19.0923,18.7508,18.8321,399557.0],["1999-07-29",18.7345,18.9947,18.6044,18.8158,410625.0],["1999-07-30",18.7508,18.8971,18.6695,18.767,361262.0],["1999-08-02",18.702,18.767,18.393,18.4255,442059.0],["1999-08-03",18.393,18.5394,18.1979,18.5394,572883.0],["1999-08-04",18.6044,18.6044,18.2141,18.2141,299281.0],["1999-08-05",18.2141,18.2141,18.0515,18.0677,232429.0],["1999-08-06",18.0352,18.0352,17.9376,17.9702,215606.0],["1999-08-09",17.9864,18.0352,17.8401,17.9702,420365.0],["1999-08-10",17.9539,18.019,17.7913,18.0027,450692.0],["1999-08-11",18.0027,18.2141,18.0027,18.1653,211843.0],["1999-08-12",18.2954,18.3279,18.0515,18.0515,403763.0],["1999-08-13",18.1003,18.1491,17.9051,18.084,281129.0],["1999-08-16",18.084,18.1491,17.9051,17.9376,115772.0],["1999-08-17",17.9051,18.3442,17.9051,18.2629,496292.0],["1999-08-18",18.2629,18.3442,17.9864,18.1165,181074.0],["1999-08-19",18.0515,18.0515,17.6612,17.9376,188600.0],["1999-08-20",18.0027,18.0678,17.9214,17.9864,102933.0],["1999-08-23",18.2141,18.8809,18.1491,18.7183,594577.0],["1999-08-24",18.8971,19.5476,18.8158,19.4013,952739.0],["1999-08-25",19.4013,19.4826,19.1573,19.2549,626231.0],["1999-08-26",19.3105,19.3105,19.1143,19.147,207637.0],["1999-08-27",19.1306,19.147,18.82,18.9671,247703.0],["1999-08-30",18.9344,19.147,18.9344,18.9508,376536.0],["1999-08-31",18.9344,19.0489,18.869,18.9671,306143.0],["1999-09-01",18.9181,19.0816,18.8527,19.0162,206087.0],["1999-09-02",18.9671,18.9671,18.4439,18.6074,538129.0],["1999-09-03",18.7055,18.8036,18.6401,18.7055,486774.0],["1999-09-07",18.7382,18.7382,18.3949,18.4112,740232.0],["1999-09-08",18.3949,18.4112,18.1823,18.3131,390703.0],["1999-09-09",18.2477,18.2804,17.9861,18.1659,500277.0],["1999-09-10",18.1986,18.542,18.1823,18.3295,926176.0],["1999-09-13",18.2968,18.3131,18.1986,18.2968,338019.0],["1999-09-14",18.2967,18.2967,17.9534,17.9534,142778.0],["1999-09-15",17.9861,18.0678,17.7245,17.7408,278251.0],["1999-09-16",17.6918,17.6918,16.9396,17.1849,668290.0],["1999-09-17",17.1849,17.6264,17.1849,17.1849,1480022.0],["1999-09-20",17.2339,17.2339,16.7598,16.7925,325844.0],["1999-09-21",16.5635,16.6453,16.351,16.6126,1741229.0],["1999-09-22",16.6453,16.6453,16.2856,16.3673,643940.0],["1999-09-23",16.3837,16.3837,15.795,15.8768,438738.0],["1999-09-24",15.8605,15.8932,15.5825,15.6806,833647.0],["1999-09-27",15.6642,16.1875,15.6642,15.9749,368124.0],["1999-09-28",16.0403,16.2038,15.9095,15.9586,649474.0],["1999-09-29",15.8932,16.1384,15.6969,15.6969,560487.0],["1999-09-30",15.7623,16.8579,15.7623,16.6289,584394.0],["1999-10-01",16.5635,16.5635,15.6642,15.7623,582623.0],["1999-10-04",15.7623,16.1548,15.746,16.1057,356613.0],["1999-10-05",16.0567,16.0567,15.2391,15.3372,629330.0],["1999-10-06",15.4026,15.5007,15.2718,15.4353,525733.0],["1999-10-07",15.5007,15.8605,15.4353,15.7296,631765.0],["1999-10-08",15.6315,16.0403,15.6315,16.0403,427227.0],["1999-10-11",16.1711,16.4981,15.9913,16.3019,415274.0],["1999-10-12",16.3019,16.3019,14.6995,15.4353,2040730.0],["1999-10-13",15.1737,15.2391,14.6178,14.6668,865302.0],["1999-10-14",14.5851,14.9775,14.5197,14.7649,703929.0],["1999-10-15",14.7649,14.7649,14.2581,14.5687,548091.0],["1999-10-18",14.5687,14.8467,14.3562,14.6995,381848.0],["1999-10-19",14.6505,14.9121,14.2254,14.2417,498506.0],["1999-10-20",14.5033,14.7486,14.1927,14.3562,888766.0],["1999-10-21",14.2581,14.5524,14.2254,14.3889,1246929.0],["1999-10-22",14.7159,14.9448,13.931,14.3071,1075816.0],["1999-10-25",14.3889,14.3889,13.931,14.1109,684449.0],["1999-10-26",14.1273,14.4052,14.0291,14.3235,1003210.0],["1999-10-27",14.3235,14.4543,14.2254,14.3398,1901937.0],["1999-10-28",14.3562,14.5524,14.3562,14.5033,1009851.0],["1999-10-29",14.4379,14.4379,13.7839,14.3562,1373326.0],["1999-11-01",14.3725,14.3889,14.2908,14.3398,668733.0],["1999-11-02",14.3562,14.3889,14.2254,14.3235,308578.0],["1999-11-03",14.3889,14.4543,14.2254,14.3889,682900.0],["1999-11-04",14.4052,14.4543,14.2581,14.3889,858218.0],["1999-11-05",14.4543,14.487,14.2744,14.3071,224239.0],["1999-11-08",14.3071,14.3071,13.9964,14.0128,488102.0],["1999-11-09",14.0618,14.1109,13.6694,14.0618,402214.0],["1999-11-10",14.0618,14.4543,14.0618,14.3562,585058.0],["1999-11-11",14.3725,14.6505,13.604,13.7512,1076702.0],["1999-11-12",13.6367,13.9637,13.2443,13.9474,1687438.0],["1999-11-15",13.9474,14.1436,13.8656,14.0945,470614.0],["1999-11-16",14.1273,14.16,13.7348,13.9964,1572773.0],["1999-11-17",14.0618,14.5197,13.8656,14.487,590592.0],["1999-11-18",14.4379,15.0756,14.4379,14.9448,653016.0],["1999-11-19",14.6832,15.419,14.6832,15.1247,819037.0],["1999-11-22",15.0756,15.1574,14.7404,14.7813,522634.0],["1999-11-23",14.7486,14.7976,14.4706,14.5687,401550.0],["1999-11-24",14.5424,14.5918,14.2295,14.2953,189928.0],["1999-11-26",14.2953,14.3612,14.2295,14.2459,77476.0],["1999-11-29",14.1801,14.1801,13.7024,14.0318,453791.0],["1999-11-30",13.966,14.8059,13.966,14.4394,617820.0],["1999-12-01",14.7235,14.74,14.2953,14.5918,865302.0],["1999-12-02",14.6906,14.7894,14.6247,14.6906,675595.0],["1999-12-03",14.7565,15.4152,14.7565,15.3329,763475.0],["1999-12-06",15.2341,15.2835,14.5589,15.1023,697952.0],["1999-12-07",15.0035,15.0529,13.8342,14.0977,2153625.0],["1999-12-08",14.0318,14.0977,13.6036,13.6036,2141229.0],["1999-12-09",13.6366,13.6366,12.3849,13.3072,2252131.0],["1999-12-10",13.4389,13.8013,13.406,13.6036,935030.0],["1999-12-13",13.5707,13.5872,13.1425,13.3401,1281240.0],["1999-12-14",13.406,13.5872,13.2578,13.406,991699.0],["1999-12-15",13.4225,13.4389,13.3072,13.3566,1078473.0],["1999-12-16",13.4225,14.0318,13.3072,13.4719,1058771.0],["1999-12-17",13.4883,13.6201,13.1919,13.2413,913558.0],["1999-12-20",13.2084,13.2413,12.6813,12.9119,643498.0],["1999-12-21",12.879,13.3731,12.6649,13.0766,940564.0],["1999-12-22",13.0766,13.1425,13.0272,13.1425,563807.0],["1999-12-23",13.1754,13.6695,13.1754,13.5378,423686.0],["1999-12-27",13.6036,13.8013,13.4883,13.7354,457111.0],["1999-12-28",13.7024,13.7683,13.5707,13.653,323409.0],["1999-12-29",13.7024,13.9001,13.6366,13.8507,257222.0],["1999-12-30",13.9165,14.3447,13.8836,14.1965,562258.0],["1999-12-31",14.1636,14.3118,14.0812,14.2459,337355.0],["2000-01-03",14.3118,14.3118,13.7354,13.933,336691.0],["2000-01-04",14.1306,14.493,14.0648,14.1142,664527.0],["2000-01-05",14.1142,14.4436,14.0648,14.0977,613614.0],["2000-01-06",13.9659,13.9659,13.7024,13.8342,654123.0],["2000-01-07",13.9001,14.3612,13.9001,14.1636,944770.0],["2000-01-10",14.2295,14.2953,13.966,13.9989,660985.0],["2000-01-11",13.9659,14.5918,13.9495,14.2459,516215.0],["2000-01-12",14.3118,14.3612,14.0977,14.0977,305700.0],["2000-01-13",14.1306,14.2789,14.0483,14.0977,277809.0],["2000-01-14",14.0977,14.2295,14.0318,14.0318,370338.0],["2000-01-18",13.6695,13.8342,13.4225,13.7354,435639.0],["2000-01-19",13.6366,13.686,13.2248,13.3072,709685.0],["2000-01-20",13.3731,13.5542,12.9449,13.3731,741339.0],["2000-01-21",13.5048,13.7519,13.2578,13.7519,592806.0],["2000-01-24",13.7519,13.9001,12.8131,12.846,677144.0],["2000-01-25",12.9449,12.9943,12.2531,12.5825,646818.0],["2000-01-26",12.6813,12.7143,11.9238,12.6155,1039734.0],["2000-01-27",12.6484,13.2742,12.6484,13.1754,1344106.0],["2000-01-28",13.2084,13.4225,13.0437,13.1919,656779.0],["2000-01-31",13.2084,13.2413,12.846,13.2413,526619.0],["2000-02-01",13.3731,13.3731,12.9449,13.2413,978860.0],["2000-02-02",13.3072,13.3236,12.9778,13.1754,778528.0],["2000-02-03",13.3401,13.3895,13.0272,13.1589,667626.0],["2000-02-04",13.2084,13.6366,13.2084,13.6366,679579.0],["2000-02-07",13.8342,14.2624,13.0437,13.1425,1189375.0],["2000-02-08",13.0766,13.1754,12.9119,13.0272,437631.0],["2000-02-09",13.0272,13.0437,12.6155,12.7472,477255.0],["2000-02-10",12.7308,12.7802,12.4178,12.4672,857554.0],["2000-02-11",12.4672,12.5331,12.2531,12.352,1274156.0],["2000-02-14",12.3684,12.4343,12.2696,12.2696,907360.0],["2000-02-15",12.2202,12.2531,11.792,11.9073,1578749.0],["2000-02-16",11.8579,12.3025,11.8579,12.1873,699059.0],["2000-02-17",12.1214,12.2696,12.0884,12.2037,238849.0],["2000-02-18",12.1214,12.1379,11.7591,11.8579,843830.0],["2000-02-22",11.8579,12.2531,11.8579,12.1049,555838.0],["2000-02-23",12.0555,12.1543,12.0226,12.039,373658.0],["2000-02-24",12.1952,12.2285,12.0125,12.2118,817930.0],["2000-02-25",12.2118,12.2949,11.8795,12.0623,738462.0],["2000-02-28",12.0623,12.2284,11.9128,11.9294,418152.0],["2000-02-29",11.9626,12.2118,11.9626,12.0457,365689.0],["2000-03-01",12.0125,12.0125,11.5805,11.6469,491865.0],["2000-03-02",11.4476,11.6636,11.3313,11.5805,1441505.0],["2000-03-03",11.6469,11.7965,11.6469,11.7965,617156.0],["2000-03-06",11.9626,12.8598,11.9626,12.7601,1262424.0],["2000-03-07",12.7601,12.9761,12.378,12.4112,1596680.0],["2000-03-08",12.4943,12.7269,12.378,12.5607,706143.0],["2000-03-09",12.5275,12.6272,12.4943,12.6272,667626.0],["2000-03-10",12.6272,12.6272,12.4278,12.5109,584837.0],["2000-03-13",12.4943,12.594,12.4278,12.4943,424350.0],["2000-03-14",12.5607,13.1589,12.4943,12.9761,857997.0],["2000-03-15",12.9097,13.9564,12.7601,13.9564,952075.0],["2000-03-16",13.973,14.5545,13.9232,14.5213,1105257.0],["2000-03-17",14.3551,14.7871,14.3551,14.6708,1068511.0],["2000-03-20",14.621,14.6542,13.5576,13.9896,669840.0],["2000-03-21",14.0561,14.5545,14.0561,14.3551,1257554.0],["2000-03-22",14.4548,14.4881,14.1391,14.2388,882346.0],["2000-03-23",14.0727,14.189,13.757,13.8401,438296.0],["2000-03-24",13.8235,14.2222,13.8235,14.2222,754178.0],["2000-03-27",14.3219,14.3219,14.0395,14.1558,595905.0],["2000-03-28",14.2222,14.2721,13.9564,13.9896,628002.0],["2000-03-29",14.1225,14.1558,13.8733,13.9065,829441.0],["2000-03-30",13.9564,14.405,13.9232,14.0893,1228777.0],["2000-03-31",14.1558,14.3053,13.9564,14.0727,1878030.0],["2000-04-03",14.0727,14.0727,13.6075,13.9398,919535.0],["2000-04-04",13.9564,14.8536,13.9065,14.6874,1159934.0],["2000-04-05",14.621,15.1526,14.5545,14.6874,811732.0],["2000-04-06",14.92,15.2523,14.9034,14.9699,619148.0],["2000-04-07",15.0363,15.1859,14.5711,14.5711,459546.0],["2000-04-10",14.5711,14.8868,14.5711,14.8204,465744.0],["2000-04-11",14.8868,15.1859,14.8868,15.0363,329828.0],["2000-04-12",15.0862,15.784,15.0363,15.1859,977532.0],["2000-04-13",15.352,16.6148,15.2523,15.9668,1471610.0],["2000-04-14",15.9335,16.3157,15.7176,15.8006,1281682.0],["2000-04-17",16.0,17.08,16.0,16.9637,1809629.0],["2000-04-18",16.9637,17.2793,16.7477,17.2295,1712673.0],["2000-04-19",17.1963,17.296,16.947,16.9803,543664.0],["2000-04-20",16.9803,18.0104,16.8806,17.811,1053459.0],["2000-04-24",18.2098,18.8079,18.1765,18.7248,1848810.0],["2000-04-25",18.675,19.6719,18.3925,19.2897,2400664.0],["2000-04-26",19.2897,19.2897,18.3095,18.5587,2173547.0],["2000-04-27",18.3427,19.5057,18.3427,19.4226,1566796.0],["2000-04-28",19.4725,19.7051,18.758,18.8411,1606641.0],["2000-05-01",18.9076,19.6386,18.9076,19.5389,991035.0],["2000-05-02",19.5389,19.9875,19.1402,19.3894,1639402.0],["2000-05-03",19.3894,19.3894,18.7747,18.891,804427.0],["2000-05-04",19.0571,19.5389,18.9076,19.5057,930825.0],["2000-05-05",19.4392,19.5389,19.2066,19.3396,822800.0],["2000-05-08",19.2897,19.7882,19.1734,19.5057,830991.0],["2000-05-09",19.4393,19.7882,19.2897,19.7882,980852.0],["2000-05-10",19.7217,19.8712,19.5722,19.7882,790039.0],["2000-05-11",19.7882,20.1703,19.7882,20.0374,1087106.0],["2000-05-12",20.0374,20.4361,20.0208,20.1205,1264638.0],["2000-05-15",20.1869,20.3531,19.8214,20.054,842723.0],["2000-05-16",20.1205,20.3198,19.9709,20.27,664748.0],["2000-05-17",20.2866,21.2669,20.1869,21.0675,2139458.0],["2000-05-18",21.134,21.5161,20.7851,20.9014,1302490.0],["2000-05-19",20.9014,21.1506,20.486,21.0509,1214610.0],["2000-05-22",21.0509,21.0509,20.4694,20.6687,782734.0],["2000-05-23",21.001,21.001,20.4029,20.4527,1182955.0],["2000-05-24",20.3531,20.9013,20.3032,20.4527,698174.0],["2000-05-25",20.3759,20.5429,19.6244,19.8916,1040177.0],["2000-05-26",19.9584,20.2924,19.4573,19.6577,787604.0],["2000-05-30",19.7246,20.0085,19.7079,20.0085,879026.0],["2000-05-31",20.0085,20.5596,19.9584,20.4761,921527.0],["2000-06-01",20.4761,21.1108,20.4761,20.9939,1404538.0],["2000-06-02",21.0607,21.1776,21.0106,21.1442,553846.0],["2000-06-05",21.1108,21.1108,20.7935,20.9939,389375.0],["2000-06-06",20.9939,21.5951,20.9605,21.4448,1938240.0],["2000-06-07",21.6452,21.7454,21.3279,21.3947,1431544.0],["2000-06-08",21.3279,21.3279,20.71,20.7434,1403431.0],["2000-06-09",20.9438,21.4782,20.8937,21.2778,1308246.0],["2000-06-12",21.1442,21.4281,19.8749,20.1421,2830769.0],["2000-06-13",20.1922,20.1922,18.7392,19.6912,3208854.0],["2000-06-14",19.6745,20.2924,19.6745,19.925,1820476.0],["2000-06-15",19.9417,20.0419,19.8415,19.8916,767681.0],["2000-06-16",19.9584,19.9584,19.5408,19.9166,807748.0],["2000-06-19",19.9083,19.925,18.973,19.4406,1064748.0],["2000-06-20",19.1066,19.1066,18.0878,18.8227,1544660.0],["2000-06-21",18.9062,18.9062,17.9375,18.0377,1559934.0],["2000-06-22",17.8373,18.1045,17.5701,18.0544,1404759.0],["2000-06-23",18.0544,18.9396,18.0544,18.7392,841616.0],["2000-06-26",18.6056,18.6891,18.3717,18.4887,780299.0],["2000-06-27",18.2548,18.4051,17.9041,18.1045,941007.0],["2000-06-28",18.1045,18.1045,17.6035,17.7872,628002.0],["2000-06-29",17.7204,17.8039,17.3863,17.7705,826121.0],["2000-06-30",17.7204,17.7705,17.6035,17.7037,1412286.0],["2000-07-03",17.6369,17.6369,17.236,17.5366,291976.0],["2000-07-05",17.4699,17.7037,17.2026,17.5868,1168345.0],["2000-07-06",17.6369,18.0711,17.6369,17.7538,975318.0],["2000-07-07",17.7538,17.854,17.5033,17.7705,647482.0],["2000-07-10",17.7705,17.7705,17.5033,17.6536,688213.0],["2000-07-11",17.5868,17.8373,17.4197,17.7204,1292308.0],["2000-07-12",17.7872,18.1379,17.7705,17.8707,688434.0],["2000-07-13",17.8707,18.7058,17.8707,18.6891,1067405.0],["2000-07-14",18.9229,19.1066,18.7392,19.0231,1219258.0],["2000-07-17",18.9563,18.9563,18.5555,18.8394,694853.0],["2000-07-18",18.8561,18.9062,18.355,18.6056,589264.0],["2000-07-19",18.7058,18.7058,18.3884,18.4552,385390.0],["2000-07-20",18.7058,19.5074,18.7058,19.4239,1094411.0],["2000-07-21",19.3571,19.4072,18.7726,18.9563,575761.0],["2000-07-24",18.9563,19.6244,18.8728,19.3404,1089319.0],["2000-07-25",19.3404,19.5408,19.307,19.4907,1028888.0],["2000-07-26",19.5575,19.591,19.1066,19.1233,1415385.0],["2000-07-27",19.0899,19.2736,18.6891,18.9396,733370.0],["2000-07-28",18.9062,18.973,18.4719,18.7726,866630.0],["2000-07-31",18.7726,19.14,18.7392,18.9897,1181848.0],["2000-08-01",19.0899,19.9417,19.0565,19.7413,788046.0],["2000-08-02",19.7413,20.1421,19.5742,19.8415,1364693.0],["2000-08-03",19.4406,19.6411,18.9563,19.5909,1574101.0],["2000-08-04",19.5241,19.5241,19.2402,19.4573,632651.0],["2000-08-07",19.6912,20.4761,19.6745,20.3258,869286.0],["2000-08-08",20.259,20.8436,20.1254,20.6098,975540.0],["2000-08-09",21.2444,21.3446,20.7267,21.044,1399889.0],["2000-08-10",20.9772,21.044,19.9751,20.1087,1527393.0],["2000-08-11",20.1087,21.044,20.092,20.5596,936137.0],["2000-08-14",20.6265,20.6265,20.0085,20.2089,964250.0],["2000-08-15",20.2256,20.2423,19.9751,20.0419,531931.0],["2000-08-16",19.7747,19.8248,19.6411,19.7914,1116768.0],["2000-08-17",19.7914,19.925,19.6244,19.7914,394687.0],["2000-08-18",19.7747,19.9083,19.6411,19.7914,1022025.0],["2000-08-21",19.7246,20.4427,19.7246,20.0419,579745.0],["2000-08-22",20.092,20.092,19.8081,20.0085,574654.0],["2000-08-23",20.0085,20.1421,19.474,19.7914,852905.0],["2000-08-24",19.7477,20.4866,19.7477,20.453,662977.0],["2000-08-25",21.0911,21.1582,20.7552,20.9567,1023796.0],["2000-08-28",20.8896,20.9735,20.7888,20.8896,629109.0],["2000-08-29",20.9064,20.9064,20.4026,20.453,559380.0],["2000-08-30",20.5201,21.1415,20.4866,20.9903,668511.0],["2000-08-31",20.9903,21.4941,20.8896,20.9106,1137797.0],["2000-09-01",20.9568,21.1415,20.8728,21.0575,643719.0],["2000-09-05",20.9903,21.662,20.9903,21.5109,1285003.0],["2000-09-06",21.3934,21.6956,21.2926,21.4773,1064084.0],["2000-09-07",21.3766,21.662,21.1079,21.4941,1125401.0],["2000-09-08",21.4269,21.4605,21.0575,21.4437,678030.0],["2000-09-11",21.3766,21.6956,21.343,21.5613,480576.0],["2000-09-12",21.5277,21.7628,21.4269,21.7628,575097.0],["2000-09-13",21.5949,21.9811,21.5109,21.6284,759491.0],["2000-09-14",21.6284,22.0147,21.4605,21.9643,667626.0],["2000-09-15",21.6956,22.0315,21.6956,21.8467,1163697.0],["2000-09-18",21.7964,21.8132,21.6284,21.6788,562922.0],["2000-09-19",21.6117,21.6117,21.4437,21.4605,910238.0],["2000-09-20",21.3934,21.9643,21.3934,21.8635,581738.0],["2000-09-21",21.8132,23.1062,21.8132,23.1062,1514997.0],["2000-09-22",23.1062,23.8114,23.0054,23.526,1256004.0],["2000-09-25",23.526,23.9458,23.3412,23.7611,673824.0],["2000-09-26",23.8282,24.0297,23.6267,23.845,1210183.0],["2000-09-27",23.8114,24.3656,23.8114,24.1137,1039292.0],["2000-09-28",24.2145,25.0541,24.2145,24.6678,1075152.0],["2000-09-29",24.6007,24.7854,24.3488,24.416,1054123.0],["2000-10-02",24.5167,24.5671,24.0297,24.3488,941671.0],["2000-10-03",24.416,25.222,24.3824,24.5839,1137355.0],["2000-10-04",24.6846,24.9365,24.4664,24.5671,1038628.0],["2000-10-05",24.5335,24.6846,24.2312,24.4328,446043.0],["2000-10-06",24.3824,24.4831,23.442,23.6603,1000332.0],["2000-10-09",23.6939,24.0465,23.6771,23.9122,633094.0],["2000-10-10",23.9122,24.1977,23.7275,24.1473,483011.0],["2000-10-11",23.9458,24.4831,23.9458,24.4831,1383730.0],["2000-10-12",24.4663,24.7518,24.1809,24.6511,1469397.0],["2000-10-13",24.7518,25.0541,24.7182,24.8525,1305811.0],["2000-10-16",24.5839,24.7182,23.9626,24.1809,1742114.0],["2000-10-17",23.9122,23.9794,22.9214,23.3748,2010847.0],["2000-10-18",23.2741,23.2741,22.3001,22.3001,1555285.0],["2000-10-19",22.3673,22.6696,22.0315,22.3673,1343221.0],["2000-10-20",22.3001,23.4924,22.3001,23.3077,1394355.0],["2000-10-23",23.3748,24.248,23.3748,23.6267,1781074.0],["2000-10-24",23.5595,23.5763,22.7367,22.8879,910017.0],["2000-10-25",22.8543,23.2741,22.8375,22.8879,892529.0],["2000-10-26",22.8879,23.0054,21.9475,22.0483,1090647.0],["2000-10-27",22.1154,22.1994,21.1918,21.5109,1768899.0],["2000-10-30",21.5277,22.0315,21.4102,21.8635,1184062.0],["2000-10-31",22.1658,22.7703,22.065,22.5688,842944.0],["2000-11-01",22.5352,22.636,21.83,22.1154,668954.0],["2000-11-02",22.1154,22.233,21.9979,22.0986,1459657.0],["2000-11-03",22.065,22.0818,21.4605,21.5613,618705.0],["2000-11-06",21.3262,21.9139,21.2758,21.6284,1451245.0],["2000-11-07",21.83,21.9979,21.3766,21.6956,827227.0],["2000-11-08",21.5613,21.6284,21.175,21.2422,492308.0],["2000-11-09",21.2422,21.5613,20.6041,21.1751,895628.0],["2000-11-10",21.1751,21.2422,20.7888,21.0743,685778.0],["2000-11-13",21.1415,21.259,20.5537,20.6545,582180.0],["2000-11-14",20.6041,21.5613,20.5202,21.5613,600553.0],["2000-11-15",21.4605,21.4773,21.0575,21.2422,496292.0],["2000-11-16",21.1918,21.2254,20.6545,20.772,791810.0],["2000-11-17",20.8224,21.0575,20.7552,20.94,573326.0],["2000-11-20",20.94,21.7292,20.8896,21.4101,783841.0],["2000-11-21",21.3766,23.1733,21.3598,22.9718,1730382.0],["2000-11-22",22.8436,23.1135,21.8145,21.8988,878583.0],["2000-11-24",21.8988,22.2531,21.8988,22.135,371666.0],["2000-11-27",22.405,22.7424,22.0675,22.1856,626453.0],["2000-11-28",22.1856,22.1856,21.5951,21.8145,511345.0],["2000-11-29",21.6964,22.8099,21.5951,22.7424,646818.0],["2000-11-30",22.6749,22.9448,22.2194,22.7592,654344.0],["2000-12-01",22.8942,23.0798,21.5951,21.7301,1116547.0],["2000-12-04",21.7976,22.3375,21.747,22.2531,1437742.0],["2000-12-05",22.3375,23.0798,22.27,22.9448,972662.0],["2000-12-06",22.7086,22.7086,22.0,22.405,1137576.0],["2000-12-07",22.3543,22.5568,22.0507,22.4724,1338794.0],["2000-12-08",22.5399,23.2823,22.5399,22.7424,635529.0],["2000-12-11",22.7424,22.8436,22.3712,22.7086,783619.0],["2000-12-12",22.7086,23.2485,22.3375,22.5399,704593.0],["2000-12-13",22.5905,22.8436,21.5951,21.6289,863973.0],["2000-12-14",21.5951,21.7976,21.3927,21.4939,1272607.0],["2000-12-15",21.1565,21.5108,21.1565,21.3758,749751.0],["2000-12-18",21.2746,22.135,21.2746,22.0169,808412.0],["2000-12-19",22.405,22.5062,21.5445,22.0844,1506364.0],["2000-12-20",22.0844,22.27,21.9663,22.1688,1251799.0],["2000-12-21",22.135,22.4218,22.0338,22.1181,686220.0],["2000-12-22",20.2792,20.4142,19.9755,20.0093,4682678.0],["2000-12-26",20.0092,20.6166,20.0092,20.431,2344217.0],["2000-12-27",20.3973,21.224,20.3804,21.0384,1048810.0],["2000-12-28",20.9709,21.4939,20.9034,21.2071,1511677.0],["2000-12-29",21.2071,23.0123,21.2071,22.405,2879247.0],["2001-01-02",22.4724,22.8099,21.9663,22.4724,3334588.0],["2001-01-03",22.5399,22.6412,21.7639,21.7639,3399225.0],["2001-01-04",21.7132,22.135,21.3589,21.5445,2235971.0],["2001-01-05",21.9494,22.1013,21.7301,21.7301,2913558.0],["2001-01-08",22.0675,22.2194,21.7217,22.1688,3494632.0],["2001-01-09",22.1687,22.5399,22.1687,22.3375,2173326.0],["2001-01-10",22.2362,23.3497,22.2362,23.2316,2814388.0],["2001-01-11",23.1642,24.1258,23.0461,23.7884,2140564.0],["2001-01-12",23.7378,23.7378,23.2148,23.451,913337.0],["2001-01-16",23.451,23.6703,23.181,23.5691,777643.0],["2001-01-17",23.6365,23.7378,23.316,23.4847,1347205.0],["2001-01-18",23.3497,23.3497,22.8605,22.9954,1188046.0],["2001-01-19",22.9111,22.9448,22.3712,22.4556,1396790.0],["2001-01-22",22.4049,23.7209,22.4049,23.5353,1432651.0],["2001-01-23",23.4678,24.2777,23.4172,24.1596,1391256.0],["2001-01-24",23.9571,24.4295,23.2148,23.2148,2085224.0],["2001-01-25",23.1473,24.227,22.7086,23.9402,2217820.0],["2001-01-26",24.0246,24.4295,23.9234,24.0921,1409186.0],["2001-01-29",23.9706,24.057,23.6332,24.0489,924184.0],["2001-01-30",23.9706,23.9706,23.4172,23.5684,839624.0],["2001-01-31",23.5144,23.7223,23.3929,23.3983,1402546.0],["2001-02-01",23.3308,23.4712,23.1608,23.374,1303597.0],["2001-02-02",23.3065,23.7546,23.3065,23.4577,1679247.0],["2001-02-05",23.2958,23.5252,23.1878,23.4793,1435750.0],["2001-02-06",23.4118,23.4577,23.1338,23.3605,588379.0],["2001-02-07",23.2688,23.4037,23.0798,23.401,696624.0],["2001-02-08",23.4037,23.7331,23.4037,23.5333,858218.0],["2001-02-09",23.3767,23.6197,23.2958,23.3363,426121.0],["2001-02-12",23.3362,23.3362,22.9448,23.2148,861760.0],["2001-02-13",23.2148,24.0921,23.1878,23.9301,911787.0],["2001-02-14",23.7951,23.8626,23.4253,23.5657,916657.0],["2001-02-15",24.0246,24.4295,23.9841,24.1919,1110349.0],["2001-02-16",24.1191,24.3836,23.9706,24.2945,1563475.0],["2001-02-20",24.2945,24.7534,24.165,24.7534,1490426.0],["2001-02-21",24.6994,26.0086,24.6994,25.5767,2395794.0],["2001-02-22",25.6442,26.1058,25.3203,25.3743,1963254.0],["2001-02-23",25.3068,25.4418,24.6266,25.4418,1460542.0],["2001-02-26",25.4418,26.0356,25.2798,26.0356,1765357.0],["2001-02-27",26.0896,26.0896,25.5443,25.7252,1953293.0],["2001-02-28",25.6577,25.8062,25.1988,25.3608,1588268.0],["2001-03-01",25.3608,25.6183,25.2117,25.5343,2319203.0],["2001-03-02",25.537,26.2961,25.3418,26.2961,1703376.0],["2001-03-05",26.2283,26.6593,26.1551,26.2418,1995573.0],["2001-03-06",26.3232,26.3394,26.0575,26.269,991699.0],["2001-03-07",26.269,26.4262,26.0575,26.1117,1715108.0],["2001-03-08",26.1605,26.4587,25.8894,26.4425,1685667.0],["2001-03-09",26.3747,26.6756,26.2988,26.4262,813060.0],["2001-03-12",26.3638,26.8654,26.1063,26.1063,1705589.0],["2001-03-13",26.2961,26.3232,25.1575,25.2523,1676370.0],["2001-03-14",25.049,25.2388,24.3469,24.6153,1551079.0],["2001-03-15",24.6153,24.618,23.7207,24.0595,1414499.0],["2001-03-16",23.9918,24.1138,23.5418,23.5878,1523409.0],["2001-03-19",23.6556,24.4391,23.6556,24.3361,1524958.0],["2001-03-20",24.6017,24.7779,24.0053,24.0053,1547980.0],["2001-03-21",23.8698,24.046,23.2734,23.2734,1272607.0],["2001-03-22",23.3411,23.3926,22.4194,23.3899,1477587.0],["2001-03-23",23.8291,23.8535,23.0972,23.2002,1302712.0],["2001-03-26",23.6393,24.1246,23.3818,23.4496,1426231.0],["2001-03-27",23.5174,23.7478,23.4089,23.5336,1172108.0],["2001-03-28",23.4658,23.4658,23.1107,23.3682,1151522.0],["2001-03-29",23.436,23.7478,23.352,23.5851,3004317.0],["2001-03-30",23.4496,24.1273,23.3682,23.5851,3312009.0],["2001-04-02",23.5851,23.5987,23.3628,23.3954,4843608.0],["2001-04-03",23.4469,23.5309,23.0972,23.4306,2529054.0],["2001-04-04",23.4848,24.7779,23.4848,24.2629,5611289.0],["2001-04-05",24.7373,25.4882,24.6831,25.2388,2499613.0],["2001-04-06",25.2388,25.2388,24.8457,24.927,1958163.0],["2001-04-09",24.4797,24.7779,24.3171,24.3849,3858993.0],["2001-04-10",24.412,25.0653,24.3442,25.0219,2126176.0],["2001-04-11",25.2117,25.3472,24.965,25.3418,2098727.0],["2001-04-12",25.3472,25.6454,25.2659,25.6021,1211511.0],["2001-04-16",25.4665,25.5641,25.2849,25.4421,685335.0],["2001-04-17",25.5099,25.7213,25.415,25.4828,1476923.0],["2001-04-18",25.7213,26.3123,25.5966,25.8542,1415606.0],["2001-04-19",25.7864,25.8352,25.6725,25.7539,1530050.0],["2001-04-20",25.6861,25.6861,25.0138,25.2659,1209076.0],["2001-04-23",24.9677,24.9677,24.046,24.0948,1678805.0],["2001-04-24",24.0975,24.4662,23.7478,24.2547,1761151.0],["2001-04-25",24.2357,24.5367,24.0378,24.4743,989043.0],["2001-04-26",24.4391,25.0138,24.4391,24.9189,930382.0],["2001-04-27",24.9189,24.9189,24.6099,24.74,891422.0],["2001-04-30",24.6695,24.7779,24.4309,24.4662,739568.0],["2001-05-01",24.6695,25.2768,24.6695,25.2469,3654455.0],["2001-05-02",25.2252,25.4828,25.1304,25.4394,1207748.0],["2001-05-03",25.3852,25.3852,24.7535,24.8321,780963.0],["2001-05-04",24.6695,25.0219,24.4526,25.0057,477476.0],["2001-05-07",24.9786,25.1168,24.9298,24.9542,603874.0],["2001-05-08",24.9135,25.0653,24.599,24.8051,857111.0],["2001-05-09",24.1273,24.13,23.6393,23.8562,4806641.0],["2001-05-10",23.8562,24.412,23.8128,24.3876,1772662.0],["2001-05-11",24.3604,24.4499,24.2168,24.4255,861981.0],["2001-05-14",23.924,24.1381,23.68,24.0324,1665744.0],["2001-05-15",23.9647,24.0731,23.7749,24.0731,1047482.0],["2001-05-16",23.9918,24.3306,23.8291,24.2737,1491754.0],["2001-05-17",24.2086,24.6641,24.1653,24.5312,1577643.0],["2001-05-18",24.6559,24.6559,24.2764,24.3849,1166353.0],["2001-05-21",24.4526,24.4526,24.1056,24.2629,1649806.0],["2001-05-22",24.3984,24.7373,24.2845,24.4526,1600664.0],["2001-05-23",24.5068,24.5068,24.2086,24.2547,1504151.0],["2001-05-24",24.1866,24.1866,23.2581,23.5821,2731821.0],["2001-05-25",23.5821,23.9361,23.5549,23.6965,1733924.0],["2001-05-29",23.9007,24.045,23.6175,23.8517,962701.0],["2001-05-30",23.8,24.1676,23.8,23.9661,1131157.0],["2001-05-31",24.0178,24.1812,23.6774,24.1703,1279911.0],["2001-06-01",24.1703,24.2357,23.9089,24.1431,1000332.0],["2001-06-04",24.1812,24.5869,24.1812,24.5842,1081129.0],["2001-06-05",24.6523,24.7394,24.4562,24.5733,759491.0],["2001-06-06",24.576,24.576,24.3446,24.4399,1966353.0],["2001-06-07",24.4127,24.4345,24.3228,24.3854,969784.0],["2001-06-08",24.3854,24.3854,24.1295,24.1512,737576.0],["2001-06-11",24.2901,24.3909,23.7591,23.9497,1097067.0],["2001-06-12",24.0042,24.0859,23.6339,23.9688,880354.0],["2001-06-13",23.996,24.0178,23.6366,23.6856,1307582.0],["2001-06-14",23.6856,23.6856,22.4929,22.738,2373215.0],["2001-06-15",22.9422,23.3779,22.9422,23.2445,1572330.0],["2001-06-18",23.2826,23.3888,22.7788,22.8196,920421.0],["2001-06-19",22.8741,23.1355,22.8469,22.9503,1142225.0],["2001-06-20",22.9558,23.0647,22.6563,22.6617,971555.0],["2001-06-21",22.6889,22.6889,22.0027,22.1253,1754732.0],["2001-06-22",22.1933,22.3349,21.036,21.3328,2940564.0],["2001-06-25",21.7576,21.7576,21.0769,21.1313,2066408.0],["2001-06-26",21.1041,21.3111,20.8046,21.2757,2364361.0],["2001-06-27",21.213,21.9864,21.213,21.8911,1742778.0],["2001-06-28",21.9483,22.4656,21.8421,22.2532,1120974.0],["2001-06-29",22.3213,22.3213,21.7713,21.8121,1080686.0],["2001-07-02",21.7304,21.8883,21.6623,21.7304,733592.0],["2001-07-03",21.7849,21.921,21.7821,21.8312,428334.0],["2001-07-05",21.7631,21.8638,21.695,21.8121,812396.0],["2001-07-06",21.7576,22.0572,21.7576,21.9809,1529386.0],["2001-07-09",22.0027,22.1389,21.902,22.0844,1415606.0],["2001-07-10",22.0572,22.1389,21.9755,22.0082,1585169.0],["2001-07-11",22.0082,22.1225,21.4581,21.4608,923298.0],["2001-07-12",21.3927,21.5534,21.3492,21.4853,1624350.0],["2001-07-13",21.5126,21.793,21.4172,21.7712,476370.0],["2001-07-16",21.7985,21.9646,21.7222,21.7576,564471.0],["2001-07-17",21.7304,21.9265,21.6896,21.744,426563.0],["2001-07-18",21.7467,21.8175,21.5126,21.7386,797565.0],["2001-07-19",21.8066,22.0354,21.4853,21.6215,985058.0],["2001-07-20",21.6215,21.8121,21.5398,21.6841,875042.0],["2001-07-23",21.6351,21.6542,21.4445,21.4445,714776.0],["2001-07-24",21.4172,21.4172,21.0496,21.0741,944770.0],["2001-07-25",20.9679,21.0905,20.8046,20.9679,1173658.0],["2001-07-26",20.9679,21.5507,20.9271,21.5262,848700.0],["2001-07-27",21.5262,22.1933,21.5262,21.9156,1398561.0],["2001-07-30",21.8775,22.0027,21.7985,21.902,548976.0],["2001-07-31",21.8339,22.2315,21.823,21.8475,933702.0],["2001-08-01",21.8747,21.8883,21.7576,21.7712,759712.0],["2001-08-02",21.8393,22.0354,21.7903,21.9973,896071.0],["2001-08-03",21.9619,22.1389,21.8393,22.049,687327.0],["2001-08-06",22.0762,22.1797,21.8666,21.9401,643498.0],["2001-08-07",21.9673,21.9755,21.7495,21.7958,1202878.0],["2001-08-08",21.8366,21.8557,21.4036,21.4581,725180.0],["2001-08-09",21.3764,21.6215,21.3546,21.4717,649917.0],["2001-08-10",21.5126,21.5834,21.3601,21.518,1203320.0],["2001-08-13",21.5806,21.6487,21.1313,21.213,854234.0],["2001-08-14",21.213,21.2402,20.9952,21.0905,1627892.0],["2001-08-15",21.1449,21.5398,21.1449,21.39,1116989.0],["2001-08-16",21.3356,21.7958,21.2947,21.7821,891201.0],["2001-08-17",21.7821,22.1797,21.7794,22.1579,1279247.0],["2001-08-20",22.1933,22.2478,22.03,22.2478,1006087.0],["2001-08-21",22.2451,22.2478,22.1035,22.177,796901.0],["2001-08-22",22.1389,22.1389,22.0299,22.0844,846265.0],["2001-08-23",22.0844,22.3115,22.0434,22.276,920863.0],["2001-08-24",22.2623,22.4949,22.2076,22.4128,628445.0],["2001-08-27",22.5223,23.1517,22.484,23.0285,1505036.0],["2001-08-28",23.0285,23.0285,22.7686,22.837,1114333.0],["2001-08-29",22.5633,22.7822,22.536,22.7138,773437.0],["2001-08-30",22.6728,22.6728,22.1939,22.2212,888323.0],["2001-08-31",22.2075,22.4621,22.0954,22.4402,891422.0],["2001-09-04",22.5086,23.0696,22.4949,22.7795,895407.0],["2001-09-05",22.7822,22.9054,22.6837,22.8698,661649.0],["2001-09-06",22.8698,22.8698,22.5907,22.6427,1177421.0],["2001-09-07",22.5743,22.5907,22.2951,22.3307,937687.0],["2001-09-10",22.276,22.7822,22.2459,22.4237,703265.0],["2001-09-17",27.0924,27.1198,25.8062,25.943,9424682.0],["2001-09-18",25.9458,26.1346,25.5325,25.9293,4429884.0],["2001-09-19",25.9977,26.5451,25.642,26.5451,3714444.0],["2001-09-20",26.6135,27.9681,26.4356,27.8888,4350636.0],["2001-09-21",27.8887,27.8915,26.7284,27.1882,4176425.0],["2001-09-24",27.1854,27.3058,26.463,26.7202,2676038.0],["2001-09-25",26.8187,27.5576,26.7914,26.8543,2173105.0],["2001-09-26",26.7914,27.2703,26.764,26.9829,2308578.0],["2001-09-27",26.9556,28.2418,26.8598,28.1788,2469950.0],["2001-09-28",28.3239,28.5975,27.6397,27.6397,3228556.0],["2001-10-01",27.7765,28.0092,27.3661,27.7629,2463309.0],["2001-10-02",27.6944,29.008,27.6944,28.7891,3642944.0],["2001-10-03",28.7918,29.87,28.3649,29.424,4129939.0],["2001-10-04",29.2817,29.4459,28.7344,29.008,4454455.0],["2001-10-05",28.7891,29.6867,28.3074,29.4185,4223354.0],["2001-10-08",29.4212,30.089,29.1448,29.4459,5841505.0],["2001-10-09",29.4185,29.9522,29.1449,29.8208,4117986.0],["2001-10-10",29.7524,30.2559,29.0217,29.2872,6324073.0],["2001-10-11",29.2872,29.2899,28.2746,28.8028,5788821.0],["2001-10-12",28.8028,28.8028,28.1652,28.5291,3291644.0],["2001-10-15",28.5975,29.3638,28.5975,29.1531,2714776.0],["2001-10-16",29.1448,29.1448,28.3321,28.7344,1728390.0],["2001-10-17",28.7344,28.8165,27.9271,27.9681,1876702.0],["2001-10-18",27.9271,28.7836,27.7793,28.4607,3748312.0],["2001-10-19",28.4196,29.476,28.3239,29.4404,3120531.0],["2001-10-22",29.3857,29.7469,28.7891,28.8712,2478362.0],["2001-10-23",28.8712,29.0628,27.3606,27.3661,5262867.0],["2001-10-24",26.8187,28.4333,26.4083,28.3896,10166685.0],["2001-10-25",28.3211,28.3376,27.4044,28.2828,4809740.0],["2001-10-26",28.2418,28.6523,28.0776,28.187,3404538.0],["2001-10-29",28.7344,28.7344,27.9681,27.9955,4383841.0],["2001-10-30",27.9134,27.9736,27.4345,27.4618,2010404.0],["2001-10-31",27.5303,27.9407,27.1745,27.3524,2327836.0],["2001-11-01",27.3387,27.3524,26.961,27.2566,2228002.0],["2001-11-02",27.325,27.366,27.0459,27.3141,1327504.0],["2001-11-05",27.3141,27.4345,27.0787,27.2621,2083011.0],["2001-11-06",26.6819,27.0705,26.3946,26.961,6215827.0],["2001-11-07",26.9638,26.9638,26.1291,26.2933,3787493.0],["2001-11-08",26.3398,26.8187,26.3398,26.805,2656115.0],["2001-11-09",26.9556,26.9556,26.6272,26.7093,2576204.0],["2001-11-12",26.6409,26.6956,26.411,26.5068,1296735.0],["2001-11-13",26.5807,26.6545,25.2808,25.2835,4803763.0],["2001-11-14",25.2698,25.5873,24.9442,25.0427,5338129.0],["2001-11-15",24.9743,24.9743,24.26,24.3613,7116547.0],["2001-11-16",24.3695,25.0399,24.3558,25.0399,18082346.0],["2001-11-19",25.2452,26.2988,25.0427,26.2577,6795130.0],["2001-11-20",26.1893,26.8187,26.0114,26.4767,7077144.0],["2001-11-21",26.4767,26.5369,25.7241,25.8062,4030991.0],["2001-11-23",25.8089,25.8089,25.683,25.7378,2734477.0],["2001-11-26",25.7241,25.9293,25.0509,25.122,5005202.0],["2001-11-27",25.2589,25.4066,24.9113,25.2561,6655451.0],["2001-11-28",25.3136,25.683,25.1686,25.5791,3844162.0],["2001-11-29",25.579,25.9253,25.568,25.6532,8738462.0],["2001-11-30",25.6725,25.8017,25.296,25.8017,3240066.0],["2001-12-03",25.8484,26.137,25.7687,26.137,3043719.0],["2001-12-04",26.137,26.4558,26.137,26.4201,2803099.0],["2001-12-05",26.1095,26.2744,25.9748,26.1287,4535473.0],["2001-12-06",26.1315,26.2607,26.0903,26.1095,3420033.0],["2001-12-07",26.0957,26.1205,25.9171,26.0573,2342225.0],["2001-12-10",26.0765,26.3019,26.027,26.071,2014388.0],["2001-12-11",26.027,26.0545,25.7247,25.7247,3123852.0],["2001-12-12",25.7275,26.0518,25.7275,26.0105,1787936.0],["2001-12-13",26.0105,26.027,25.7632,25.8621,1352961.0],["2001-12-14",25.8484,25.9996,25.7495,25.9473,1013171.0],["2001-12-17",25.7275,26.0023,25.6148,25.9803,1686774.0],["2001-12-18",25.9803,26.0133,25.6588,25.9721,1558384.0],["2001-12-19",25.9034,26.2002,25.7797,26.1122,1836635.0],["2001-12-20",26.115,27.0989,26.115,26.9505,3583177.0],["2001-12-21",27.0192,27.1951,26.9422,27.1649,2894521.0],["2001-12-24",27.1649,27.3737,27.1209,27.3407,640620.0],["2001-12-26",27.3435,27.4012,27.1594,27.1896,886110.0],["2001-12-27",27.1813,27.2501,27.0742,27.2501,886110.0],["2001-12-28",27.2501,27.3902,27.2308,27.3875,673381.0],["2001-12-31",27.3875,27.8135,27.3875,27.7063,1530050.0],["2002-01-02",27.5414,27.5414,26.934,27.0742,2372773.0],["2002-01-03",27.0714,27.1401,26.8488,27.1401,2179081.0],["2002-01-04",27.1401,27.5579,27.0604,27.2583,1468290.0],["2002-01-07",27.3188,27.3188,27.0219,27.0577,1681682.0],["2002-01-08",27.0604,27.1841,27.0384,27.0769,1431544.0],["2002-01-09",27.1181,27.2226,27.1154,27.1676,1118982.0],["2002-01-10",27.2088,27.2088,27.0192,27.022,1251799.0],["2002-01-11",26.934,26.934,26.3706,26.3843,2564693.0],["2002-01-14",26.3459,27.2088,26.2469,26.8296,2732263.0],["2002-01-15",26.8296,27.0714,26.8296,26.9972,2152518.0],["2002-01-16",26.9752,27.0302,26.6454,26.7031,2088766.0],["2002-01-17",26.7031,26.912,26.7031,26.8735,1307360.0],["2002-01-18",26.8241,27.1209,26.7141,27.0494,1781074.0],["2002-01-22",27.0714,27.36,26.8653,26.9313,1563254.0],["2002-01-23",26.934,27.1264,26.5547,26.6262,1816270.0],["2002-01-24",26.6262,28.157,26.6262,28.0526,3622800.0],["2002-01-25",27.7585,29.0227,27.731,28.8056,4839624.0],["2002-01-28",28.8084,29.9874,28.7342,29.7841,4261649.0],["2002-01-29",29.7511,29.7538,28.8029,29.2811,3312009.0],["2002-01-30",29.2811,29.3938,28.1982,29.3553,5570780.0],["2002-01-31",29.4075,30.6993,29.2976,30.6745,3984062.0],["2002-02-01",30.232,30.4711,29.894,30.1771,6769673.0],["2002-02-04",30.1771,30.5014,29.8335,30.2266,6788711.0],["2002-02-05",30.1578,30.5041,29.6164,29.7044,4010404.0],["2002-02-06",29.7044,30.2595,29.5724,30.0451,2430769.0],["2002-02-07",30.0946,30.1826,29.6824,30.0259,1818484.0],["2002-02-08",29.9572,30.232,29.8445,30.0259,1900387.0],["2002-02-11",29.9572,30.3365,29.8198,30.232,2795351.0],["2002-02-12",30.3695,30.4382,30.0204,30.1166,2383619.0],["2002-02-13",30.254,30.5509,30.1798,30.3557,3465855.0],["2002-02-14",30.3145,30.3997,30.0534,30.2266,1476923.0],["2002-02-15",29.9792,32.3538,29.9792,31.7436,6957609.0],["2002-02-19",31.6062,31.6942,31.4138,31.5787,3391035.0],["2002-02-20",31.5925,31.8811,31.3891,31.62,3558384.0],["2002-02-21",31.62,32.6753,31.554,32.3758,3444826.0],["2002-02-22",30.2321,30.7817,28.8029,30.2183,17629662.0],["2002-02-25",29.8885,30.1221,29.435,29.8033,9587382.0],["2002-02-26",29.8033,29.8033,29.3086,29.6054,4772994.0],["2002-02-27",29.468,30.0122,29.2041,29.9599,4958052.0],["2002-02-28",30.0289,30.0675,29.2979,29.5269,3318428.0],["2002-03-01",29.7917,29.7917,29.4607,29.7227,2600332.0],["2002-03-04",29.4469,29.4496,28.2745,28.5504,7898174.0],["2002-03-05",28.6469,29.3558,28.5228,28.6745,3259989.0],["2002-03-06",28.8814,30.2717,28.829,30.1503,3393248.0],["2002-03-07",30.0951,30.1227,29.3779,29.5407,2319203.0],["2002-03-08",29.72,29.8193,28.771,29.2179,2002656.0],["2002-03-11",29.3283,30.2523,29.3089,29.9186,1974101.0],["2002-03-12",29.9213,30.451,29.7393,30.1972,2382291.0],["2002-03-13",30.1779,31.0882,30.0399,30.3158,5082900.0],["2002-03-14",30.3848,30.5503,29.7365,29.7889,2264305.0],["2002-03-15",29.8193,30.1089,29.72,30.1089,1938019.0],["2002-03-18",30.1779,30.5089,29.9241,29.9986,1791920.0],["2002-03-19",30.0675,30.9696,30.0675,30.8454,1909242.0],["2002-03-20",30.7351,30.9723,30.5917,30.8179,1442391.0],["2002-03-21",30.6882,30.7296,29.8606,30.1227,1329054.0],["2002-03-22",30.1586,30.2027,29.7917,30.1006,2132153.0],["2002-03-25",30.0675,30.2744,29.7917,29.7917,3111455.0],["2002-03-26",29.7917,30.1503,29.0386,29.6538,3547316.0],["2002-03-27",29.8193,31.033,29.7917,30.7572,4366796.0],["2002-03-28",30.7572,31.3971,30.5641,31.1847,2658107.0],["2002-04-01",31.5157,32.2605,31.295,32.0316,3234975.0],["2002-04-02",32.0316,32.495,31.2813,31.4468,3858993.0],["2002-04-03",31.4468,31.9405,31.033,31.3061,2644162.0],["2002-04-04",31.3227,31.4716,31.2592,31.3916,1693857.0],["2002-04-05",31.4606,31.8881,31.4606,31.6812,1968124.0],["2002-04-08",31.6812,32.1833,31.6399,32.1529,1721306.0],["2002-04-09",32.1916,32.3157,31.1985,31.6537,2723188.0],["2002-04-10",31.7916,32.5226,31.6675,32.4536,2156945.0],["2002-04-11",32.4536,32.9502,32.3295,32.7929,3124294.0],["2002-04-12",32.7571,33.0329,32.5584,32.6357,3385501.0],["2002-04-15",32.1668,32.1668,31.6233,31.6923,3901937.0],["2002-04-16",31.6923,32.3019,31.4468,32.2026,3488434.0],["2002-04-17",32.1364,32.1392,31.3061,31.4137,4544992.0],["2002-04-18",31.4165,31.6399,31.102,31.4192,3036635.0],["2002-04-19",31.4192,31.422,30.702,30.9613,2392031.0],["2002-04-22",31.102,31.8881,31.0882,31.4909,3463199.0],["2002-04-23",31.5019,32.3985,31.3116,32.3847,3083121.0],["2002-04-24",32.1364,32.5778,31.7309,32.1336,3269729.0],["2002-04-25",32.0647,32.2743,31.7088,32.2192,2938572.0],["2002-04-26",32.2468,32.3433,31.8192,32.1723,1487548.0],["2002-04-29",32.1033,32.6357,31.9433,31.9957,2010183.0],["2002-04-30",32.8233,33.6811,32.7764,33.2839,5749419.0],["2002-05-01",33.3777,34.437,33.317,34.3928,4447150.0],["2002-05-02",34.2742,34.7515,34.037,34.0398,4880797.0],["2002-05-03",34.0673,34.0949,33.0605,33.7584,5090869.0],["2002-05-06",33.6536,33.6563,32.6881,32.9998,3578528.0],["2002-05-07",33.1929,33.4329,32.8536,32.9557,2993913.0],["2002-05-08",33.1626,33.5708,32.9805,33.546,1937797.0],["2002-05-09",33.477,34.1694,33.4494,33.5901,2552739.0],["2002-05-10",33.5901,33.9763,33.2508,33.306,1706918.0],["2002-05-13",33.306,34.4756,33.2812,34.346,3356724.0],["2002-05-14",34.4149,34.8011,34.0839,34.0894,2498506.0],["2002-05-15",34.0673,34.0673,33.3777,33.6094,1880022.0],["2002-05-16",33.6122,34.1528,33.6122,33.968,1238517.0],["2002-05-17",33.9708,34.2356,33.5984,33.8936,1434422.0],["2002-05-20",33.9294,34.3018,33.7639,33.9405,2122634.0],["2002-05-21",33.9984,34.4811,33.9542,34.2163,1023575.0],["2002-05-22",34.2163,34.368,34.0453,34.3377,1386829.0],["2002-05-23",34.4068,34.4262,33.4161,33.9724,1887770.0],["2002-05-24",34.0388,34.0388,33.2086,33.3719,1675263.0],["2002-05-28",33.5545,33.679,33.1117,33.311,1654234.0],["2002-05-29",33.1726,33.7897,33.1532,33.762,1786608.0],["2002-05-30",33.7067,34.0803,33.6514,34.0554,1464084.0],["2002-05-31",34.0388,34.1772,33.5711,33.5711,1392584.0],["2002-06-03",33.5711,34.0388,33.3553,33.3553,1342557.0],["2002-06-04",33.2169,33.3193,32.3147,33.001,2799779.0],["2002-06-05",33.001,33.4161,32.9318,33.347,2463973.0],["2002-06-06",33.3442,33.3469,32.8211,32.9318,2609408.0],["2002-06-07",32.9318,32.9346,32.4503,32.5693,2473271.0],["2002-06-10",32.4503,33.6237,32.1293,33.4023,2904704.0],["2002-06-11",33.3912,33.394,33.0508,33.2224,1857886.0],["2002-06-12",33.2916,33.7621,33.2252,33.7067,2286442.0],["2002-06-13",33.7344,34.4677,33.6098,34.1218,2570006.0],["2002-06-14",34.1218,34.3709,33.4244,33.798,1632983.0],["2002-06-17",33.8008,34.8856,33.8008,34.8828,2119092.0],["2002-06-18",34.8856,35.9068,34.869,35.8929,3783066.0],["2002-06-19",35.8929,37.3597,35.7573,36.6678,7452795.0],["2002-06-20",36.7231,36.9169,35.8376,35.9621,3647814.0],["2002-06-21",35.7131,35.9345,35.4225,35.6134,4214499.0],["2002-06-24",35.1458,35.8099,35.1181,35.5194,2255672.0],["2002-06-25",35.5193,36.0728,34.2602,34.3155,6250581.0],["2002-06-26",34.2464,34.2602,33.6541,33.8312,3754510.0],["2002-06-27",33.8727,35.3948,33.8561,35.3727,4313226.0],["2002-06-28",35.1458,35.6494,34.5923,34.5923,3533592.0],["2002-07-01",33.7621,33.9696,32.6966,32.7077,8695739.0],["2002-07-02",32.8737,33.3469,32.5998,32.7547,5331046.0],["2002-07-03",32.7381,33.1975,32.6551,33.0425,3738351.0],["2002-07-05",33.347,34.4124,33.3193,34.3432,2041173.0],["2002-07-08",34.3155,34.393,33.1366,33.2916,3595351.0],["2002-07-09",33.3608,34.1744,33.2916,33.4964,3777310.0],["2002-07-10",33.4964,33.5213,32.2898,32.4088,4579745.0],["2002-07-11",32.2704,32.2704,30.2032,31.526,8461760.0],["2002-07-12",31.6173,31.7419,30.3167,30.7207,5135584.0],["2002-07-15",30.5823,30.5851,29.0547,29.6802,9773105.0],["2002-07-16",29.611,30.7733,29.528,30.0261,7082236.0],["2002-07-17",30.9891,31.3406,29.5114,30.4495,8689319.0],["2002-07-18",30.4965,30.9393,30.2558,30.4412,3507692.0],["2002-07-19",30.372,30.3748,27.5354,27.5548,8000664.0],["2002-07-22",27.5354,27.9506,25.8224,26.5641,12399336.0],["2002-07-23",26.6499,27.9921,26.6388,27.6738,6467072.0],["2002-07-24",27.3971,29.3343,26.9266,29.2319,6631765.0],["2002-07-25",28.504,29.3315,28.504,29.3204,6110017.0],["2002-07-26",29.099,29.3758,27.9229,28.6286,4472607.0],["2002-07-29",28.85,30.1091,28.8472,29.8656,5346099.0],["2002-07-30",29.658,30.0787,29.1405,29.7272,4199225.0],["2002-07-31",29.4505,30.6349,29.2512,30.6349,4113116.0],["2002-08-01",30.5657,30.6903,29.9569,30.2309,3309574.0],["2002-08-02",30.2309,30.7871,29.5833,29.8462,3561704.0],["2002-08-05",29.9846,30.2032,28.5649,28.5677,4541671.0],["2002-08-06",29.0575,30.0953,29.0575,29.4034,5204649.0],["2002-08-07",29.6387,30.6958,29.5833,30.6405,3286774.0],["2002-08-08",30.5796,32.0463,30.5796,32.0131,5070282.0],["2002-08-09",32.0158,32.7105,31.4375,32.2594,4398672.0],["2002-08-12",32.1902,32.2151,31.5592,31.5786,3113448.0],["2002-08-13",31.6256,31.8249,30.7262,30.8729,4063309.0],["2002-08-14",30.9006,31.9577,30.3305,31.9273,3835971.0],["2002-08-15",31.9273,32.1155,31.4513,31.966,4291976.0],["2002-08-16",31.8968,32.965,31.8249,32.4199,4101384.0],["2002-08-19",32.5444,32.7104,32.4199,32.4475,2378528.0],["2002-08-20",32.3092,32.3784,31.7557,31.7696,4484339.0],["2002-08-21",32.074,32.2953,31.645,31.8249,2461981.0],["2002-08-22",31.7972,31.966,31.6865,31.8138,2933924.0],["2002-08-23",31.8138,32.0657,31.7972,32.0269,3394577.0],["2002-08-26",32.0269,33.1671,32.0186,33.0204,5273713.0],["2002-08-27",33.4355,34.548,33.43,33.9087,6181074.0],["2002-08-28",33.9004,33.9032,33.0149,33.2031,3790814.0],["2002-08-29",33.203,34.2471,32.8337,34.0832,3058993.0],["2002-08-30",33.8889,34.5386,33.75,34.0971,2300387.0],["2002-09-03",33.9444,33.9472,33.0198,33.0531,2716989.0],["2002-09-04",33.0559,33.7334,32.7366,33.5085,3070946.0],["2002-09-05",33.3335,34.0832,33.1114,33.9166,2896292.0],["2002-09-06",34.5692,34.6386,34.0027,34.1749,2834532.0],["2002-09-09",34.1749,34.7746,33.9305,34.6997,2566685.0],["2002-09-10",34.5969,34.7802,34.2415,34.7774,2519535.0],["2002-09-11",35.2633,35.2911,34.8829,34.9385,2508688.0],["2002-09-12",35.4716,35.7631,35.1384,35.2078,4462424.0],["2002-09-13",34.9995,35.3022,34.7469,34.9856,2430991.0],["2002-09-16",35.0273,36.0491,35.0273,35.541,3027117.0],["2002-09-17",34.9856,35.0689,34.1221,34.2915,5724626.0],["2002-09-18",34.2915,34.9246,34.2915,34.6441,2681793.0],["2002-09-19",34.5691,34.7996,34.086,34.1638,2746652.0],["2002-09-20",34.1665,34.6802,34.1665,34.5803,2869950.0],["2002-09-23",34.7774,35.4216,34.7108,35.3161,2696182.0],["2002-09-24",35.541,35.6715,34.5442,35.0773,2967349.0],["2002-09-25",35.0773,35.2161,34.6774,34.8218,2862424.0],["2002-09-26",34.8913,35.2106,34.5386,35.1967,2668733.0],["2002-09-27",35.1995,35.541,34.9246,35.1967,2343996.0],["2002-09-30",35.0134,35.0162,34.4192,34.4414,3275706.0],["2002-10-01",34.8468,34.8468,33.875,34.0971,4707250.0],["2002-10-02",34.0999,34.2915,33.8916,34.0138,3636082.0],["2002-10-03",34.0166,34.6913,33.5002,33.8084,3540232.0],["2002-10-04",33.875,33.9972,32.7032,33.1253,3454344.0],["2002-10-07",33.1253,34.1221,32.9948,33.7084,2991699.0],["2002-10-08",33.7084,33.7084,31.7425,31.848,6823022.0],["2002-10-09",31.7231,31.7259,30.2654,31.1289,8124405.0],["2002-10-10",31.0984,32.4867,30.8568,31.8508,3982955.0],["2002-10-11",32.4839,33.0281,32.2062,32.6255,3354732.0],["2002-10-14",32.3756,32.8865,31.8258,32.0535,3255119.0],["2002-10-15",32.0563,32.7588,31.6537,32.0396,3906364.0],["2002-10-16",32.0396,32.5283,31.8203,31.9341,2941671.0],["2002-10-17",29.0187,31.9286,27.2555,28.1829,28409961.0],["2002-10-18",28.1829,28.3911,26.9056,27.9663,13400775.0],["2002-10-21",27.8358,28.9326,27.7109,28.8632,6113558.0],["2002-10-22",28.8631,29.0103,28.144,28.8215,3184062.0],["2002-10-23",28.3245,29.3991,28.3245,29.3463,3033979.0],["2002-10-24",29.4324,30.3375,29.2519,29.4851,5543774.0],["2002-10-25",29.2075,29.5129,28.8132,29.1714,2709685.0],["2002-10-28",29.1714,29.2908,28.1662,28.3162,3911455.0],["2002-10-29",28.3189,29.1519,27.8636,28.9242,3729054.0],["2002-10-30",28.7937,29.0159,28.3606,28.5077,3455008.0],["2002-10-31",28.5105,28.7993,28.4605,28.6355,2385833.0],["2002-11-01",28.6383,28.6383,27.8136,27.9802,4150526.0],["2002-11-04",27.9802,28.1829,26.1004,26.106,12593027.0],["2002-11-05",26.5863,27.1833,26.2392,26.789,6314555.0],["2002-11-06",26.7918,28.0441,26.7918,27.8775,6258550.0],["2002-11-07",27.9052,28.019,27.3832,27.472,3853237.0],["2002-11-08",27.5415,28.0746,27.2805,27.361,3160155.0],["2002-11-11",27.3638,27.9219,26.9612,27.0445,3669950.0],["2002-11-12",27.3499,27.3499,26.9362,27.0111,4522634.0],["2002-11-13",27.0139,27.0139,25.2952,25.8977,9614610.0],["2002-11-14",25.9005,26.1698,24.7121,25.1286,7274377.0],["2002-11-15",25.1314,25.5451,24.962,25.4923,6714112.0],["2002-11-18",25.4923,25.5451,24.2123,24.2845,7853016.0],["2002-11-19",24.2873,25.173,24.2873,25.1036,6740897.0],["2002-11-20",25.2674,25.6839,24.9897,25.5451,5304040.0],["2002-11-21",26.1754,27.2,26.1754,26.6557,7888213.0],["2002-11-22",26.6557,27.4887,26.5724,26.9667,5989596.0],["2002-11-25",27.1555,27.2111,26.839,26.8945,3731267.0],["2002-11-26",27.2944,27.5137,27.0195,27.3777,5968567.0],["2002-11-27",27.6007,27.8795,27.1212,27.3386,6228445.0],["2002-11-29",27.5617,27.5617,27.0152,27.018,1587604.0],["2002-12-02",27.1546,27.2327,26.4604,26.9511,3945988.0],["2002-12-03",26.9539,26.9539,26.5134,26.6249,3349862.0],["2002-12-04",26.3461,26.8229,26.3322,26.8061,4051577.0],["2002-12-05",26.8173,26.8256,26.2625,26.2653,3148423.0],["2002-12-06",26.2067,27.1463,26.0283,26.8786,4241948.0],["2002-12-09",26.8814,27.0097,26.5385,26.5831,2757941.0],["2002-12-10",26.6221,27.1128,26.5413,26.9372,4125069.0],["2002-12-11",26.9372,27.2661,26.4883,26.9037,5055894.0],["2002-12-12",26.795,26.8479,26.3238,26.4576,2603874.0],["2002-12-13",26.4297,26.4325,25.3285,25.4345,5001882.0],["2002-12-16",25.3703,25.8443,25.203,25.8108,6034754.0],["2002-12-17",25.6491,26.1175,25.3397,25.4428,2979303.0],["2002-12-18",25.4456,26.3238,25.3285,26.3071,4159823.0],["2002-12-19",26.2402,26.8479,26.151,26.4437,5621251.0],["2002-12-20",26.5692,26.7476,26.4576,26.611,4093636.0],["2002-12-23",26.7643,27.3219,26.7058,27.3219,3744992.0],["2002-12-24",27.3219,27.6983,27.3219,27.531,2618484.0],["2002-12-26",27.531,27.6481,27.057,27.3191,2199225.0],["2002-12-27",27.2494,27.5589,27.2494,27.2996,1862313.0],["2002-12-30",27.2717,27.2996,26.8256,27.1463,2393581.0],["2002-12-31",27.0849,27.1407,26.8117,27.0431,1797676.0],["2003-01-02",27.0459,27.8655,27.0431,27.8237,2986165.0],["2003-01-03",27.8265,27.8265,27.4725,27.7122,2273824.0],["2003-01-06",27.7485,28.1862,27.7261,27.9994,4102933.0],["2003-01-07",28.0021,28.0021,27.3358,27.4362,3451467.0],["2003-01-08",27.4362,27.8767,27.2661,27.3888,2036303.0],["2003-01-09",27.4195,27.5589,26.8312,27.5589,4202988.0],["2003-01-10",27.3219,27.6843,27.3219,27.5505,1857443.0],["2003-01-13",27.4474,27.5728,27.071,27.3358,2827227.0],["2003-01-14",27.4585,27.4752,27.1574,27.2355,2121749.0],["2003-01-15",27.2243,27.2494,26.8507,26.9873,2157388.0],["2003-01-16",27.0431,27.294,26.9873,27.0097,2178417.0],["2003-01-17",27.0124,27.0124,26.5413,26.5692,2740232.0],["2003-01-21",26.5691,26.6472,26.3043,26.374,1927172.0],["2003-01-22",26.3768,26.7643,24.9522,25.0135,8587493.0],["2003-01-23",25.2811,25.9558,25.0776,25.677,4375208.0],["2003-01-24",25.6491,25.9837,25.1612,25.1612,3708467.0],["2003-01-27",25.2031,25.2867,24.534,24.6427,2927947.0],["2003-01-28",24.6455,25.8164,24.6455,25.6101,4094079.0],["2003-01-29",25.3703,26.0534,25.3564,25.8443,3539790.0],["2003-01-30",25.7411,25.7913,25.4679,25.5627,2706143.0],["2003-01-31",25.3006,25.9279,25.2867,25.4846,3748091.0],["2003-02-03",25.4874,25.9558,25.3871,25.7411,2613835.0],["2003-02-04",25.6714,25.9976,25.6296,25.9502,2525512.0],["2003-02-05",25.953,26.1649,25.6742,25.7718,2579745.0],["2003-02-06",25.7606,25.7857,25.3452,25.5069,1681682.0],["2003-02-07",25.6491,25.9251,25.4651,25.5627,1786386.0],["2003-02-10",25.5627,25.7606,25.2783,25.5962,1805202.0],["2003-02-11",25.6213,25.6519,25.2588,25.4819,1831987.0],["2003-02-12",25.8582,25.8722,25.1891,25.44,3089983.0],["2003-02-13",25.3954,25.5794,24.994,25.4819,2562258.0],["2003-02-14",25.4819,25.8164,25.2309,25.6965,2375650.0],["2003-02-18",25.7495,25.7495,25.1752,25.5906,3904593.0],["2003-02-19",25.5906,26.0394,25.5432,26.0088,2870393.0],["2003-02-20",26.0088,26.0534,25.348,25.4456,2634200.0],["2003-02-21",25.5097,25.6212,25.27,25.4372,3999115.0],["2003-02-24",25.4066,25.4149,24.743,24.7542,3474267.0],["2003-02-25",24.5618,24.98,24.5618,24.743,4538794.0],["2003-02-26",24.7709,24.8741,24.0907,24.5228,4101162.0],["2003-02-27",24.646,24.6992,24.0999,24.366,3850802.0],["2003-02-28",24.1139,24.408,24.1139,24.282,2908246.0],["2003-03-03",24.4024,24.646,24.1951,24.2595,2861096.0],["2003-03-04",24.2119,24.6964,23.8478,24.4388,3611068.0],["2003-03-05",23.5426,23.6938,23.0776,23.4557,11024903.0],["2003-03-06",23.4557,23.5958,23.0104,23.5426,6364139.0],["2003-03-07",23.5426,23.7274,23.1197,23.1701,3662424.0],["2003-03-10",22.9236,23.0776,22.6968,22.7556,4477476.0],["2003-03-11",22.7836,22.8368,22.1254,22.1254,4569784.0],["2003-03-12",22.1254,22.4083,21.921,22.3243,3843276.0],["2003-03-13",22.5175,22.736,22.3663,22.7024,3124958.0],["2003-03-14",22.9096,23.817,22.8592,23.6378,4576425.0],["2003-03-17",23.6378,24.1335,23.3073,24.1335,5662424.0],["2003-03-18",24.1839,24.7161,24.0075,24.1307,4731599.0],["2003-03-19",24.548,24.6824,24.2819,24.492,2785833.0],["2003-03-20",24.492,24.492,23.7218,23.7918,3476038.0],["2003-03-21",23.8058,23.9571,22.5007,23.0636,8416159.0],["2003-03-24",23.1337,23.719,23.0636,23.6462,5247593.0],["2003-03-25",23.6882,23.6882,23.3577,23.4613,2707250.0],["2003-03-26",23.6658,23.6658,23.2457,23.4389,2154068.0],["2003-03-27",23.2569,24.0859,23.2569,24.0019,4947427.0],["2003-03-28",23.9599,24.4332,23.7666,24.2147,3066298.0],["2003-03-31",24.0299,24.4556,23.7834,24.0299,2920199.0],["2003-04-01",24.0999,24.618,24.0635,24.4388,3328832.0],["2003-04-02",24.534,24.548,23.7218,24.366,3528722.0],["2003-04-03",24.366,24.5004,24.0943,24.2203,1914555.0],["2003-04-04",24.1979,24.2007,23.3185,23.3185,5087327.0],["2003-04-07",23.2485,23.6378,23.0496,23.5258,4932374.0],["2003-04-08",23.4697,23.6098,23.0832,23.4417,3124958.0],["2003-04-09",23.3717,23.6378,23.3017,23.4277,2937244.0],["2003-04-10",23.4277,23.4277,22.5595,22.792,4386276.0],["2003-04-11",22.8312,22.8396,22.3243,22.4671,4351300.0],["2003-04-14",22.4951,22.7696,22.4055,22.7528,3548201.0],["2003-04-15",22.7556,22.8928,22.4335,22.862,2570891.0],["2003-04-16",22.9712,23.1337,22.7612,22.9488,3172330.0],["2003-04-17",22.8928,23.6322,22.8676,23.4697,3064527.0],["2003-04-21",23.4725,24.0383,23.4725,23.7218,2848921.0],["2003-04-22",23.8198,24.4472,23.8198,24.2539,3598229.0],["2003-04-23",24.2763,24.548,24.0411,24.3323,2342446.0],["2003-04-24",24.2623,24.352,24.0495,24.1251,1783951.0],["2003-04-25",24.0859,24.2259,23.845,23.929,1709795.0],["2003-04-28",23.8618,24.3884,23.733,24.2343,1839513.0],["2003-04-29",25.0661,25.4582,24.6628,25.0073,5750968.0],["2003-04-30",24.6684,25.0073,24.576,24.632,3309795.0],["2003-05-01",24.632,24.7048,24.1559,24.5284,2003099.0],["2003-05-02",24.9121,25.3602,24.8421,25.1586,3707582.0],["2003-05-05",25.1614,25.3434,24.5396,24.7861,3029994.0],["2003-05-06",25.0241,25.2062,24.7861,24.9345,3149530.0],["2003-05-07",24.8421,25.0213,24.7273,24.9541,4598561.0],["2003-05-08",24.7581,24.9961,24.5648,24.66,1652241.0],["2003-05-09",24.8421,24.9513,24.7441,24.8701,2020587.0],["2003-05-12",24.9849,25.4442,24.7861,25.3602,2393581.0],["2003-05-13",25.3462,25.6543,25.1361,25.6403,2336469.0],["2003-05-14",25.6263,25.7915,25.4918,25.7383,2858882.0],["2003-05-15",25.8083,25.9343,25.4162,25.4862,2608744.0],["2003-05-16",25.3042,25.6599,25.2202,25.4582,2084339.0],["2003-05-19",25.2062,25.3434,24.7665,24.8393,2383841.0],["2003-05-20",24.7693,24.9345,24.4136,24.6908,2618262.0],["2003-05-21",24.6908,24.6908,24.2819,24.3408,2105368.0],["2003-05-22",24.3464,24.7161,24.2819,24.394,2215385.0],["2003-05-23",24.324,25.1221,24.0719,24.9457,2888102.0],["2003-05-27",24.716,25.0241,24.6124,24.6348,3411400.0],["2003-05-28",24.7861,24.7945,24.4136,24.506,3713780.0],["2003-05-29",24.506,24.562,24.2063,24.2427,3814056.0],["2003-05-30",24.5776,24.7464,24.4453,24.676,5804981.0],["2003-06-02",24.7886,24.9602,24.6226,24.6789,3121417.0],["2003-06-03",24.7717,24.8026,24.5213,24.5635,2248146.0],["2003-06-04",24.4791,24.5382,24.1274,24.2821,4000221.0],["2003-06-05",24.2624,24.5916,24.1302,24.1949,3205313.0],["2003-06-06",24.3665,24.4481,24.0289,24.0289,4274709.0],["2003-06-09",24.0289,24.0317,23.3311,23.4943,4184173.0],["2003-06-10",23.5984,23.9726,23.4662,23.9501,2972219.0],["2003-06-11",24.2652,24.5353,23.7475,24.496,2422357.0],["2003-06-12",24.496,25.0137,24.496,24.617,2967571.0],["2003-06-13",24.7042,24.8139,24.0964,24.2005,2064859.0],["2003-06-16",24.2709,24.5128,24.1977,24.5128,2138794.0],["2003-06-17",24.465,24.465,24.0205,24.2512,3340122.0],["2003-06-18",24.2512,24.5776,24.0627,24.5213,2856004.0],["2003-06-19",24.4932,24.8843,24.4791,24.6451,2806419.0],["2003-06-20",24.7464,25.1319,24.6507,24.9715,4480576.0],["2003-06-23",24.7605,24.9011,24.6423,24.8055,2313226.0],["2003-06-24",24.7182,25.0193,24.7014,24.8589,2351300.0],["2003-06-25",24.7323,24.994,24.5663,24.631,1990039.0],["2003-06-26",24.5691,24.6198,24.2962,24.4003,2041173.0],["2003-06-27",24.4509,24.4509,24.1302,24.1471,1571223.0],["2003-06-30",24.2174,24.3103,24.1105,24.2793,2005977.0],["2003-07-01",24.2793,24.8449,24.2793,24.8167,2718539.0],["2003-07-02",24.8167,24.8308,24.541,24.7604,1697620.0],["2003-07-03",24.6057,24.6479,24.2174,24.2174,1297178.0],["2003-07-07",24.2202,24.5382,24.1414,24.1977,2107139.0],["2003-07-08",24.2371,24.3975,24.0317,24.389,2174875.0],["2003-07-09",24.2765,24.3609,24.0992,24.2399,2554953.0],["2003-07-10",24.1696,24.7323,24.1442,24.676,3313116.0],["2003-07-11",24.7464,24.9068,24.6057,24.8083,2350194.0],["2003-07-14",24.8617,24.8617,24.676,24.7604,2398008.0],["2003-07-15",24.7886,24.9574,24.6479,24.6901,1983177.0],["2003-07-16",24.6901,24.7605,24.3243,24.5494,2900719.0],["2003-07-17",24.5494,24.5551,24.2062,24.299,1694079.0],["2003-07-18",24.4397,25.0981,24.3412,25.0559,2712120.0],["2003-07-21",25.0418,25.2528,24.5325,24.7182,2347537.0],["2003-07-22",24.3975,25.2106,24.3975,25.0728,2687770.0],["2003-07-23",25.0418,25.1797,24.7323,24.873,2076148.0],["2003-07-24",24.9293,24.9715,24.2315,24.2399,3134477.0],["2003-07-25",24.2681,24.5354,24.1274,24.5072,3068954.0],["2003-07-28",25.2529,26.111,25.1544,25.9872,8448257.0],["2003-07-29",25.9422,26.1392,25.5792,25.9985,4374986.0],["2003-07-30",25.9394,26.097,25.7874,26.0435,2289983.0],["2003-07-31",26.1729,26.3361,25.9141,25.9535,2110902.0],["2003-08-01",26.0266,26.0407,25.6046,25.8465,1723077.0],["2003-08-04",25.9169,25.9675,25.6608,25.8156,2264970.0],["2003-08-05",25.8859,25.8916,25.3232,25.6046,2824571.0],["2003-08-06",25.4076,25.7818,25.236,25.6074,1725733.0],["2003-08-07",25.8156,25.8859,25.4217,25.7706,2021472.0],["2003-08-08",25.7509,25.779,25.492,25.5933,1566132.0],["2003-08-11",25.6608,25.9731,25.447,25.6974,1966132.0],["2003-08-12",25.7171,25.7818,25.4723,25.7818,1376204.0],["2003-08-13",25.7818,25.8578,25.5708,25.6524,1286331.0],["2003-08-14",25.6496,26.2264,25.4357,26.156,2821693.0],["2003-08-15",26.1954,26.519,26.0941,26.1617,1009186.0],["2003-08-18",26.2123,26.7976,26.1954,26.7947,2088323.0],["2003-08-19",26.8004,27.2787,26.8004,27.0339,3070061.0],["2003-08-20",27.0114,27.0114,26.4346,26.5106,1881129.0],["2003-08-21",27.2084,27.3884,26.9467,27.3237,4568899.0],["2003-08-22",27.3631,27.3659,26.5922,26.685,1746541.0],["2003-08-25",26.4487,26.5134,26.2517,26.5106,1745877.0],["2003-08-26",26.5106,26.9411,26.4965,26.8426,1359159.0],["2003-08-27",26.7863,26.8426,26.5077,26.6428,1702712.0],["2003-08-28",26.6203,26.8454,26.4881,26.8229,2108910.0],["2003-08-29",26.7974,27.0235,26.7692,26.9783,1135141.0],["2003-09-02",27.0405,27.2948,26.8088,27.0263,1429773.0],["2003-09-03",27.0913,27.2156,26.8511,27.1195,2387382.0],["2003-09-04",27.1676,27.1676,26.7551,26.919,1539126.0],["2003-09-05",26.7296,26.7607,26.3567,26.6392,1534698.0],["2003-09-08",26.6986,26.9218,26.6449,26.8427,1428666.0],["2003-09-09",26.9133,26.9133,26.4499,26.5884,1318650.0],["2003-09-10",26.3991,26.5036,26.0261,26.221,2219812.0],["2003-09-11",26.286,26.416,26.1617,26.2578,1513005.0],["2003-09-12",26.2578,26.3793,26.0233,26.3002,1161262.0],["2003-09-15",26.2776,26.659,26.1363,26.5206,1707803.0],["2003-09-16",26.6307,26.8653,26.5319,26.7975,1839513.0],["2003-09-17",26.8088,26.8992,26.642,26.772,1356724.0],["2003-09-18",26.7014,26.8398,26.6251,26.707,1321749.0],["2003-09-19",26.6449,26.7014,26.1984,26.3454,2678030.0],["2003-09-22",26.1645,26.2069,25.7124,25.8509,2052020.0],["2003-09-23",25.2321,25.7011,24.7404,24.8535,7076480.0],["2003-09-24",24.8535,24.8563,24.2997,24.2997,4856447.0],["2003-09-25",24.2997,24.2997,23.452,23.9945,7340122.0],["2003-09-26",24.1584,24.5398,24.1301,24.342,4937908.0],["2003-09-29",24.6105,24.7998,24.3166,24.4862,3010957.0],["2003-09-30",24.3844,24.5116,24.164,24.3618,2099391.0],["2003-10-01",24.2997,24.6642,24.2177,24.6642,1755838.0],["2003-10-02",24.554,24.6105,24.3562,24.4099,1661538.0],["2003-10-03",24.4099,24.7518,24.4099,24.4268,1876702.0],["2003-10-06",24.4692,24.4833,24.1217,24.2573,1919424.0],["2003-10-07",24.1866,24.5059,24.164,24.3816,1858107.0],["2003-10-08",24.3816,24.4409,24.0991,24.2121,2753957.0],["2003-10-09",24.3562,24.6529,24.3138,24.3675,1942667.0],["2003-10-10",24.3675,24.3675,24.0256,24.1782,3382180.0],["2003-10-13",24.3138,24.3138,24.068,24.1301,1596901.0],["2003-10-14",24.1386,24.3618,24.0708,24.3392,2850913.0],["2003-10-15",24.3392,24.3392,24.0793,24.1584,1821804.0],["2003-10-16",24.1273,24.1838,23.8617,23.9465,2102490.0],["2003-10-17",24.1584,24.5342,24.1584,24.3929,3609740.0],["2003-10-20",24.3929,24.4438,24.2262,24.4212,1988489.0],["2003-10-21",24.2997,24.5822,24.2968,24.4551,1954621.0],["2003-10-22",24.4551,24.4551,24.1556,24.2658,2514222.0],["2003-10-23",24.2686,24.6387,24.1867,24.4918,2429220.0],["2003-10-24",24.4918,24.5596,24.229,24.5596,1738794.0],["2003-10-27",24.5596,24.6105,24.3844,24.5427,1893304.0],["2003-10-28",24.5427,24.8054,24.4946,24.7235,1858771.0],["2003-10-29",25.0117,25.7379,24.9495,25.5316,5424460.0],["2003-10-30",25.5316,25.6277,25.3395,25.4271,2091865.0],["2003-10-31",25.4271,25.5712,25.0823,25.2604,1845932.0],["2003-11-03",25.2604,25.4468,25.1812,25.2293,1497952.0],["2003-11-04",25.2293,25.2293,25.023,25.071,2374322.0],["2003-11-05",25.071,25.1445,24.975,25.1247,1383287.0],["2003-11-06",24.8309,25.0767,24.7009,24.8365,2421472.0],["2003-11-07",24.9354,25.2575,24.8676,25.1615,2396901.0],["2003-11-10",25.1897,25.1897,25.0004,25.1332,2236635.0],["2003-11-11",25.105,25.3649,25.0061,25.2575,1805423.0],["2003-11-12",25.2575,25.5994,25.1615,25.4808,2666076.0],["2003-11-13",25.444,25.9102,25.396,25.8283,3038849.0],["2003-11-14",25.8283,25.8594,25.6757,25.7633,1819148.0],["2003-11-17",25.6701,25.9357,25.5542,25.6333,1945102.0],["2003-11-18",25.5711,25.7548,25.4779,25.5966,2210736.0],["2003-11-19",25.5288,26.1702,25.4694,25.9583,2610515.0],["2003-11-20",25.9611,26.221,25.8537,26.2154,2621361.0],["2003-11-21",26.1787,26.3482,26.1363,26.3482,3093304.0],["2003-11-24",26.3482,26.4895,26.1193,26.2945,1866740.0],["2003-11-25",26.2775,26.3538,26.0176,26.2239,2076148.0],["2003-11-26",26.3771,26.3913,26.1558,26.3714,1095517.0],["2003-11-28",26.326,26.3572,26.187,26.2863,504704.0],["2003-12-01",26.3913,26.3913,26.0791,26.2267,2037189.0],["2003-12-02",26.1501,26.1501,25.9231,25.9855,1882236.0],["2003-12-03",26.1643,26.3062,26.0082,26.0735,1672385.0],["2003-12-04",26.4764,26.8368,26.3629,26.7772,3472053.0],["2003-12-05",26.6183,26.6325,26.2693,26.4083,1849474.0],["2003-12-08",26.3345,26.8312,26.3118,26.7602,1608854.0],["2003-12-09",26.8312,26.8737,26.2437,26.4452,1869397.0],["2003-12-10",26.4254,26.6467,26.3743,26.4821,949419.0],["2003-12-11",26.4764,26.6439,26.3402,26.5133,1391035.0],["2003-12-12",26.5133,26.6155,26.3459,26.5218,714997.0],["2003-12-15",26.6325,26.6609,26.0195,26.0309,2011732.0],["2003-12-16",26.1018,26.4537,26.0933,26.3516,1381738.0],["2003-12-17",26.3459,26.448,26.1728,26.3402,2199447.0],["2003-12-18",26.2778,26.5048,26.1643,26.4452,2659436.0],["2003-12-19",26.6183,26.6183,26.3799,26.3941,2373215.0],["2003-12-22",26.4509,26.6183,26.4055,26.519,2297952.0],["2003-12-23",26.4197,26.5303,26.2409,26.2636,2877034.0],["2003-12-24",26.2636,26.7176,26.2437,26.7176,1502380.0],["2003-12-26",26.7602,26.817,26.712,26.8085,745102.0],["2003-12-29",26.8397,26.9957,26.8028,26.9702,1638517.0],["2003-12-30",27.0241,27.1007,26.8595,26.9503,1614831.0],["2003-12-31",26.9503,27.1376,26.817,27.1291,1469840.0],["2004-01-02",27.0582,27.1376,26.6212,26.8681,1853459.0],["2004-01-05",26.8169,26.9844,26.6211,26.9844,2159380.0],["2004-01-06",26.9872,27.1802,26.973,27.132,1690315.0],["2004-01-07",27.132,27.5491,27.044,27.3902,2101384.0],["2004-01-08",27.3902,27.6825,27.3136,27.4924,1409408.0],["2004-01-09",27.2994,27.7137,27.2426,27.498,2272717.0],["2004-01-12",27.5548,27.5633,27.4129,27.5264,2328058.0],["2004-01-13",27.5264,27.7818,27.498,27.6825,1838406.0],["2004-01-14",27.7761,28.0769,27.7336,28.023,2059768.0],["2004-01-15",28.0287,28.355,27.9294,28.0173,2020365.0],["2004-01-16",28.0798,28.46,28.0372,28.46,2778085.0],["2004-01-20",28.46,28.5764,28.2728,28.3777,2948976.0],["2004-01-21",28.3777,28.6558,28.1564,28.5821,1576093.0],["2004-01-22",28.6331,28.6331,28.3749,28.4685,1476923.0],["2004-01-23",28.5168,28.5537,28.1394,28.2699,1075816.0],["2004-01-26",28.2699,28.7864,28.2132,28.6842,1948201.0],["2004-01-27",28.6445,28.6445,28.2444,28.3976,1346541.0],["2004-01-28",28.3976,28.4771,28.0088,28.0542,1195573.0],["2004-01-29",28.0798,28.1507,27.9265,28.0088,2250802.0],["2004-01-30",27.9379,27.9606,27.3391,27.4441,2346209.0],["2004-02-02",27.6115,28.4515,27.5832,27.8641,2564693.0],["2004-02-03",27.9946,28.0542,27.6853,27.8102,1868954.0],["2004-02-04",27.8102,28.5111,27.8102,28.1223,2545656.0],["2004-02-05",28.1649,28.7864,28.1649,28.6927,2345766.0],["2004-02-06",28.7608,29.1865,28.7608,29.1212,2070393.0],["2004-02-09",29.1212,29.1751,28.8091,29.1099,1647593.0],["2004-02-10",29.0304,29.3398,28.8545,29.2489,1876038.0],["2004-02-11",29.2716,29.5809,29.1127,29.493,2380520.0],["2004-02-12",29.493,29.5128,29.2716,29.4135,1464970.0],["2004-02-13",29.4135,29.5809,29.3568,29.4135,1677034.0],["2004-02-17",29.3,29.6349,29.3,29.5724,1503486.0],["2004-02-18",29.6122,29.791,29.4504,29.4504,1831987.0],["2004-02-19",29.4533,29.7711,29.4334,29.5696,1352297.0],["2004-02-20",29.7682,29.842,29.4674,29.5753,1573879.0],["2004-02-23",29.5128,29.5895,28.5054,28.9283,2449585.0],["2004-02-24",28.8034,29.0049,28.094,28.4742,2926397.0],["2004-02-25",28.321,29.073,28.321,28.9339,2276038.0],["2004-02-26",28.9225,28.9311,28.7744,28.8998,2103376.0],["2004-02-27",28.8998,29.2017,28.8057,28.8057,1778860.0],["2004-03-01",29.0166,29.2844,29.0166,29.1077,1425346.0],["2004-03-02",29.045,29.1305,28.424,28.4354,2258107.0],["2004-03-03",28.404,28.481,28.2075,28.3471,2480133.0],["2004-03-04",28.3271,28.3898,27.632,27.8342,3511455.0],["2004-03-05",27.5636,28.0194,27.5636,27.8713,1961704.0],["2004-03-08",27.8485,28.085,27.5721,27.5721,1748091.0],["2004-03-09",27.5009,27.7459,27.3585,27.6776,2404427.0],["2004-03-10",27.8627,27.971,27.6462,27.8941,2525733.0],["2004-03-11",27.7773,27.8713,27.5123,27.5209,2790703.0],["2004-03-12",27.4496,27.6348,27.2929,27.4781,2720310.0],["2004-03-15",27.4069,27.7915,27.3699,27.6633,1802324.0],["2004-03-16",27.6662,27.7004,27.2474,27.5066,2366796.0],["2004-03-17",27.5209,27.5864,27.4126,27.5437,1534477.0],["2004-03-18",27.6206,27.7773,27.5408,27.5921,2013060.0],["2004-03-19",27.5949,27.7858,27.4753,27.4753,1860542.0],["2004-03-22",27.236,27.7687,27.236,27.7687,2016602.0],["2004-03-23",27.7203,27.9995,27.6462,27.7004,1187161.0],["2004-03-24",27.7288,27.7545,27.3499,27.7117,1929164.0],["2004-03-25",27.7118,27.8485,27.6234,27.6234,1771555.0],["2004-03-26",27.5209,27.7374,27.5209,27.632,1393691.0],["2004-03-29",27.6348,27.7089,27.538,27.5778,1152186.0],["2004-03-30",27.5351,27.857,27.5323,27.82,1828002.0],["2004-03-31",27.7887,28.1448,27.669,28.0394,1244272.0],["2004-04-01",28.0479,28.2616,27.9482,28.0223,1197786.0],["2004-04-02",28.1619,28.4895,28.0679,28.2958,1332817.0],["2004-04-05",28.2758,28.7887,28.2189,28.7773,1534034.0],["2004-04-06",28.6747,28.8998,28.4724,28.8599,1507471.0],["2004-04-07",28.8314,29.0109,28.726,28.726,2122856.0],["2004-04-08",28.8599,28.8969,28.649,28.6576,1205755.0],["2004-04-12",28.6861,28.914,28.6804,28.7288,890315.0],["2004-04-13",28.8371,28.9226,28.5522,28.6263,1135362.0],["2004-04-14",28.5721,28.7744,28.5721,28.7032,907139.0],["2004-04-15",28.7459,28.8456,28.404,28.5664,1153735.0],["2004-04-16",28.6889,28.7516,28.5493,28.7032,1135141.0],["2004-04-19",28.3471,28.4753,28.1619,28.2046,1666630.0],["2004-04-20",28.2758,28.4126,27.8342,27.8342,1688102.0],["2004-04-21",27.9197,27.9995,27.6063,27.9653,1849917.0],["2004-04-22",27.9197,28.6319,27.857,28.6319,2963586.0],["2004-04-23",28.5892,28.6377,28.2189,28.3869,1544660.0],["2004-04-26",28.3869,28.4154,28.236,28.2416,1389707.0],["2004-04-27",28.2217,28.5094,28.2217,28.3499,2271389.0],["2004-04-28",28.3129,28.3157,28.0308,28.0337,1546209.0],["2004-04-29",28.2474,28.3642,28.0878,28.1505,1213282.0],["2004-04-30",28.1077,28.3727,28.0622,28.2758,1593359.0],["2004-05-03",28.2787,28.5579,28.253,28.4753,1756502.0],["2004-05-04",28.4923,28.4923,27.9453,28.3727,2335805.0],["2004-05-05",28.3727,28.7345,28.347,28.5465,1538240.0],["2004-05-06",29.0451,29.0593,28.518,28.518,1984947.0],["2004-05-07",28.4468,28.575,28.387,28.4525,1325291.0],["2004-05-10",28.3385,28.367,27.914,28.0622,1539126.0],["2004-05-11",28.0622,28.0792,27.6405,27.763,1907028.0],["2004-05-12",28.0479,28.2473,27.7773,28.1961,2256779.0],["2004-05-13",28.3186,28.5778,28.3043,28.4525,2023907.0],["2004-05-14",28.4553,28.6177,28.2531,28.404,1874931.0],["2004-05-17",28.3471,28.367,28.0878,28.1875,1754732.0],["2004-05-18",28.2445,28.5351,28.0508,28.4696,1863420.0],["2004-05-19",28.6035,28.8029,28.404,28.4325,1583398.0],["2004-05-20",28.3638,28.5012,28.1578,28.464,1700498.0],["2004-05-21",28.5842,28.7331,28.5327,28.6357,1919646.0],["2004-05-24",28.7302,28.9706,28.3925,28.6844,1837078.0],["2004-05-25",28.5785,29.4085,28.5728,29.3341,2321638.0],["2004-05-26",29.2368,29.4343,29.1509,29.2654,2063088.0],["2004-05-27",29.3026,29.7663,29.3026,29.7663,1835086.0],["2004-05-28",29.7663,29.7663,29.4629,29.5173,1584726.0],["2004-06-01",29.4658,29.6718,29.2711,29.5802,1651799.0],["2004-06-02",29.5803,29.9437,29.5803,29.8436,1605091.0],["2004-06-03",29.8808,29.8808,29.6804,29.7377,1543110.0],["2004-06-04",29.772,29.8779,29.6575,29.7606,1072053.0],["2004-06-07",29.7663,30.0525,29.7405,30.0525,1364471.0],["2004-06-08",30.0096,30.0897,29.875,30.0897,1939568.0],["2004-06-09",30.0525,30.3673,30.0181,30.0181,1886220.0],["2004-06-10",30.167,30.167,29.9809,30.1384,1311123.0],["2004-06-14",30.0382,30.2729,29.9609,30.0439,1348533.0],["2004-06-15",30.1155,30.1784,29.9237,30.0353,1257333.0],["2004-06-16",30.0181,30.4274,30.0181,30.3902,1628334.0],["2004-06-17",30.3902,30.3931,30.0554,30.1784,1972330.0],["2004-06-18",30.1813,30.4246,30.1384,30.3702,2783177.0],["2004-06-21",30.3702,30.3702,30.0153,30.064,1307803.0],["2004-06-22",29.9838,30.333,29.9437,30.1097,1428666.0],["2004-06-23",30.0525,30.5333,30.0353,30.4418,1288434.0],["2004-06-24",30.3559,30.4818,30.2414,30.3387,1393802.0],["2004-06-25",30.2815,30.3902,30.2013,30.3502,1809961.0],["2004-06-28",30.3387,30.5391,30.1384,30.2242,1866740.0],["2004-06-29",30.1441,30.7623,30.0754,30.5963,1387382.0],["2004-06-30",30.4246,30.8825,30.4246,30.7394,1482789.0],["2004-07-01",30.6822,30.7795,30.5162,30.7337,1600775.0],["2004-07-02",30.6822,30.6993,30.3158,30.4761,1111787.0],["2004-07-06",30.3101,30.665,30.2986,30.5963,1417598.0],["2004-07-07",30.5677,30.997,30.5047,30.997,1774986.0],["2004-07-08",30.8253,31.0886,30.7966,30.9455,1871610.0],["2004-07-09",31.1916,31.3176,31.0371,31.1973,1806641.0],["2004-07-12",31.1974,31.3462,31.0886,31.3061,1372108.0],["2004-07-13",31.226,31.2546,30.8482,30.934,1660874.0],["2004-07-14",30.9397,31.0485,30.5963,30.6535,2149419.0],["2004-07-15",30.5677,30.8482,30.4131,30.562,1145434.0],["2004-07-16",30.7967,30.9512,30.5963,30.7852,1195683.0],["2004-07-19",30.9111,31.0829,30.7795,30.8424,959159.0],["2004-07-20",30.8482,31.226,30.768,31.163,1480133.0],["2004-07-21",31.3118,31.5122,30.9798,31.1973,1718539.0],["2004-07-22",31.0543,31.1687,30.5391,30.5677,2503044.0],["2004-07-23",30.5104,30.7852,30.2357,30.5047,1171112.0],["2004-07-26",30.4818,30.5677,30.3101,30.4589,1314444.0],["2004-07-27",30.3673,30.5849,30.0811,30.4933,1060210.0],["2004-07-28",30.2815,30.8482,30.2757,30.7394,1305368.0],["2004-07-29",30.7451,31.0256,30.1269,30.1956,2150858.0],["2004-07-30",30.4532,30.5391,29.9952,30.1097,1466408.0],["2004-08-02",30.1098,30.8367,30.0754,30.7337,2532485.0],["2004-08-03",30.6249,30.6249,30.27,30.3387,1351190.0],["2004-08-04",30.3387,30.6421,30.2872,30.5448,1047593.0],["2004-08-05",30.4818,30.602,30.3673,30.3673,1680465.0],["2004-08-06",30.2815,30.3673,29.6117,29.7033,1678251.0],["2004-08-09",29.8235,29.938,29.543,29.5888,1371887.0],["2004-08-10",29.5946,29.7949,29.5488,29.7663,1428224.0],["2004-08-11",29.6804,29.9437,29.5316,29.7205,1413060.0],["2004-08-12",29.2797,29.6346,28.9534,29.0794,2029994.0],["2004-08-13",29.0851,29.2969,29.0507,29.2225,1261096.0],["2004-08-16",29.2797,29.7205,29.2683,29.4686,1711455.0],["2004-08-17",29.5087,29.606,29.3599,29.4457,1318982.0],["2004-08-18",29.3083,29.3541,29.1366,29.3427,1761040.0],["2004-08-19",29.2225,29.3713,29.1423,29.3083,1257665.0],["2004-08-20",29.2568,29.4457,29.0679,29.4286,1046043.0],["2004-08-23",29.3656,29.6747,29.3312,29.3942,1358495.0],["2004-08-24",29.4801,29.5431,29.3255,29.4858,1161372.0],["2004-08-25",29.1939,29.9208,29.1939,29.7377,1468401.0],["2004-08-26",29.6112,29.7894,29.4157,29.7032,1142557.0],["2004-08-27",29.7032,29.8182,29.5249,29.6859,1069729.0],["2004-08-30",29.4099,29.8699,29.4099,29.5192,1162369.0],["2004-08-31",29.5939,29.6974,29.3179,29.6974,1450249.0],["2004-09-01",29.6974,29.8009,29.3582,29.6112,1392806.0],["2004-09-02",29.5249,29.7089,29.4214,29.6744,1394798.0],["2004-09-03",29.6687,29.8642,29.5249,29.5249,1188379.0],["2004-09-07",29.6687,29.9446,29.4847,29.5537,1452241.0],["2004-09-08",29.5594,29.5824,29.0937,29.1167,2307250.0],["2004-09-09",29.0074,29.2547,28.9729,29.0189,2611400.0],["2004-09-10",29.0189,29.0189,28.7487,28.8752,2103486.0],["2004-09-13",28.8924,29.4789,28.8924,29.0994,2082346.0],["2004-09-14",29.2087,30.1746,29.1914,29.7262,2361040.0],["2004-09-15",29.4099,29.8412,29.3927,29.7837,1887106.0],["2004-09-16",29.8987,30.1459,29.8699,30.0654,1688545.0],["2004-09-17",30.0654,30.6519,30.0654,30.5771,2278251.0],["2004-09-20",30.3587,30.5311,30.1114,30.4046,1241837.0],["2004-09-21",30.3874,30.7726,30.3414,30.6979,1817820.0],["2004-09-22",30.6001,30.6001,30.1919,30.2781,2555064.0],["2004-09-23",30.3184,30.4219,30.0079,30.1804,1465302.0],["2004-09-24",30.1287,30.7324,30.1287,30.6346,1960487.0],["2004-09-27",30.5311,30.8531,30.4621,30.6346,1654676.0],["2004-09-28",30.5311,30.8474,30.3644,30.7381,1740897.0],["2004-09-29",30.5944,30.7784,30.4966,30.6576,1996680.0],["2004-09-30",30.5599,30.9279,30.5599,30.6634,2519646.0],["2004-10-01",30.3011,30.8761,30.2149,30.8761,2746763.0],["2004-10-04",30.8761,30.9221,30.3874,30.4334,1769120.0],["2004-10-05",30.4391,30.5196,30.2609,30.5081,1319535.0],["2004-10-06",30.6174,30.6174,30.2206,30.4219,1067626.0],["2004-10-07",30.3586,30.4679,30.0999,30.2034,1074488.0],["2004-10-08",30.0252,30.2092,29.8929,29.9849,1178528.0],["2004-10-11",29.7549,30.0194,29.7549,29.8814,1067847.0],["2004-10-12",29.7952,29.9102,29.7837,29.8987,1406641.0],["2004-10-13",29.9102,30.0539,29.5422,29.7032,1184947.0],["2004-10-14",29.7607,29.7607,29.2087,29.3812,1440952.0],["2004-10-15",29.4962,29.6744,29.3639,29.5364,1378307.0],["2004-10-18",29.4387,29.4387,29.0419,29.1109,1445711.0],["2004-10-19",29.1282,29.3639,28.8235,28.8522,1439181.0],["2004-10-20",28.8637,28.9212,28.4842,28.7602,1764029.0],["2004-10-21",28.766,29.1282,28.72,29.0017,1542446.0],["2004-10-22",29.0189,29.1627,28.812,28.8637,1310570.0],["2004-10-25",28.72,28.8752,28.6625,28.7142,1622025.0],["2004-10-26",28.6682,29.2547,28.6337,29.1569,1585279.0],["2004-10-27",29.042,29.8987,29.042,29.7549,2292418.0],["2004-10-28",29.6112,30.2149,29.6112,30.0367,1672385.0],["2004-10-29",30.0712,30.1574,29.6802,29.7549,1788821.0],["2004-11-01",29.8412,30.3299,29.5882,30.1459,2254455.0],["2004-11-02",30.2436,30.4794,29.5019,29.6974,2275374.0],["2004-11-03",30.4679,31.2384,30.4679,30.9049,4494743.0],["2004-11-04",30.9049,31.0026,30.7956,30.9164,3510681.0],["2004-11-05",31.0371,31.1866,30.8991,30.9336,1947869.0],["2004-11-08",31.0773,31.5431,30.9681,31.3418,2952961.0],["2004-11-09",31.4223,31.6236,31.1923,31.2786,1942225.0],["2004-11-10",31.3649,31.6121,31.1176,31.4453,1727615.0],["2004-11-11",31.5086,31.7673,31.4338,31.6293,1970116.0],["2004-11-12",31.6293,31.7501,31.5028,31.7041,1355396.0],["2004-11-15",31.7386,31.8248,31.5718,31.7328,1534366.0],["2004-11-16",31.7616,32.0606,31.6581,31.9571,2204649.0],["2004-11-17",32.187,32.7448,31.9456,32.4515,3497178.0],["2004-11-18",32.4515,32.6298,32.1986,32.4055,2302933.0],["2004-11-19",32.4055,32.4745,32.233,32.2618,1567239.0],["2004-11-22",32.1123,32.4055,32.0836,32.3883,1781295.0],["2004-11-23",32.256,32.7735,32.256,32.6528,1375540.0],["2004-11-24",32.6528,32.7567,32.3641,32.6412,1673160.0],["2004-11-26",32.3583,32.5835,32.3583,32.4854,515661.0],["2004-11-29",32.445,32.7047,32.3584,32.5951,1562369.0],["2004-11-30",32.445,32.7625,32.445,32.52,1489762.0],["2004-12-01",32.445,32.9068,32.341,32.8202,2093636.0],["2004-12-02",32.7913,33.0915,32.6874,32.9703,1490537.0],["2004-12-03",32.8375,33.2416,32.7509,33.1839,1614499.0],["2004-12-06",33.1839,33.3514,33.0512,33.3398,1620919.0],["2004-12-07",33.1377,33.5707,32.7971,32.953,3173990.0],["2004-12-08",32.7914,32.7914,31.7522,31.8041,3649364.0],["2004-12-09",31.7522,31.9715,31.6656,31.8676,2647703.0],["2004-12-10",32.4392,32.5027,31.7175,32.3006,2316879.0],["2004-12-13",32.4449,32.9934,32.4449,32.7913,1708246.0],["2004-12-14",32.7047,33.0511,32.6874,32.8779,2436857.0],["2004-12-15",32.7336,33.005,32.7105,32.9184,1131046.0],["2004-12-16",32.9646,33.3456,32.9646,33.3398,2536912.0],["2004-12-17",32.8491,33.2705,32.7971,32.8491,2719535.0],["2004-12-20",32.849,33.0222,32.647,32.6528,1535695.0],["2004-12-21",32.5893,32.6181,31.9715,32.2775,2865744.0],["2004-12-22",32.1563,32.6874,32.1563,32.6355,1298506.0],["2004-12-23",32.6758,32.8952,32.6008,32.6528,930935.0],["2004-12-27",32.647,32.8144,32.2833,32.3064,1162922.0],["2004-12-28",32.5604,32.6355,32.2429,32.3699,1658661.0],["2004-12-29",32.2891,32.2891,31.4635,31.5328,5181074.0],["2004-12-30",31.5328,31.7406,31.0594,31.6136,2075595.0],["2004-12-31",31.579,31.7117,31.3827,31.3827,934034.0],["2005-01-03",31.2037,31.4577,30.6899,30.9728,2617820.0],["2005-01-04",30.4821,30.9209,30.026,30.3089,4586276.0],["2005-01-05",30.2223,30.9959,30.1415,30.7708,2815274.0],["2005-01-06",30.892,30.9786,30.5975,30.6899,2495517.0],["2005-01-07",30.6726,30.7823,30.3666,30.6264,1274488.0],["2005-01-10",30.6264,30.7419,30.4013,30.5514,1767349.0],["2005-01-11",30.4821,30.534,30.1992,30.4532,1206530.0],["2005-01-12",30.4532,30.7534,30.4532,30.6841,1444494.0],["2005-01-13",30.5687,30.6611,30.1992,30.28,1907582.0],["2005-01-14",30.1934,30.5052,30.1068,30.3897,1267626.0],["2005-01-18",30.0202,30.534,30.0145,30.4244,2612618.0],["2005-01-19",30.3666,30.4936,29.9798,30.0029,2238185.0],["2005-01-20",29.8182,30.0491,29.593,29.6565,2483343.0],["2005-01-21",29.7893,29.9683,29.6738,29.7373,1814167.0],["2005-01-24",29.8932,29.951,29.6104,29.6104,1662867.0],["2005-01-25",29.6103,29.8182,29.5007,29.5872,1669175.0],["2005-01-26",29.7027,29.9048,29.6623,29.8066,2100277.0],["2005-01-27",29.645,30.2569,29.5411,30.078,1863309.0],["2005-01-28",30.0202,30.1357,29.7778,29.8875,1682236.0],["2005-01-31",29.9914,30.0838,29.7893,29.951,1661649.0],["2005-02-01",30.026,30.1472,29.8875,30.0202,2071168.0],["2005-02-02",30.078,30.6322,30.0087,30.2165,2414831.0],["2005-02-03",30.2512,30.2512,29.9394,30.1241,1883343.0],["2005-02-04",30.1992,30.3378,30.0606,30.1703,1906475.0],["2005-02-07",30.4244,30.6611,30.2281,30.6553,2140564.0],["2005-02-08",30.5975,30.6784,30.5109,30.5398,1356170.0],["2005-02-09",30.4821,30.5918,30.0953,30.1299,1698284.0],["2005-02-10",30.1646,30.4705,30.0491,30.4244,2067958.0],["2005-02-11",30.4244,31.071,30.3955,31.0132,1999779.0],["2005-02-14",31.1287,31.4635,31.0479,31.3192,2972994.0],["2005-02-15",31.1171,31.4346,31.0536,31.1575,1672053.0],["2005-02-16",31.019,31.1864,30.9439,31.1691,937244.0],["2005-02-17",31.0305,31.1749,30.7765,30.7765,1424792.0],["2005-02-18",30.7765,30.84,30.4359,30.6264,1256558.0],["2005-02-22",30.3955,30.5744,30.0375,30.0664,1438406.0],["2005-02-23",30.1934,30.2396,29.9798,30.1184,1803099.0],["2005-02-24",30.2634,30.5011,30.1822,30.3561,1088213.0],["2005-02-25",30.3561,30.849,30.3271,30.6809,945434.0],["2005-02-28",30.5359,30.8954,30.5243,30.675,1186608.0],["2005-03-01",30.7331,31.2665,30.7331,31.1738,1595351.0],["2005-03-02",30.936,31.1737,30.878,31.081,1068401.0],["2005-03-03",31.081,31.2259,30.849,30.9882,1609297.0],["2005-03-04",31.1389,31.3013,31.0172,31.2491,1200885.0],["2005-03-07",31.2085,31.4637,31.139,31.3477,2021140.0],["2005-03-08",31.4927,32.2523,31.4521,31.8638,2537133.0],["2005-03-09",31.6724,31.7884,31.4289,31.4579,1525512.0],["2005-03-10",31.5333,31.6608,31.3593,31.4521,1145102.0],["2005-03-11",31.5971,31.7478,31.3825,31.4811,1272496.0],["2005-03-14",31.5449,31.6608,31.4347,31.5449,1423243.0],["2005-03-15",31.5739,31.7188,31.3245,31.3245,1073381.0],["2005-03-16",31.1042,31.3129,30.7273,30.7331,1419148.0],["2005-03-17",30.82,30.82,30.2691,30.3503,2028888.0],["2005-03-18",30.3561,30.4721,29.9444,30.3735,2168235.0],["2005-03-21",30.4721,30.6461,30.2112,30.4431,1724073.0],["2005-03-22",30.5591,30.7968,30.3271,30.3909,1711345.0],["2005-03-23",30.4257,30.6808,30.2517,30.6055,1627781.0],["2005-03-24",31.8638,32.461,30.849,30.9128,3699834.0],["2005-03-28",31.139,31.3535,31.0172,31.1274,1620919.0],["2005-03-29",31.1679,31.2317,30.762,30.7968,1675484.0],["2005-03-30",30.965,31.5217,30.9128,31.4057,1668954.0],["2005-03-31",31.4115,31.5159,31.1969,31.3013,1630216.0],["2005-04-01",31.4579,31.6144,31.1215,31.4289,1698063.0],["2005-04-04",31.5391,31.6782,31.3419,31.5854,2807637.0],["2005-04-05",31.7014,32.1711,31.5333,32.0725,1863863.0],["2005-04-06",32.0957,32.2987,31.8812,32.2987,2808633.0],["2005-04-07",32.2871,32.7046,32.2581,32.6524,2024018.0],["2005-04-08",32.6466,32.7626,32.3741,32.403,1757167.0],["2005-04-11",32.4089,32.6756,32.4031,32.6176,1336359.0],["2005-04-12",32.5538,32.7626,32.3335,32.6524,1717764.0],["2005-04-13",32.5712,32.7162,32.3509,32.4727,1282457.0],["2005-04-14",32.3857,32.809,32.0725,32.0725,2352629.0],["2005-04-15",31.9798,32.0088,31.6434,31.6434,1701937.0],["2005-04-18",31.5449,31.5564,31.2665,31.4579,1432429.0],["2005-04-19",31.4637,31.5101,31.0056,31.1216,1950083.0],["2005-04-20",31.2549,31.3535,30.965,31.052,1646929.0],["2005-04-21",31.2085,31.5507,31.081,31.4521,1780963.0],["2005-04-22",31.4579,31.5796,31.081,31.2955,1075595.0],["2005-04-25",31.6608,31.9566,31.3767,31.4985,1123298.0],["2005-04-26",31.3999,31.5506,31.2491,31.2491,843387.0],["2005-04-27",31.2549,31.2955,30.878,31.023,1682014.0],["2005-04-28",31.3419,31.8928,31.1737,31.4463,2140675.0],["2005-04-29",31.6376,31.8638,31.2433,31.8,1593359.0],["2005-05-02",31.7594,32.1769,31.6028,32.0667,1656115.0],["2005-05-03",32.0088,32.2987,31.858,31.916,1545102.0],["2005-05-04",31.9972,32.3219,31.8986,32.1827,2538019.0],["2005-05-05",32.0377,32.2349,31.8348,31.9682,1146209.0],["2005-05-06",32.2117,32.4727,32.2117,32.2697,1148755.0],["2005-05-09",32.2929,32.461,32.1653,32.403,1277809.0],["2005-05-10",32.1711,32.2871,31.8116,31.9334,1114112.0],["2005-05-11",31.8638,31.9798,31.6666,31.8348,1958384.0],["2005-05-12",31.8754,31.945,31.4985,31.5971,1839292.0],["2005-05-13",31.6782,31.7072,30.8896,31.1679,1643940.0],["2005-05-16",31.2085,31.4289,31.1274,31.2317,1588268.0],["2005-05-17",31.2027,31.5275,30.9766,31.5043,1586386.0],["2005-05-18",31.5043,31.6724,31.3709,31.5391,1155617.0],["2005-05-19",31.4926,31.6318,31.2781,31.6202,1242833.0],["2005-05-20",31.6608,32.1073,31.626,32.0551,1814278.0],["2005-05-23",31.8696,32.2987,31.8522,32.1595,1663641.0],["2005-05-24",32.1653,32.4553,32.0204,32.3915,1281793.0],["2005-05-25",32.1247,32.3799,31.945,32.0262,1264970.0],["2005-05-26",32.1893,32.3349,32.0611,32.2475,945545.0],["2005-05-27",32.2126,32.3874,32.131,32.3058,512341.0],["2005-05-31",32.3641,32.6554,32.2767,32.4631,1312673.0],["2005-06-01",32.4689,32.4689,32.0844,32.2534,1115219.0],["2005-06-02",32.2767,32.4689,32.1077,32.4107,979192.0],["2005-06-03",32.4107,32.6088,32.2592,32.3874,900055.0],["2005-06-06",32.3874,32.5214,32.3175,32.4748,866187.0],["2005-06-07",32.5039,32.7369,32.3058,32.3699,1055562.0],["2005-06-08",32.3466,32.4398,32.166,32.265,763586.0],["2005-06-09",32.265,32.9467,32.1368,32.8476,1485778.0],["2005-06-10",32.8068,33.0399,32.7136,32.9816,1224128.0],["2005-06-13",32.9875,33.3429,32.9234,33.0749,1472385.0],["2005-06-14",33.0399,33.0399,32.7544,32.8243,1342667.0],["2005-06-15",32.8301,32.9875,32.7078,32.8768,1056226.0],["2005-06-16",32.8535,32.9059,32.6962,32.836,1060100.0],["2005-06-17",33.0049,33.104,32.801,32.8593,1506586.0],["2005-06-20",32.8593,32.935,32.6845,32.702,1309906.0],["2005-06-21",32.667,32.7311,32.3874,32.4748,1471832.0],["2005-06-22",32.5505,32.7428,32.4981,32.6088,1139458.0],["2005-06-23",32.6262,32.6961,32.2359,32.2359,763918.0],["2005-06-24",32.1601,32.2242,31.8688,31.9096,1308578.0],["2005-06-27",31.8048,31.8921,31.496,31.8106,1371887.0],["2005-06-28",32.0436,32.5214,31.9213,32.434,1180520.0],["2005-06-29",32.4806,32.5389,32.2359,32.4689,671610.0],["2005-06-30",32.1252,32.6845,32.1252,32.1893,1630105.0],["2005-07-01",32.2126,32.3233,32.0611,32.2301,873603.0],["2005-07-05",32.1718,32.2475,31.9562,32.0611,953403.0],["2005-07-06",32.032,32.1252,31.6474,31.7814,1386276.0],["2005-07-07",31.6999,31.9854,31.5193,31.9271,1325733.0],["2005-07-08",31.898,32.0844,31.7523,32.0203,1111787.0],["2005-07-11",32.4806,32.5097,32.2068,32.2184,1795683.0],["2005-07-12",32.2184,32.3291,31.9271,32.0902,980742.0],["2005-07-13",32.1601,32.2941,32.131,32.2184,979192.0],["2005-07-14",32.1893,32.4981,32.1602,32.2475,1119867.0],["2005-07-15",32.2475,32.5388,32.1485,32.4456,1273824.0],["2005-07-18",32.3116,32.3174,31.9912,31.997,855340.0],["2005-07-19",32.1019,32.2126,31.7989,31.9271,1388600.0],["2005-07-20",31.8397,32.3349,31.7115,32.3,1485556.0],["2005-07-21",32.3,32.9933,32.1776,32.8069,2503486.0],["2005-07-22",32.8535,32.8593,32.5388,32.7835,1085667.0],["2005-07-25",32.6845,33.0166,32.6321,32.9583,792584.0],["2005-07-26",32.9583,33.1564,32.7894,33.0982,1564471.0],["2005-07-27",33.0923,33.2496,32.8709,33.0341,1791256.0],["2005-07-28",33.5002,33.5002,32.7311,32.7311,1571776.0],["2005-07-29",32.6729,32.7952,32.3058,32.3058,1476370.0],["2005-08-01",32.3932,32.5214,32.3058,32.3233,1679690.0],["2005-08-02",32.2592,32.3291,32.0495,32.2126,2206419.0],["2005-08-03",32.1951,32.4282,32.1893,32.3641,1779856.0],["2005-08-04",32.3757,32.5738,32.2301,32.4864,1067515.0],["2005-08-05",32.4223,32.5388,32.2825,32.2883,1047371.0],["2005-08-08",32.2825,32.4456,32.1718,32.2009,996901.0],["2005-08-09",32.4514,32.4864,32.1135,32.1601,2728168.0],["2005-08-10",32.2475,32.5097,31.8863,31.997,1579967.0],["2005-08-11",32.0203,32.1893,31.9737,32.032,1395351.0],["2005-08-12",32.0378,32.2242,31.9912,32.1543,1182623.0],["2005-08-15",32.0786,32.4981,32.0669,32.4806,1435639.0],["2005-08-16",32.4864,32.702,32.3932,32.5738,1326508.0],["2005-08-17",32.4631,32.5505,32.2883,32.3874,870725.0],["2005-08-18",32.3932,32.4864,32.2767,32.4689,1060874.0],["2005-08-19",32.6029,32.6146,32.399,32.4515,925291.0],["2005-08-22",32.5622,32.9059,32.533,32.8127,1083232.0],["2005-08-23",32.8418,32.9175,32.667,32.7311,1072053.0],["2005-08-24",32.7894,32.9408,32.4573,32.4631,1394466.0],["2005-08-25",32.5217,32.6329,32.4222,32.6036,863199.0],["2005-08-26",32.5451,32.6797,32.3636,32.5158,978196.0],["2005-08-29",32.3343,32.826,32.2817,32.7616,900055.0],["2005-08-30",32.5626,32.7733,32.4514,32.7148,1017820.0],["2005-08-31",32.8026,32.9197,32.3051,32.8319,1291754.0],["2005-09-01",32.7499,33.0075,32.6504,32.8026,909795.0],["2005-09-02",32.8963,33.4289,32.8377,33.306,4243830.0],["2005-09-06",33.2826,33.4231,33.1011,33.388,2683011.0],["2005-09-07",33.4465,33.6162,33.388,33.5577,1367792.0],["2005-09-08",33.4816,33.786,33.3411,33.7509,1841948.0],["2005-09-09",33.704,34.0552,33.5401,33.8738,1385279.0],["2005-09-12",33.6045,33.786,33.2826,33.4816,1875152.0],["2005-09-13",33.4874,33.4874,32.8553,32.8728,1748533.0],["2005-09-14",32.8611,33.0075,32.5451,32.7792,2151079.0],["2005-09-15",32.785,32.8085,32.4865,32.7499,1820033.0],["2005-09-16",32.8377,33.0309,32.6621,32.9665,2191146.0],["2005-09-19",32.9665,33.0777,32.5743,32.6973,2604427.0],["2005-09-20",32.6036,32.8963,32.5216,32.6504,1251688.0],["2005-09-21",32.5333,32.7499,31.5266,31.8368,1599557.0],["2005-09-22",31.7431,31.8426,31.3275,31.5207,2034090.0],["2005-09-23",31.5148,31.6729,31.2631,31.4563,1932374.0],["2005-09-26",31.4856,31.7022,31.2983,31.4388,1764361.0],["2005-09-27",31.3158,31.4973,30.9939,31.4153,1998118.0],["2005-09-28",31.6905,31.8426,31.4212,31.5968,1853016.0],["2005-09-29",31.6436,31.7548,31.3393,31.5207,1867072.0],["2005-09-30",31.4915,31.8251,31.3451,31.8134,1804427.0],["2005-10-03",31.667,31.7197,31.3626,31.5383,2040620.0],["2005-10-04",31.5909,31.948,31.4739,31.5266,1684781.0],["2005-10-05",31.6027,31.8368,31.4973,31.591,2057665.0],["2005-10-06",31.6378,31.7782,31.3861,31.6904,1346873.0],["2005-10-07",31.8134,31.8134,31.3393,31.6378,1438296.0],["2005-10-10",31.3744,31.7139,31.1578,31.3041,1529939.0],["2005-10-11",31.2397,31.3568,30.5373,30.7422,2053569.0],["2005-10-12",30.6427,31.0232,30.59,30.789,1625678.0],["2005-10-13",30.7598,31.1285,30.7598,31.029,1814831.0],["2005-10-14",31.0114,31.2573,30.7597,31.228,987493.0],["2005-10-17",31.2515,31.6905,30.8534,31.6202,2404759.0],["2005-10-18",31.6202,31.7666,31.3276,31.3802,1940675.0],["2005-10-19",31.4036,32.387,31.4036,32.3753,2288213.0],["2005-10-20",32.2231,32.3109,31.3393,31.5031,2119092.0],["2005-10-21",31.4622,31.6202,30.8651,30.8651,3078473.0],["2005-10-24",30.8476,31.8485,30.8476,31.55,1940564.0],["2005-10-25",31.7548,31.989,30.871,30.9763,3211511.0],["2005-10-26",31.0232,31.2397,30.7949,30.8768,3321970.0],["2005-10-27",30.8885,31.0232,30.6134,30.631,1912673.0],["2005-10-28",30.7305,31.667,30.7305,31.667,2484117.0],["2005-10-31",31.55,31.7665,31.1285,31.4036,2736027.0],["2005-11-01",31.4329,32.0651,31.4153,31.6787,1972108.0],["2005-11-02",31.6904,31.9773,31.6787,31.7256,2373658.0],["2005-11-03",31.7666,32.1061,31.7666,31.9129,1595462.0],["2005-11-04",32.0475,32.4046,32.03,32.2817,1703044.0],["2005-11-07",32.346,32.4163,32.2348,32.3577,1266962.0],["2005-11-08",32.3402,32.5158,32.0124,32.1353,1670393.0],["2005-11-09",32.2231,32.867,32.0768,32.6329,1724737.0],["2005-11-10",32.5977,32.8377,32.428,32.6621,1399779.0],["2005-11-11",32.5451,32.5977,32.4514,32.4982,1346984.0],["2005-11-14",32.3694,32.9665,32.3109,32.8728,1480133.0],["2005-11-15",32.8729,33.0192,32.7207,32.8553,1347648.0],["2005-11-16",33.0016,33.2416,32.8728,33.2006,1501716.0],["2005-11-17",33.0543,33.2709,32.8436,33.1421,1725512.0],["2005-11-18",33.1421,33.1421,32.6387,32.8377,2684449.0],["2005-11-21",32.9021,33.1831,32.9021,33.1538,1215385.0],["2005-11-22",33.1187,33.3587,33.0133,33.3118,1716547.0],["2005-11-23",33.2119,33.3648,33.0531,33.2178,1158495.0],["2005-11-25",33.2825,33.5,33.2119,33.453,548533.0],["2005-11-28",33.4118,33.5118,33.2942,33.3707,1301605.0],["2005-11-29",33.5177,33.7999,33.4883,33.6647,1663088.0],["2005-11-30",33.8058,33.9116,33.7,33.7352,2000443.0],["2005-12-01",33.8117,34.0939,33.8117,33.9705,1569120.0],["2005-12-02",33.9352,34.0175,33.794,33.8176,1519424.0],["2005-12-05",33.8234,33.9293,33.4883,33.8176,2195683.0],["2005-12-06",33.8411,34.1821,33.8176,34.0645,1826785.0],["2005-12-07",34.1057,34.1468,33.8293,33.994,1307914.0],["2005-12-08",33.5177,34.1821,33.5177,34.1645,1876259.0],["2005-12-09",34.1704,34.6055,34.1527,34.4879,2103708.0],["2005-12-12",34.3703,34.5173,34.1116,34.4056,2167792.0],["2005-12-13",34.3468,34.7643,34.3468,34.7231,1965025.0],["2005-12-14",34.7231,35.0289,34.5996,34.8878,1810183.0],["2005-12-15",34.8937,35.1642,34.7231,34.9878,1877144.0],["2005-12-16",35.1347,35.2582,34.7525,34.7761,1943221.0],["2005-12-19",34.6937,34.6937,34.2821,34.3292,1521085.0],["2005-12-20",34.4879,34.7643,34.3938,34.5761,1396237.0],["2005-12-21",34.6937,34.8936,34.6349,34.8348,939568.0],["2005-12-22",34.9113,34.9819,34.6879,34.9231,1523188.0],["2005-12-23",34.976,35.0701,34.8995,34.9583,495628.0],["2005-12-27",34.9878,35.1642,34.9348,34.9878,804649.0],["2005-12-28",35.0936,35.1642,34.8407,35.0877,1039292.0],["2005-12-29",35.1524,35.317,35.1347,35.2053,1024460.0],["2005-12-30",35.1053,35.4346,35.1053,35.3464,1249142.0],["2006-01-03",34.8407,35.3582,34.7525,35.0642,2405534.0],["2006-01-04",35.1053,35.3405,34.9877,35.317,1624571.0],["2006-01-05",35.2817,35.3758,35.0701,35.3758,1551300.0],["2006-01-06",35.2817,35.8404,35.1641,35.664,1657443.0],["2006-01-09",35.5817,35.8698,35.517,35.8404,1331489.0],["2006-01-10",35.8404,36.005,35.7228,35.9874,1532817.0],["2006-01-11",35.9639,36.1579,35.811,36.1226,1741450.0],["2006-01-12",36.94,36.94,35.9286,36.0756,1408080.0],["2006-01-13",35.7228,35.8404,35.5699,35.8345,2328500.0],["2006-01-17",35.6522,35.8227,35.6228,35.6875,1591810.0],["2006-01-18",35.6875,35.7992,35.4817,35.4993,1932595.0],["2006-01-19",35.5758,35.711,35.4934,35.6463,1879358.0],["2006-01-20",35.5581,35.7698,35.3935,35.4817,1892418.0],["2006-01-23",35.5464,35.8286,35.517,35.7286,905479.0],["2006-01-24",35.9521,36.6813,35.9521,36.5048,1913780.0],["2006-01-25",36.4931,36.6048,36.2755,36.3637,1620144.0],["2006-01-26",37.5633,37.5633,36.4343,36.9341,1697288.0],["2006-01-27",36.7518,36.9165,36.4872,36.8518,1704704.0],["2006-01-30",36.1932,36.4931,35.811,36.4755,2329496.0],["2006-01-31",36.399,36.8694,36.399,36.5343,2562590.0],["2006-02-01",36.5342,37.0458,36.5166,37.0458,1827338.0],["2006-02-02",36.8988,36.9929,36.6048,36.7518,1800221.0],["2006-02-03",36.7518,36.9694,36.6813,36.8635,1143221.0],["2006-02-06",36.7812,37.2223,36.6519,37.187,1744549.0],["2006-02-07",37.187,37.5163,37.1341,37.3634,1794798.0],["2006-02-08",37.0164,37.1634,36.8988,37.0341,1408080.0],["2006-02-09",37.1693,37.6339,36.9282,37.5986,1605534.0],["2006-02-10",37.5986,37.8514,37.3869,37.8044,1039181.0],["2006-02-13",37.6045,37.8573,37.5398,37.775,1072053.0],["2006-02-14",37.5927,38.5336,37.5927,38.3277,2171444.0],["2006-02-15",38.2278,38.3924,38.0925,38.2807,1787161.0],["2006-02-16",38.2807,38.5747,38.1337,38.5277,1554842.0],["2006-02-17",38.5688,38.8334,38.4571,38.6394,1676259.0],["2006-02-21",38.4983,38.6159,38.169,38.3983,1432208.0],["2006-02-22",38.5395,39.0981,38.5336,38.7335,1755285.0],["2006-02-23",38.6745,38.8752,38.4619,38.5446,1653680.0],["2006-02-24",38.639,38.946,38.5623,38.9224,1616159.0],["2006-02-27",38.8161,38.9519,38.6685,38.6803,1887327.0],["2006-02-28",38.4501,38.6803,37.7358,37.842,3273271.0],["2006-03-01",37.3993,38.1903,37.3638,38.1018,2523188.0],["2006-03-02",38.0192,38.7925,37.9601,38.5505,2090426.0],["2006-03-03",38.521,39.1113,38.4678,38.8397,1524626.0],["2006-03-06",38.9578,38.9578,38.1785,38.2435,1006530.0],["2006-03-07",38.3261,38.639,38.0487,38.3852,1519978.0],["2006-03-08",38.2553,38.6095,38.1726,38.5564,1987714.0],["2006-03-09",38.4796,39.1113,38.3734,38.7276,1908910.0],["2006-03-10",38.7335,39.6603,38.7335,39.5246,3141893.0],["2006-03-13",39.6486,39.9437,39.4655,39.7253,1726287.0],["2006-03-14",39.7607,40.109,39.5895,40.0913,1273603.0],["2006-03-15",40.0913,40.6108,39.9319,40.54,1995019.0],["2006-03-16",40.54,40.9414,40.3216,40.8234,1168567.0],["2006-03-17",40.9709,41.3488,40.8411,41.2248,2060985.0],["2006-03-20",41.2248,41.2956,40.7938,40.9946,1780631.0],["2006-03-21",40.9414,41.3193,40.9296,40.9828,1729607.0],["2006-03-22",40.9119,41.2602,40.8529,41.2189,1158163.0],["2006-03-23",41.089,41.089,40.6758,40.7998,1437078.0],["2006-03-24",40.8529,41.1008,40.5046,40.54,2000885.0],["2006-03-27",40.5872,40.5872,40.2684,40.4514,2328390.0],["2006-03-28",40.357,40.5105,40.0028,40.109,1618816.0],["2006-03-29",40.1031,40.6463,39.9142,40.54,1421029.0],["2006-03-30",40.4278,40.4986,40.0972,40.2507,1485113.0],["2006-03-31",40.3511,40.782,40.2625,40.3157,1395351.0],["2006-04-03",40.4633,40.5695,40.1208,40.1504,1683896.0],["2006-04-04",40.174,40.9709,40.0854,40.847,1787161.0],["2006-04-05",40.7643,41.1008,40.6286,40.9887,1091312.0],["2006-04-06",40.9237,41.0477,40.5577,40.8883,988600.0],["2006-04-07",41.1244,41.2661,40.7761,40.8942,1518539.0],["2006-04-10",40.9001,41.089,40.6403,41.0359,954068.0],["2006-04-11",41.0359,41.0418,40.6049,40.6758,1287548.0],["2006-04-12",40.6758,40.7348,40.0677,40.1444,1836303.0],["2006-04-13",40.1858,40.4396,40.0677,40.3393,1005423.0],["2006-04-17",39.8729,40.7053,39.8729,40.6462,888102.0],["2006-04-18",40.7348,41.2661,40.6758,41.1894,1583398.0],["2006-04-19",41.2366,41.579,41.0418,41.4786,1591256.0],["2006-04-20",40.9591,41.8624,40.9591,41.644,2124184.0],["2006-04-21",41.827,41.827,41.03,41.5908,1191478.0],["2006-04-24",41.4728,42.134,41.4137,42.0513,1307582.0],["2006-04-25",41.945,41.951,40.7702,40.7702,2465523.0],["2006-04-26",39.9673,40.3806,39.9437,40.174,2910681.0],["2006-04-27",39.8788,40.1208,39.7194,39.9555,2025457.0],["2006-04-28",39.9555,40.0087,39.3061,39.4951,2357720.0],["2006-05-01",39.495,39.8906,39.0759,39.7076,1794355.0],["2006-05-02",39.7076,39.8847,39.5718,39.7312,2036193.0],["2006-05-03",39.8493,40.0559,39.5246,39.9555,2309242.0],["2006-05-04",39.8847,40.0087,39.7489,39.9496,1732374.0],["2006-05-05",40.0028,40.4042,39.8906,40.2448,1221804.0],["2006-05-08",40.2507,40.5931,39.9496,40.4868,1270061.0],["2006-05-09",40.4928,40.4928,40.1976,40.2684,1436635.0],["2006-05-10",40.4396,40.481,40.0205,40.1504,1338019.0],["2006-05-11",40.1562,40.3924,39.8906,39.9614,1215938.0],["2006-05-12",39.9496,40.109,39.3061,39.3593,1473049.0],["2006-05-15",39.2589,39.5541,39.2117,39.5068,1834090.0],["2006-05-16",39.5305,39.5659,39.2648,39.3415,1343110.0],["2006-05-17",39.1999,39.3238,38.6803,38.8338,1432097.0],["2006-05-18",38.3734,39.1763,38.3734,38.9047,1327393.0],["2006-05-19",38.9637,39.4596,38.8161,39.2412,1646265.0],["2006-05-22",39.2471,40.0972,39.129,39.8257,2100166.0],["2006-05-23",39.8198,39.8552,38.8279,38.887,2237078.0],["2006-05-24",38.887,39.0464,38.2966,38.7984,2580852.0],["2006-05-25",38.8459,39.0831,38.6798,38.7569,1503708.0],["2006-05-26",38.8459,39.0179,38.6264,38.6857,884671.0],["2006-05-30",38.4604,38.6324,38.2825,38.4604,1554953.0],["2006-05-31",38.4307,38.7984,38.1579,38.3596,1946099.0],["2006-06-01",38.3655,38.7035,38.2528,38.4248,2409961.0],["2006-06-02",38.3714,38.6917,38.2113,38.579,1797012.0],["2006-06-05",38.6976,38.923,38.4011,38.4367,1500498.0],["2006-06-06",38.5849,38.7569,37.8554,38.0452,1195130.0],["2006-06-07",38.063,38.4604,37.6953,37.7131,1969009.0],["2006-06-08",37.5648,37.9741,37.1378,37.8673,2380852.0],["2006-06-09",37.891,38.146,37.8258,37.8792,1310349.0],["2006-06-12",37.9563,37.9622,37.2505,37.3039,1090647.0],["2006-06-13",37.3335,37.6063,37.2149,37.3691,1535362.0],["2006-06-14",36.9658,37.1556,36.6456,36.9065,2153735.0],["2006-06-15",36.7701,37.5411,36.4795,37.3751,1776978.0],["2006-06-16",36.7701,37.3691,36.7523,37.3691,2776425.0],["2006-06-19",37.3573,37.5352,36.9421,37.0548,1248146.0],["2006-06-20",37.1497,37.2861,36.8294,36.9184,1024682.0],["2006-06-21",36.8947,37.3691,36.8354,37.1556,1158827.0],["2006-06-22",37.126,37.2802,36.954,37.126,1089098.0],["2006-06-23",36.9481,37.2446,36.8294,36.9303,1072385.0],["2006-06-26",36.9481,37.0192,36.7227,36.871,1117986.0],["2006-06-27",36.9243,37.2446,36.699,36.9303,2136027.0],["2006-06-28",37.0252,37.3632,36.7523,36.9896,2111677.0],["2006-06-29",37.2446,38.0393,37.1853,37.9919,2538572.0],["2006-06-30",37.9919,38.7095,37.8139,37.9919,2360487.0],["2006-07-03",38.1401,38.2587,37.8495,38.152,502601.0],["2006-07-05",38.0037,38.0808,37.6657,37.7131,924294.0],["2006-07-06",37.6657,38.1283,37.6657,37.897,802878.0],["2006-07-07",37.7487,37.8555,37.3158,37.3929,718318.0],["2006-07-10",37.5411,37.9563,37.4996,37.897,746763.0],["2006-07-11",37.7784,38.496,37.6953,38.4011,769341.0],["2006-07-12",38.5493,38.5493,38.1401,38.2409,1118982.0],["2006-07-13",38.0749,38.3299,37.9622,38.0927,1074156.0],["2006-07-14",37.9266,37.9919,37.4462,37.9385,976425.0],["2006-07-17",37.9385,37.9859,37.5411,37.6242,1322745.0],["2006-07-18",37.6835,37.8377,37.1616,37.6064,1000111.0],["2006-07-19",37.8555,39.1365,37.8555,39.0594,1477476.0],["2006-07-20",39.0119,39.2847,38.668,38.7213,944881.0],["2006-07-21",38.8696,39.1009,38.6087,38.84,1117322.0],["2006-07-24",38.8399,39.3559,38.834,39.0712,1173326.0],["2006-07-25",39.1839,39.8304,39.0238,39.6762,1719535.0],["2006-07-26",39.5279,40.0261,39.1305,39.694,1396458.0],["2006-07-27",39.7295,40.0913,38.9467,39.1187,1732485.0],["2006-07-28",39.3203,39.3797,38.6739,39.0416,1320310.0],["2006-07-31",38.7984,39.267,38.7629,39.2551,1726840.0],["2006-08-01",39.2373,39.2373,38.8162,39.1543,1568456.0],["2006-08-02",39.3025,39.3025,38.9586,39.0001,1531710.0],["2006-08-03",38.8459,38.8459,38.5197,38.5315,2265302.0],["2006-08-04",38.5493,38.7273,38.3714,38.4604,1884117.0],["2006-08-07",38.4604,38.4604,38.0215,38.0452,1701273.0],["2006-08-08",38.1045,38.5908,38.1045,38.3002,1443165.0],["2006-08-09",38.5494,38.7925,38.0986,38.1342,1315219.0],["2006-08-10",38.1342,38.6205,37.8317,38.49,1272496.0],["2006-08-11",38.4604,38.5375,38.2528,38.4011,1171555.0],["2006-08-14",38.4663,38.9823,38.4663,38.6264,685445.0],["2006-08-15",38.8399,39.1246,38.7273,38.9941,944328.0],["2006-08-16",39.2017,39.3203,38.9348,39.1839,1224460.0],["2006-08-17",39.261,39.4805,39.1543,39.35,1106364.0],["2006-08-18",39.2907,39.344,39.006,39.1424,889651.0],["2006-08-21",39.1424,39.1602,38.923,39.0653,650692.0],["2006-08-22",39.1721,39.2551,39.0119,39.0534,727283.0],["2006-08-23",39.1127,39.261,38.9645,39.1246,746099.0],["2006-08-24",39.2736,39.4404,39.1246,39.2378,815053.0],["2006-08-25",39.1127,39.1544,38.8505,38.9637,538904.0],["2006-08-28",39.0412,39.3689,39.0293,39.2617,1175208.0],["2006-08-29",39.1842,39.3629,39.1067,39.3153,941450.0],["2006-08-30",39.5893,39.9349,39.4344,39.6727,1734034.0],["2006-08-31",39.8217,40.0659,39.7323,39.8038,1500719.0],["2006-09-01",39.8038,40.2327,39.6191,40.0481,1442612.0],["2006-09-05",40.197,40.8464,40.191,40.6617,1266519.0],["2006-09-06",40.6617,40.9179,40.5902,40.7451,1371555.0],["2006-09-07",40.8762,40.8762,40.3877,40.5128,671168.0],["2006-09-08",40.6021,40.7213,40.4413,40.5426,656779.0],["2006-09-11",40.6677,41.0966,40.5724,41.0371,831987.0],["2006-09-12",41.049,41.0549,40.2268,40.5306,1293636.0],["2006-09-13",40.5128,40.5128,40.1493,40.4353,1064748.0],["2006-09-14",40.334,40.906,40.3102,40.7451,1127393.0],["2006-09-15",40.9834,41.2277,40.626,40.6558,1856447.0],["2006-09-18",40.6319,40.906,40.4472,40.6081,1493525.0],["2006-09-19",40.4532,40.6796,40.3876,40.4889,1249585.0],["2006-09-20",40.6319,40.8107,40.5247,40.6021,1016602.0],["2006-09-21",40.6081,40.6796,40.2983,40.4353,882789.0],["2006-09-22",40.483,40.5128,40.2447,40.3102,628224.0],["2006-09-25",40.1911,40.6915,40.1911,40.5247,1222579.0],["2006-09-26",40.4234,40.7094,40.3757,40.4949,1236525.0],["2006-09-27",40.5545,40.8107,40.4234,40.6677,1266519.0],["2006-09-28",40.6021,40.8047,40.5426,40.6379,914997.0],["2006-09-29",40.5425,40.7332,40.4115,40.5545,842391.0],["2006-10-02",40.7511,41.752,40.6498,41.3171,1725623.0],["2006-10-03",41.2873,41.3886,41.0251,41.1741,1370448.0],["2006-10-04",40.906,41.4005,40.6975,41.3647,1311234.0],["2006-10-05",41.18,41.3171,41.0251,41.1502,1237189.0],["2006-10-06",41.0192,41.049,40.5306,40.7511,1620144.0],["2006-10-09",40.8822,40.8822,40.62,40.7213,1069397.0],["2006-10-10",40.6915,40.9477,40.5128,40.8822,2307582.0],["2006-10-11",40.8821,41.049,40.6379,40.8524,1697510.0],["2006-10-12",40.9239,41.329,40.906,41.2158,2336691.0],["2006-10-13",41.2873,41.4362,41.1205,41.3826,1186276.0],["2006-10-16",41.4064,41.5435,41.2515,41.5316,991146.0],["2006-10-17",41.4541,41.472,41.2992,41.4005,1589928.0],["2006-10-18",41.4064,41.5852,41.3468,41.4541,1597676.0],["2006-10-19",41.323,41.3766,41.0311,41.1145,960930.0],["2006-10-20",41.1919,41.1919,40.7213,40.9894,1298174.0],["2006-10-23",41.0311,41.2098,40.9298,41.2098,1492861.0],["2006-10-24",40.8107,40.9656,40.2745,40.5366,2583841.0],["2006-10-25",40.5306,40.5366,39.2914,39.3629,3541671.0],["2006-10-26",39.3629,39.3808,38.6063,39.2676,2596901.0],["2006-10-27",39.345,39.5238,39.2676,39.3272,3298949.0],["2006-10-30",39.3272,39.78,39.3272,39.6012,1509353.0],["2006-10-31",39.4761,39.6787,39.3569,39.5536,2040066.0],["2006-11-01",39.5297,40.1732,39.3927,39.8812,2170670.0],["2006-11-02",39.6251,39.6787,39.1127,39.2617,2980188.0],["2006-11-03",39.3987,39.5595,39.2616,39.2914,1475042.0],["2006-11-06",39.2319,39.5417,39.1842,39.3689,1879911.0],["2006-11-07",39.5,39.911,39.0889,39.5595,2333370.0],["2006-11-08",39.4702,39.4761,38.6539,38.7135,3879358.0],["2006-11-09",38.8148,39.1544,38.4752,38.4812,1905589.0],["2006-11-10",38.368,38.648,38.3263,38.5467,1474377.0],["2006-11-13",38.7433,39.4523,38.654,39.065,2776978.0],["2006-11-14",39.1067,39.8097,39.0114,39.6429,2556945.0],["2006-11-15",39.7025,40.6557,39.6787,40.5545,3240620.0],["2006-11-16",40.5545,40.6617,40.2744,40.3042,1725401.0],["2006-11-17",40.1553,40.3519,39.6727,39.9825,2337133.0],["2006-11-20",39.8097,39.9468,39.6191,39.6787,1819812.0],["2006-11-21",39.6787,39.8395,39.5119,39.7323,1843830.0],["2006-11-22",39.7682,39.7981,39.457,39.5408,1097288.0],["2006-11-24",39.4989,39.7562,39.4211,39.5288,350858.0],["2006-11-27",39.5587,39.6365,38.9543,39.0261,1945102.0],["2006-11-28",38.8107,39.2894,38.679,39.1937,1797676.0],["2006-11-29",39.2416,40.1273,39.2416,40.0495,2009851.0],["2006-11-30",40.0734,40.241,39.6784,40.0555,1300498.0],["2006-12-01",39.9118,40.5941,39.9118,40.229,1939790.0],["2006-12-04",40.3727,40.8455,40.3547,40.7138,1163365.0],["2006-12-05",40.7138,40.9592,40.618,40.8095,930603.0],["2006-12-06",40.8095,40.9053,40.3487,40.4385,1109463.0],["2006-12-07",40.4565,40.624,40.2949,40.4265,1334034.0],["2006-12-08",40.3966,40.5283,39.9537,40.0196,845047.0],["2006-12-11",39.8101,40.5582,39.8041,40.4265,939015.0],["2006-12-12",40.3368,40.4564,39.7981,39.846,1838185.0],["2006-12-13",39.8999,40.0375,39.5228,39.6126,2034200.0],["2006-12-14",39.6246,39.9597,39.5827,39.5887,1992142.0],["2006-12-15",39.6066,40.3966,39.6066,40.259,1910017.0],["2006-12-18",40.253,40.3667,39.9118,39.9717,1078694.0],["2006-12-19",39.9777,40.3846,39.9777,40.2649,1265855.0],["2006-12-20",40.0974,40.9472,40.0974,40.8395,1609851.0],["2006-12-21",40.9951,41.1566,40.6719,40.8933,1402767.0],["2006-12-22",40.8933,40.8933,40.3667,40.4924,861428.0],["2006-12-26",40.63,40.7736,40.4265,40.7377,447371.0],["2006-12-27",40.8874,40.9292,40.7198,40.8814,656004.0],["2006-12-28",40.7317,40.9352,40.6958,40.9053,528943.0],["2006-12-29",40.7856,40.8754,40.4445,40.5163,784947.0],["2007-01-03",40.4564,41.1147,40.4325,40.7736,1365357.0],["2007-01-04",40.624,40.7976,40.0256,40.0675,2123962.0],["2007-01-05",39.6366,40.4265,39.6366,40.2649,1646597.0],["2007-01-08",40.1153,40.5821,39.9777,40.4983,1418594.0],["2007-01-09",40.624,40.9173,40.3188,40.7497,1303929.0],["2007-01-10",40.8395,41.1207,40.6001,41.0908,1141339.0],["2007-01-11",41.0549,41.5038,40.9651,41.414,1127836.0],["2007-01-12",41.2464,41.7372,41.1686,41.6414,1339236.0],["2007-01-16",41.5217,41.7791,41.4679,41.7671,989817.0],["2007-01-17",41.815,41.815,41.414,41.7252,1283011.0],["2007-01-18",41.7252,42.0424,41.6893,41.8449,1426010.0],["2007-01-19",41.9945,42.1501,41.8808,42.0663,1663531.0],["2007-01-22",41.6833,42.0244,41.3242,41.9407,2238517.0],["2007-01-23",42.0484,42.982,41.9885,42.8443,2348976.0],["2007-01-24",42.7605,43.0418,42.5571,42.97,2120753.0],["2007-01-25",42.0544,42.97,42.0544,42.6708,1333149.0],["2007-01-26",42.6768,42.7486,42.1022,42.186,1450470.0],["2007-01-29",42.4314,42.5331,42.1501,42.3356,1703154.0],["2007-01-30",42.4553,42.6408,42.2937,42.4733,1288766.0],["2007-01-31",42.2219,42.581,42.2219,42.4553,1184947.0],["2007-02-01",42.4314,42.6827,42.3895,42.6708,2139458.0],["2007-02-02",42.8922,43.5505,42.7905,43.347,2041616.0],["2007-02-05",43.0718,43.7121,42.9102,43.6882,1636967.0],["2007-02-06",43.6882,43.9515,43.4787,43.8378,1599115.0],["2007-02-07",43.9096,44.1729,43.8438,44.0652,1401992.0],["2007-02-08",44.0712,44.6158,43.9575,44.5201,2152739.0],["2007-02-09",44.4063,44.55,44.0892,44.2867,1753957.0],["2007-02-12",44.2926,44.6816,44.2867,44.526,2362811.0],["2007-02-13",44.532,44.8791,44.5021,44.6457,1633758.0],["2007-02-14",44.6457,44.8612,44.1909,44.5739,2635307.0],["2007-02-15",44.6098,44.8851,44.4961,44.8612,2893747.0],["2007-02-16",44.8791,44.9151,44.7415,44.8911,2676812.0],["2007-02-20",44.9689,45.1784,44.8313,45.1544,1418262.0],["2007-02-21",45.1305,45.316,44.921,45.0587,1003542.0],["2007-02-22",44.9449,45.0946,44.5559,44.7175,1143996.0],["2007-02-23",44.4363,44.6757,44.173,44.538,1455451.0],["2007-02-26",44.2268,44.6457,43.9216,44.1909,1676038.0],["2007-02-27",43.778,44.0712,42.8204,43.0359,2730714.0],["2007-02-28",42.3416,43.4667,42.192,42.9999,2282568.0],["2007-03-01",42.7413,43.6196,42.4104,43.4511,2632540.0],["2007-03-02",43.4511,43.6857,43.0721,43.1984,1705700.0],["2007-03-05",42.8977,43.5113,42.8977,43.0902,2435086.0],["2007-03-06",43.2466,43.5534,43.1564,43.3669,2779635.0],["2007-03-07",43.4752,43.5714,43.2646,43.3789,1279801.0],["2007-03-08",43.6135,44.0948,43.4631,43.8361,2045379.0],["2007-03-09",44.0346,44.2151,43.812,43.9444,1127504.0],["2007-03-12",43.8542,44.6061,43.8301,44.4076,1432540.0],["2007-03-13",44.3896,44.3896,43.5534,43.7579,2249696.0],["2007-03-14",43.7579,44.0828,43.1985,43.788,2302269.0],["2007-03-15",43.8,44.0647,43.6857,43.9564,1586165.0],["2007-03-16",44.0948,44.2452,43.6195,43.6556,2899281.0],["2007-03-19",43.794,44.5159,43.794,44.4738,1526840.0],["2007-03-20",44.3475,44.6422,44.2211,44.4918,1479247.0],["2007-03-21",44.5099,45.1295,44.4738,45.1235,2140232.0],["2007-03-22",45.0633,45.1235,44.4016,44.5941,1696846.0],["2007-03-23",44.6663,45.6107,44.6663,45.5506,2278030.0],["2007-03-26",45.4182,45.5205,44.9911,45.2979,1677809.0],["2007-03-27",45.0874,45.1656,44.8949,45.0212,1304151.0],["2007-03-28",44.8167,44.9069,44.5039,44.5941,975872.0],["2007-03-29",44.9129,45.1295,44.7385,44.9971,1558273.0],["2007-03-30",45.1475,45.328,44.576,44.6482,1664416.0],["2007-04-02",44.8106,45.0994,44.6602,45.0513,1830880.0],["2007-04-03",45.316,45.6829,45.1957,45.5325,1187714.0],["2007-04-04",45.5024,45.6288,45.34,45.3881,1062092.0],["2007-04-05",45.4183,45.4183,45.0513,45.1475,1019148.0],["2007-04-09",45.2438,45.7491,45.2438,45.5566,1213060.0],["2007-04-10",45.5867,45.695,45.4243,45.4784,900166.0],["2007-04-11",45.3099,45.3701,44.3895,44.5038,1985833.0],["2007-04-12",44.4557,45.2197,44.4076,45.1656,1282789.0],["2007-04-13",45.1174,45.1475,44.7986,44.967,945877.0],["2007-04-16",45.0092,45.2257,44.6843,44.7866,1444604.0],["2007-04-17",44.9189,45.1776,44.7505,45.1595,1204317.0],["2007-04-18",45.0272,45.6468,44.937,45.5867,1158384.0],["2007-04-19",46.0799,46.0799,45.1235,45.6769,1411289.0],["2007-04-20",45.9536,46.1582,45.7671,45.7792,1917432.0],["2007-04-23",45.6829,46.2604,45.6168,46.092,1357167.0],["2007-04-24",45.7491,45.7491,44.5399,44.6182,2653348.0],["2007-04-25",44.6181,45.2077,44.5219,44.9069,2121970.0],["2007-04-26",44.8768,44.9971,44.3294,44.3294,2132595.0],["2007-04-27",44.185,45.0513,44.173,44.9069,1596237.0],["2007-04-30",44.9069,45.0814,44.2813,44.2993,2215938.0],["2007-05-01",44.4437,44.4437,43.9745,44.0046,2594023.0],["2007-05-02",44.0045,44.167,43.6316,43.7218,4018262.0],["2007-05-03",43.8842,44.3896,43.794,44.3835,3221583.0],["2007-05-04",44.4437,45.0573,44.2813,44.4076,1804317.0],["2007-05-07",44.5099,45.1896,44.5099,45.0693,1524294.0],["2007-05-08",44.9971,45.1475,44.7324,45.0513,999225.0],["2007-05-09",45.0573,45.5566,44.7204,45.4062,2152629.0],["2007-05-10",45.2498,45.322,44.8046,44.8046,2043830.0],["2007-05-11",45.0332,45.0814,44.7926,45.0392,1211179.0],["2007-05-14",44.9009,45.6829,44.9009,45.5927,1817930.0],["2007-05-15",45.5987,45.9596,45.5325,45.6408,1687106.0],["2007-05-16",45.719,46.2484,45.3761,46.2183,1450470.0],["2007-05-17",46.2183,46.465,46.1221,46.1702,1497178.0],["2007-05-18",46.2303,46.4168,46.104,46.3206,1065302.0],["2007-05-21",46.3206,46.5973,46.1522,46.2364,1565689.0],["2007-05-22",46.11,46.1221,45.5566,45.6167,1777532.0],["2007-05-23",45.6348,45.7732,45.4182,45.5025,1241948.0],["2007-05-24",45.5448,45.7503,45.3453,45.3815,1692308.0],["2007-05-25",45.436,45.5085,45.1518,45.3634,1593027.0],["2007-05-29",45.2183,45.5146,45.1216,45.4662,1480576.0],["2007-05-30",45.3151,45.8047,45.176,45.7987,1246929.0],["2007-05-31",45.8531,45.9921,45.6778,45.708,1331599.0],["2007-06-01",45.8591,46.1795,45.8289,46.0586,1468401.0],["2007-06-04",46.0042,46.4516,45.9438,46.3246,1160376.0],["2007-06-05",46.3246,46.4395,46.0223,46.3186,1459103.0],["2007-06-06",46.3246,46.4697,46.0042,46.1191,1165136.0],["2007-06-07",45.8289,46.2944,45.4783,45.4783,1334034.0],["2007-06-08",45.4783,45.974,45.1639,45.974,1093857.0],["2007-06-11",45.9679,46.1009,45.7684,45.9014,909795.0],["2007-06-12",45.6355,46.0344,45.6355,45.6717,1649806.0],["2007-06-13",45.8168,46.2641,45.7987,46.2641,1575097.0],["2007-06-14",46.3004,46.7296,46.2944,46.6389,1008301.0],["2007-06-15",46.8143,46.9654,46.7659,46.7901,2107914.0],["2007-06-18",46.7055,46.7055,46.2762,46.3307,2005423.0],["2007-06-19",46.3609,46.8808,46.3548,46.5725,1024571.0],["2007-06-20",46.5664,46.8203,46.5181,46.6148,1561040.0],["2007-06-21",46.4878,46.9654,46.2762,46.6752,1156281.0],["2007-06-22",46.5241,46.5241,46.0647,46.3427,1807416.0],["2007-06-25",46.5301,46.8263,46.1735,46.4274,1462092.0],["2007-06-26",46.5483,46.5483,45.8833,46.2521,1562258.0],["2007-06-27",46.0465,47.0017,45.8833,46.917,2596348.0],["2007-06-28",46.8566,47.0802,46.778,46.8989,1848035.0],["2007-06-29",47.0258,47.3281,46.8686,47.0742,2026342.0],["2007-07-02",47.3039,47.5699,47.1891,47.4309,1450360.0],["2007-07-03",47.5337,47.6908,47.31,47.4309,839070.0],["2007-07-05",47.3946,47.4974,47.2556,47.31,2000775.0],["2007-07-06",47.3341,47.5457,47.2797,47.4188,1397344.0],["2007-07-09",47.4551,47.6364,47.1105,47.1105,1177753.0],["2007-07-10",46.8626,46.917,45.9014,45.9559,1793913.0],["2007-07-11",45.9558,46.5906,45.9558,46.4213,1069729.0],["2007-07-12",46.3125,46.6329,45.8954,46.6329,1432761.0],["2007-07-13",46.4878,46.5483,46.2158,46.246,1474488.0],["2007-07-16",46.1251,46.8022,46.107,46.5483,1278251.0],["2007-07-17",46.5422,47.1589,46.4213,46.9775,1319646.0],["2007-07-18",47.044,47.2556,46.7357,46.8324,2016159.0],["2007-07-19",47.0017,47.4732,46.9412,47.2314,1116547.0],["2007-07-20",47.2193,47.4551,46.9594,46.9714,1995905.0],["2007-07-23",47.1468,47.9145,47.1407,47.8057,1888102.0],["2007-07-24",47.3039,47.7573,46.5785,46.7296,2490094.0],["2007-07-25",47.2193,48.1261,47.0803,47.6969,2854898.0],["2007-07-26",48.1684,48.4283,47.0198,47.4732,3037742.0],["2007-07-27",47.4309,47.5639,46.6692,46.6692,2259214.0],["2007-07-30",46.5422,46.8142,46.1614,46.6208,2249696.0],["2007-07-31",47.1407,47.3644,46.0042,46.0042,2719092.0],["2007-08-01",45.9135,46.8566,45.8833,46.7296,2327393.0],["2007-08-02",46.7175,47.9931,46.4818,47.8964,2292861.0],["2007-08-03",47.9205,48.5734,47.1709,47.1709,2412175.0],["2007-08-06",47.715,48.2047,47.1709,48.0052,2544660.0],["2007-08-07",48.0052,48.1986,46.7296,47.1105,2631433.0],["2007-08-08",47.0379,47.0379,46.3004,46.8203,3123962.0],["2007-08-09",46.5785,47.1468,45.0249,45.1397,3358163.0],["2007-08-10",44.8254,47.1226,44.638,46.9594,3443165.0],["2007-08-13",48.0052,48.3619,46.8868,47.4551,2892529.0],["2007-08-14",47.6364,47.7392,46.4516,46.8505,2154842.0],["2007-08-15",46.5483,46.9291,45.6838,45.7019,1964914.0],["2007-08-16",45.581,46.1311,44.6622,45.6596,3083232.0],["2007-08-17",46.1553,47.0682,45.9679,46.9835,2897731.0],["2007-08-20",46.9715,47.3946,46.4697,46.7115,1897510.0],["2007-08-21",46.5846,47.2556,46.3246,46.3911,3449696.0],["2007-08-22",46.8747,47.3039,46.4697,46.645,2061981.0],["2007-08-23",46.9912,47.1735,46.4385,46.4567,1898063.0],["2007-08-24",46.3352,47.7991,46.2745,47.6837,1628888.0],["2007-08-27",47.623,48.1271,47.5622,47.7202,1164250.0],["2007-08-28",47.5076,47.544,46.074,46.153,1907582.0],["2007-08-29",46.5174,46.7847,46.2745,46.73,1816159.0],["2007-08-30",46.4385,47.465,45.8675,47.1127,1277034.0],["2007-08-31",47.5197,48.1089,47.3861,47.8902,2592695.0],["2007-09-04",47.5015,47.8842,47.2281,47.6351,1330382.0],["2007-09-05",47.2767,47.5622,46.8819,46.9912,1239956.0],["2007-09-06",46.4931,47.3132,46.402,47.0338,1784505.0],["2007-09-07",46.5296,47.4468,46.5296,47.216,1745102.0],["2007-09-10",47.6169,47.9206,47.1552,47.4468,1663199.0],["2007-09-11",47.7262,48.0785,47.3861,47.9813,1432761.0],["2007-09-12",47.9874,48.5827,47.6412,47.7384,2283564.0],["2007-09-13",48.0785,48.3519,47.787,47.8234,1683785.0],["2007-09-14",47.6837,48.2486,47.6837,47.9085,1549751.0],["2007-09-17",47.7809,48.0421,47.3739,47.5805,958495.0],["2007-09-18",47.7202,48.0907,47.1066,47.9753,1442391.0],["2007-09-19",48.1089,48.692,47.8842,48.5098,1650028.0],["2007-09-20",48.5341,48.7164,48.3397,48.4126,1103818.0],["2007-09-21",48.4066,48.8986,48.2972,48.3215,1617598.0],["2007-09-24",48.2304,48.5827,47.7687,47.7991,1143885.0],["2007-09-25",47.6047,48.5281,47.5501,48.364,1360819.0],["2007-09-26",48.5463,48.5463,47.5015,47.544,1642612.0],["2007-09-27",47.793,47.793,47.0216,47.5501,1322302.0],["2007-09-28",47.4407,47.9571,47.137,47.38,1224571.0],["2007-10-01",47.8234,48.4673,47.465,48.4369,1176978.0],["2007-10-02",48.5159,48.6009,47.2828,47.4954,1418594.0],["2007-10-03",47.4408,47.7931,47.2585,47.7141,1123741.0],["2007-10-04",47.9145,48.2547,47.5744,48.115,917764.0],["2007-10-05",48.3823,48.3823,47.6351,47.6837,822800.0],["2007-10-08",47.7566,48.0178,47.6837,47.8599,589817.0],["2007-10-09",47.9874,48.2122,47.7627,47.9692,1703265.0],["2007-10-10",47.9631,48.0907,47.3922,47.7202,1783066.0],["2007-10-11",48.0421,48.4127,47.7991,48.0968,2311123.0],["2007-10-12",48.2243,48.2912,47.8781,48.1393,1259103.0],["2007-10-15",48.0968,48.522,47.9813,48.2,1352739.0],["2007-10-16",48.1818,48.8014,48.0056,48.7771,2490094.0],["2007-10-17",48.8986,49.3602,48.3215,48.8439,1854234.0],["2007-10-18",48.5341,49.0565,48.5341,48.9168,1277255.0],["2007-10-19",48.7103,48.9775,47.7566,47.7809,1615717.0],["2007-10-22",47.4468,47.9753,47.2038,47.9146,1452905.0],["2007-10-23",47.9449,48.5402,47.8174,48.3094,1066962.0],["2007-10-24",48.6253,50.1864,48.601,49.9616,2676591.0],["2007-10-25",50.3139,50.8424,50.0284,50.2289,1997344.0],["2007-10-26",50.6845,50.6845,49.5729,49.7733,1523409.0],["2007-10-29",50.0041,50.3868,49.6154,50.0952,1896292.0],["2007-10-30",49.8158,50.484,49.6639,50.2167,1358163.0],["2007-10-31",50.3564,50.7938,49.8523,50.7938,1328832.0],["2007-11-01",50.7209,51.0185,49.7612,49.828,2144660.0],["2007-11-02",49.828,50.077,49.0869,49.7672,2432319.0],["2007-11-05",50.2836,50.4172,49.7187,50.1621,1461428.0],["2007-11-06",50.2046,51.3283,49.9312,51.3162,2061317.0],["2007-11-07",51.7596,51.7596,50.8971,51.0246,3590039.0],["2007-11-08",51.2737,51.7353,50.6359,50.9639,3074267.0],["2007-11-09",50.4901,50.9882,49.8766,50.0952,1740232.0],["2007-11-12",49.9069,50.6419,49.6154,49.6579,1782623.0],["2007-11-13",49.6579,50.9092,49.6579,50.8788,2815163.0],["2007-11-14",51.2615,51.4863,50.32,50.4658,1866851.0],["2007-11-15",50.3686,50.4293,49.6214,49.664,1712341.0],["2007-11-16",49.9495,50.0588,48.4491,48.8682,3396901.0],["2007-11-19",48.5281,49.1294,48.0725,48.1211,3273492.0],["2007-11-20",48.1211,48.5402,47.2585,47.872,3767460.0],["2007-11-21",47.6035,48.3663,47.5241,47.7377,2887991.0],["2007-11-23",47.9575,48.8973,47.7927,48.8668,867515.0],["2007-11-26",48.7692,49.4405,47.8171,47.9331,3133260.0],["2007-11-27",48.2809,48.3053,47.4021,47.8171,2785833.0],["2007-11-28",48.1528,48.2687,47.6401,47.9148,2901051.0],["2007-11-29",47.6645,48.2809,46.9016,47.0481,3340122.0],["2007-11-30",47.5181,48.1589,47.1519,48.0856,2994909.0],["2007-12-03",47.6279,49.5687,47.6279,49.4771,3412396.0],["2007-12-04",49.2696,49.8067,48.9767,49.5015,2534809.0],["2007-12-05",49.5809,50.2705,49.1659,49.4039,2715440.0],["2007-12-06",49.941,50.7527,49.41,50.4353,1870393.0],["2007-12-07",50.4292,50.893,50.002,50.7099,1626121.0],["2007-12-10",50.954,50.954,49.8311,50.2583,1748866.0],["2007-12-11",50.2339,50.4414,48.1833,48.5433,2190371.0],["2007-12-12",49.0438,49.8128,48.8119,49.3062,3220919.0],["2007-12-13",49.2879,49.6663,48.9218,49.2391,1616381.0],["2007-12-14",49.0011,49.4222,48.6715,48.8241,1570448.0],["2007-12-17",48.7081,49.0072,48.3053,48.7509,2629109.0],["2007-12-18",49.0072,49.0499,48.1528,48.3664,2163143.0],["2007-12-19",48.5617,48.5617,47.6157,47.9697,3009297.0],["2007-12-20",48.2931,48.9156,48.287,48.7386,2003763.0],["2007-12-21",49.3672,49.8128,48.763,49.1781,2171223.0],["2007-12-24",49.5015,50.0081,49.3123,49.7334,379413.0],["2007-12-26",49.4832,49.6663,48.8241,49.2513,741782.0],["2007-12-27",49.1781,49.3123,48.4823,48.6471,1098284.0],["2007-12-28",48.702,49.0926,48.3297,48.4152,874156.0],["2007-12-31",48.1527,48.58,47.9941,47.9941,795241.0],["2008-01-02",48.0551,48.2443,47.5974,47.9697,1473381.0],["2008-01-03",48.2199,48.464,48.0368,48.3847,2149530.0],["2008-01-04",48.2321,48.6349,48.0124,48.1222,1957167.0],["2008-01-07",48.2809,48.4091,47.1519,47.6584,2063973.0],["2008-01-08",47.9819,47.9819,46.5599,46.6331,2210736.0],["2008-01-09",46.7918,48.7753,46.4683,48.757,2739790.0],["2008-01-10",48.3969,49.0133,48.2321,48.4762,1973990.0],["2008-01-11",48.1284,49.6175,47.927,48.7448,2425457.0],["2008-01-14",49.1476,49.1598,48.4457,48.5312,1849696.0],["2008-01-15",48.58,50.2095,48.5739,49.4954,3114887.0],["2008-01-16",49.4893,49.8799,48.6105,48.8119,3252463.0],["2008-01-17",48.7142,48.879,47.7683,47.9392,3906364.0],["2008-01-18",47.9331,48.7997,47.7683,47.9453,2829994.0],["2008-01-22",46.096,48.342,46.096,47.7256,2890426.0],["2008-01-23",46.389,48.0429,46.389,47.7988,3740564.0],["2008-01-24",47.2861,48.0063,46.5843,47.2617,3168124.0],["2008-01-25",47.6218,48.4823,47.0725,47.6462,2809297.0],["2008-01-28",47.6157,48.0612,47.3472,47.7866,2009740.0],["2008-01-29",48.0429,48.9034,47.9697,48.3298,2908024.0],["2008-01-30",48.3115,50.1546,48.0551,49.349,2856558.0],["2008-01-31",48.519,49.6114,47.6828,48.4335,3700719.0],["2008-02-01",47.9148,49.2086,47.9148,49.117,2616934.0],["2008-02-04",48.879,49.6236,48.8485,49.3978,1558273.0],["2008-02-05",48.6288,48.8912,48.1039,48.1039,1947537.0],["2008-02-06",48.4762,48.4762,47.4692,47.5669,2779745.0],["2008-02-07",47.2251,48.2809,47.0908,48.2809,2640730.0],["2008-02-08",48.1161,48.5495,47.8964,48.2565,2544660.0],["2008-02-11",48.1467,48.8119,48.1467,48.525,2366906.0],["2008-02-12",48.7264,48.9156,48.2199,48.4823,2139126.0],["2008-02-13",48.757,49.0072,48.5983,48.9156,1996126.0],["2008-02-14",49.0255,49.2391,48.5311,48.6776,1704151.0],["2008-02-15",48.5861,49.0194,48.2138,48.7753,1771666.0],["2008-02-19",49.2391,49.6297,48.9706,49.1903,1640952.0],["2008-02-20",49.1537,49.4344,48.5861,49.4344,2311787.0],["2008-02-21",49.5931,49.5931,48.3847,48.4579,2119424.0],["2008-02-22",48.5189,48.7325,47.573,48.2687,2151522.0],["2008-02-25",48.2016,48.8485,48.1833,48.8485,2289762.0],["2008-02-26",48.525,48.6471,48.0856,48.5312,1819480.0],["2008-02-27",48.3359,50.2766,48.3359,49.3245,4121749.0],["2008-02-28",50.2136,50.2136,48.6563,49.0303,2178085.0],["2008-02-29",48.5949,48.8586,48.0922,48.1964,2240177.0],["2008-03-03",50.5569,51.1332,49.7598,50.6243,5323520.0],["2008-03-04",50.2565,50.2565,48.6869,49.2019,4247150.0],["2008-03-05",49.0486,49.4104,48.7237,49.251,2426231.0],["2008-03-06",49.0241,49.2019,48.5398,48.8157,2097288.0],["2008-03-07",48.5275,49.208,48.2332,48.4416,1902158.0],["2008-03-10",48.5827,48.7666,48.0248,48.0615,1971002.0],["2008-03-11",49.0486,49.0486,48.0064,48.8524,1835639.0],["2008-03-12",48.8647,49.2203,48.5643,48.6501,1746209.0],["2008-03-13",48.2761,48.5582,47.8347,48.3129,2344106.0],["2008-03-14",48.5643,48.736,47.1296,47.5465,3321859.0],["2008-03-17",46.6023,49.0486,46.6023,48.6195,3503154.0],["2008-03-18",49.441,49.441,48.2577,48.9199,2517100.0],["2008-03-19",49.0609,49.4349,47.9696,47.9696,2412396.0],["2008-03-20",48.4723,48.5398,47.8224,48.0861,2617488.0],["2008-03-24",48.1903,48.3926,47.8286,48.0493,1729275.0],["2008-03-25",48.0248,48.5398,47.6998,48.362,1852573.0],["2008-03-26",48.0186,48.2945,47.847,48.0431,1482346.0],["2008-03-27",48.27,48.4355,47.6814,47.7121,1610957.0],["2008-03-28",48.037,48.2884,47.6691,47.7795,1244604.0],["2008-03-31",47.804,48.1351,47.2154,47.7059,2353182.0],["2008-04-01",47.7672,48.2025,47.2216,47.9757,2107360.0],["2008-04-02",48.2025,48.7482,47.8285,48.3987,1763365.0],["2008-04-03",48.3865,48.5827,48.0064,48.5091,1784947.0],["2008-04-04",48.644,48.7421,47.9266,48.0247,1552075.0],["2008-04-07",48.4662,48.4968,47.7121,48.0983,1737465.0],["2008-04-08",47.6017,47.9818,47.5772,47.8653,1088323.0],["2008-04-09",47.988,48.0738,47.5588,47.7979,1370891.0],["2008-04-10",47.7059,48.0064,47.5588,47.8592,1261428.0],["2008-04-11",47.6201,47.7672,46.8231,46.8844,1617488.0],["2008-04-14",46.8782,47.2645,46.8537,47.1112,808744.0],["2008-04-15",46.8721,46.8721,43.7391,43.8801,5226010.0],["2008-04-16",44.1622,44.6159,42.5987,43.592,5706475.0],["2008-04-17",43.5552,43.8801,43.4755,43.5736,2862203.0],["2008-04-18",44.2174,44.2174,43.5307,43.7514,2159602.0],["2008-04-21",43.7391,43.9721,43.5368,43.5797,1442501.0],["2008-04-22",43.2057,43.4755,42.6294,42.6478,2426785.0],["2008-04-23",43.0156,43.1567,41.9611,42.5987,3276812.0],["2008-04-24",42.5068,44.7875,42.4761,44.481,3923852.0],["2008-04-25",45.7317,46.5655,44.4626,45.3638,3395241.0],["2008-04-28",45.1431,45.4987,44.7201,44.9285,3105036.0],["2008-04-29",44.996,45.652,44.947,45.4804,2717100.0],["2008-04-30",45.37,45.9586,45.1064,45.1064,2589153.0],["2008-05-01",44.9653,45.8973,44.9408,45.8421,2459214.0],["2008-05-02",45.885,46.3387,45.6827,45.9831,1643276.0],["2008-05-05",45.6643,45.9892,45.3639,45.6397,1537244.0],["2008-05-06",45.2474,45.9341,45.137,45.7992,1776757.0],["2008-05-07",45.9095,45.977,45.5355,45.5355,3477919.0],["2008-05-08",45.6214,45.9218,45.1493,45.7808,1858771.0],["2008-05-09",44.6404,45.9954,44.6404,45.603,2117322.0],["2008-05-12",45.8053,45.9831,45.3393,45.934,1349972.0],["2008-05-13",45.9218,46.4552,45.6888,46.2038,1905479.0],["2008-05-14",46.4981,46.7556,46.0383,46.0444,2065744.0],["2008-05-15",45.9892,46.3571,45.6766,46.0628,1857222.0],["2008-05-16",45.9708,46.3939,45.6888,46.3448,2225235.0],["2008-05-19",46.2897,47.4852,46.1916,47.2155,2649253.0],["2008-05-20",47.0806,47.0867,46.4368,46.4859,1833868.0],["2008-05-21",46.5165,46.7924,45.6091,45.6704,2280686.0],["2008-05-22",45.6704,46.1057,45.5846,45.8789,1552075.0],["2008-05-23",45.6643,45.8543,45.3271,45.3271,1308356.0],["2008-05-27",45.2658,46.1057,45.2351,46.0015,1925512.0],["2008-05-28",46.0321,46.0321,45.4006,45.8237,2075927.0],["2008-05-29",45.8915,46.2737,45.2936,46.138,1342778.0],["2008-05-30",46.2922,46.7113,45.9161,46.5141,1732042.0],["2008-06-02",46.4278,46.4956,45.5463,45.8545,1651909.0],["2008-06-03",45.9901,46.2243,45.2381,45.5278,1899723.0],["2008-06-04",45.5278,45.5278,45.01,45.2936,2629552.0],["2008-06-05",45.3675,46.0271,44.9977,45.9716,2271942.0],["2008-06-06",45.6881,45.873,44.1779,44.1964,3095407.0],["2008-06-09",44.1717,44.5292,44.0238,44.3751,1567571.0],["2008-06-10",44.1471,44.6279,43.956,44.2457,1962590.0],["2008-06-11",44.2457,44.9237,44.0484,44.0484,2186276.0],["2008-06-12",44.3505,45.0347,44.0115,44.0916,1768345.0],["2008-06-13",44.5416,44.9176,44.1532,44.5662,1626674.0],["2008-06-16",44.6895,44.8251,44.1532,44.6278,1617488.0],["2008-06-17",44.7327,44.7696,43.7772,43.8204,1686552.0],["2008-06-18",43.7094,44.8498,42.7602,43.1547,5577864.0],["2008-06-19",42.5383,44.1594,42.5383,43.9806,1949751.0],["2008-06-20",43.6293,43.8512,42.8773,42.9697,3450581.0],["2008-06-23",43.0684,43.6231,42.9019,43.1177,2112230.0],["2008-06-24",43.0005,43.1485,42.6554,42.6862,1516325.0],["2008-06-25",42.8711,43.7464,42.6862,43.3766,2793913.0],["2008-06-26",43.1115,43.1115,41.0034,41.0095,4422579.0],["2008-06-27",41.1575,44.5354,40.9479,41.3856,3106143.0],["2008-06-30",41.3856,41.7123,40.8308,41.2376,1877034.0],["2008-07-01",40.7938,41.4225,40.6089,41.1205,1875374.0],["2008-07-02",41.1452,41.3856,40.6459,40.6459,2400553.0],["2008-07-03",40.9048,41.1143,40.5041,40.7014,1084781.0],["2008-07-07",40.6829,41.0897,40.2514,40.4425,1695185.0],["2008-07-08",40.3438,40.9294,40.2575,40.7876,2539900.0],["2008-07-09",40.7137,40.9294,40.2329,40.2329,2026785.0],["2008-07-10",40.0726,40.5781,39.8014,40.4979,2140011.0],["2008-07-11",39.9802,40.726,39.5117,40.1158,2211732.0],["2008-07-14",40.5164,40.7506,39.7767,40.1589,1474709.0],["2008-07-15",39.9185,40.726,39.5857,40.3932,2270836.0],["2008-07-16",40.3623,41.1637,40.0418,41.1328,2162922.0],["2008-07-17",41.2684,41.2684,39.7028,39.974,2881461.0],["2008-07-18",40.0541,40.4918,39.7644,40.4671,1877698.0],["2008-07-21",40.7137,40.7137,39.7891,40.1651,1583841.0],["2008-07-22",40.0726,41.1328,40.0233,41.1205,1731378.0],["2008-07-23",41.2561,42.0081,40.9911,41.9896,2012286.0],["2008-07-24",41.9711,42.0759,41.0897,41.1883,1693968.0],["2008-07-25",41.4657,42.5752,41.3424,42.304,3403874.0],["2008-07-28",42.4458,42.7417,42.0574,42.3287,3583951.0],["2008-07-29",42.3718,42.7355,40.7445,41.6321,3030437.0],["2008-07-30",41.7678,42.378,41.4842,42.0698,2362922.0],["2008-07-31",41.9218,42.5629,41.4472,41.5397,2478694.0],["2008-08-01",41.78,41.8725,40.991,41.1451,1643830.0],["2008-08-04",41.1945,41.2931,40.8493,40.9418,2672164.0],["2008-08-05",41.0219,41.626,40.9417,41.4965,2825014.0],["2008-08-06",41.4657,42.1314,41.176,41.9773,3540564.0],["2008-08-07",41.7307,42.3533,41.4349,42.1746,3593138.0],["2008-08-08",42.0513,43.1546,42.0081,42.9697,2463752.0],["2008-08-11",42.9944,43.1547,42.6492,43.1238,2667737.0],["2008-08-12",43.0005,43.845,42.9081,43.5491,3943774.0],["2008-08-13",43.5368,43.8327,43.1546,43.3334,2352518.0],["2008-08-14",43.1485,43.2964,42.6492,43.1855,2922745.0],["2008-08-15",43.2533,43.9375,43.1793,43.845,2803874.0],["2008-08-18",44.0238,44.0238,43.2718,43.5553,2423907.0],["2008-08-19",43.4937,43.506,42.8095,42.9574,2007305.0],["2008-08-20",43.0252,43.0252,42.3348,42.7786,2183841.0],["2008-08-21",42.6733,43.1692,42.5059,43.0204,2179524.0],["2008-08-22",43.101,43.4668,42.7228,43.3986,2521638.0],["2008-08-25",43.1816,43.4172,42.8406,43.1444,2464195.0],["2008-08-26",43.039,43.256,42.5678,42.9584,2320421.0],["2008-08-27",42.8902,42.8902,42.2021,42.3013,2286884.0],["2008-08-28",42.4748,43.1444,42.4128,42.9832,2110017.0],["2008-08-29",42.7662,43.2498,42.6175,42.6856,2115883.0],["2008-09-02",43.1196,43.6032,42.822,42.9398,2819037.0],["2008-09-03",43.0948,43.3428,42.8654,43.07,2863420.0],["2008-09-04",42.853,43.0886,42.5617,42.76,3571002.0],["2008-09-05",42.5554,43.876,42.5554,43.4296,3908688.0],["2008-09-08",44.0992,44.7564,43.4668,44.4402,3690869.0],["2008-09-09",44.7254,44.7254,43.814,43.8884,2565910.0],["2008-09-10",44.1984,44.1984,43.1506,43.3924,3008965.0],["2008-09-11",43.2436,43.5908,42.5182,43.2622,3854012.0],["2008-09-12",43.1258,43.845,43.0142,43.7582,3798008.0],["2008-09-15",43.2374,43.7706,42.543,42.6174,3178085.0],["2008-09-16",41.3093,42.4438,40.7699,41.5449,5025457.0],["2008-09-17",41.0675,41.0675,39.5361,39.6601,3997122.0],["2008-09-18",40.1995,40.5157,38.3272,40.2925,4530271.0],["2008-09-19",40.9435,41.2535,38.8046,40.6211,4083343.0],["2008-09-22",40.3793,40.7141,39.6849,39.7407,2587825.0],["2008-09-23",39.7345,39.9949,38.91,39.0464,3241395.0],["2008-09-24",38.91,39.3688,38.445,38.6868,2376425.0],["2008-09-25",38.8542,39.4245,38.8108,39.1642,2614831.0],["2008-09-26",38.7922,39.2013,38.2094,39.0588,2789485.0],["2008-09-29",38.6496,39.2386,37.763,38.1846,3721306.0],["2008-09-30",38.2156,38.3272,37.05,37.5336,3071832.0],["2008-10-01",37.3352,37.4902,35.2025,35.2521,5025457.0],["2008-10-02",34.8677,35.1901,33.0698,34.4275,6485003.0],["2008-10-03",34.6631,36.0022,34.5453,35.1839,3915661.0],["2008-10-06",34.6259,35.0413,33.4355,34.2229,5426231.0],["2008-10-07",34.2167,34.7189,33.4913,33.6153,5969784.0],["2008-10-08",33.0821,33.9129,32.27,32.2762,5663973.0],["2008-10-09",32.6482,32.6482,29.9451,29.9451,4040620.0],["2008-10-10",29.0213,29.0213,23.0819,25.9152,12396237.0],["2008-10-13",28.0355,28.0355,26.3492,27.4899,4391478.0],["2008-10-14",28.2401,28.9469,27.4713,28.0293,6033647.0],["2008-10-15",27.6511,27.7317,25.7044,26.2252,5668401.0],["2008-10-16",26.2252,27.8991,25.568,27.7627,5187161.0],["2008-10-17",27.3721,28.7919,26.9568,27.5643,3868622.0],["2008-10-20",27.7441,29.1453,27.5395,29.0213,2771223.0],["2008-10-21",28.6493,29.3499,27.6015,27.7999,2882678.0],["2008-10-22",27.9859,29.4987,27.4155,28.4633,5063420.0],["2008-10-23",28.5067,29.0647,26.3492,27.5271,5365136.0],["2008-10-24",26.312,27.7131,25.9214,26.8513,3398229.0],["2008-10-27",26.529,27.2295,25.8284,26.0206,3479247.0],["2008-10-28",26.4918,28.7919,26.188,28.5501,4548755.0],["2008-10-29",28.3951,29.0151,27.8991,27.9425,3247150.0],["2008-10-30",28.5997,28.9221,28.0169,28.8291,3032872.0],["2008-10-31",28.6741,29.3499,28.4633,29.0709,3783509.0],["2008-11-03",29.2445,29.2445,28.4199,28.8911,2776978.0],["2008-11-04",29.4243,29.9698,29.3499,29.7963,2513116.0],["2008-11-05",28.8725,30.1744,28.8725,28.9407,2129164.0],["2008-11-06",28.8291,29.4181,26.9753,27.1551,2453127.0],["2008-11-07",27.3597,27.6015,26.6592,27.2791,2469065.0],["2008-11-10",27.8495,27.8681,26.8451,27.2047,2005977.0],["2008-11-11",26.8637,27.0807,26.0826,26.3554,1903708.0],["2008-11-12",26.0206,26.0206,24.9604,25.0968,2544770.0],["2008-11-13",25.2642,26.3368,24.049,26.2872,3743331.0],["2008-11-14",26.5724,26.5724,24.9852,25.01,2724626.0],["2008-11-17",24.8054,25.6176,24.4954,24.6008,2687216.0],["2008-11-18",24.5078,25.1774,23.5407,24.2474,3748755.0],["2008-11-19",24.39,24.762,22.7657,22.8153,3420144.0],["2008-11-20",22.8153,23.677,21.0545,21.2033,5571887.0],["2008-11-21",21.8605,23.7018,21.3397,23.5159,5474488.0],["2008-11-24",23.9188,24.793,23.4043,24.2908,4098949.0],["2008-11-25",24.7062,25.0596,23.9436,24.4644,3245490.0],["2008-11-26",24.2577,25.2223,23.669,25.2223,2973879.0],["2008-11-28",25.1659,25.7233,25.0281,25.6482,1022357.0],["2008-12-01",25.1346,25.3914,24.2264,24.2389,3117986.0],["2008-12-02",24.5145,25.0406,23.8819,24.5584,2538351.0],["2008-12-03",24.0824,25.9426,24.0824,25.6795,3602214.0],["2008-12-04",25.3037,25.6544,24.1638,24.5584,2947648.0],["2008-12-05",24.3642,25.3726,23.4435,25.2724,3250138.0],["2008-12-08",25.7546,26.2808,25.2724,25.7672,3087548.0],["2008-12-09",25.7484,26.4248,25.4603,26.0553,2678362.0],["2008-12-10",26.0991,26.6065,25.8048,26.168,2357167.0],["2008-12-11",26.0929,26.2933,25.4791,25.6357,2577310.0],["2008-12-12",25.2035,25.4853,24.7713,25.3663,2522634.0],["2008-12-15",25.5855,25.8674,24.9655,25.2599,2227892.0],["2008-12-16",25.4791,26.5877,25.3851,26.5752,2796901.0],["2008-12-17",26.2745,26.4311,25.8173,26.0741,3082900.0],["2008-12-18",26.2182,26.3372,25.191,25.5229,3095185.0],["2008-12-19",25.7609,26.8507,25.7108,26.5814,5351190.0],["2008-12-22",26.4624,27.0261,26.1054,27.0261,3261317.0],["2008-12-23",27.189,27.4959,26.6002,26.7129,1890205.0],["2008-12-24",26.5752,27.0449,26.5752,26.8883,546431.0],["2008-12-26",27.0449,27.1389,26.8445,27.0825,591146.0],["2008-12-29",27.095,27.2391,26.7317,26.9885,1328168.0],["2008-12-30",27.1702,27.9406,27.1702,27.8591,1545656.0],["2008-12-31",27.8529,28.4917,27.8153,28.2099,1577421.0],["2009-01-02",28.6295,29.3248,28.0971,29.187,1385944.0],["2009-01-05",29.3561,31.0096,29.3561,30.878,3595905.0],["2009-01-06",31.1035,31.235,30.0701,30.3707,3004095.0],["2009-01-07",30.1703,30.1703,29.1619,29.5377,2210515.0],["2009-01-08",29.3749,30.258,29.1556,30.2204,2360376.0],["2009-01-09",30.3206,30.5711,29.4751,29.6755,2649253.0],["2009-01-12",29.5565,29.9573,29.2809,29.7632,2405423.0],["2009-01-13",29.6129,29.782,29.0617,29.6379,2924958.0],["2009-01-14",29.2746,29.5878,29.0241,29.2558,2525844.0],["2009-01-15",29.2558,29.3936,28.4729,29.2809,2366021.0],["2009-01-16",29.7256,30.6776,29.4437,30.4584,4074931.0],["2009-01-20",30.3958,30.5962,29.3435,29.4124,3171666.0],["2009-01-21",29.6316,30.164,29.0993,30.0513,2302822.0],["2009-01-22",28.88,30.5085,28.2913,30.1139,3763143.0],["2009-01-23",29.7506,29.8571,28.9301,29.5064,2848921.0],["2009-01-26",29.425,30.7277,29.425,30.258,2488545.0],["2009-01-27",30.4647,30.759,30.0012,30.64,1875816.0],["2009-01-28",31.3165,31.3728,30.5837,31.1411,2009408.0],["2009-01-29",30.8718,31.1223,30.1515,30.3457,1997565.0],["2009-01-30",30.4459,30.6526,29.807,30.139,2452905.0],["2009-02-02",29.2433,29.8133,28.6546,29.1932,2533038.0],["2009-02-03",29.6379,30.8091,29.1682,30.4271,3703486.0],["2009-02-04",29.4751,30.5273,29.4751,30.0074,2395351.0],["2009-02-05",29.926,30.3519,29.7005,30.0137,3695628.0],["2009-02-06",30.0074,30.5336,28.7485,28.9239,4672496.0],["2009-02-09",29.3561,29.3686,28.6671,29.0617,3480354.0],["2009-02-10",28.6859,29.0617,27.6274,27.8967,3131046.0],["2009-02-11",27.8716,28.617,27.8403,28.2224,2865855.0],["2009-02-12",28.4166,29.1682,27.6399,29.0366,3871278.0],["2009-02-13",29.0116,29.9197,29.0116,29.5565,2324073.0],["2009-02-17",28.8112,28.9364,27.9092,28.1786,3224128.0],["2009-02-18",28.2976,28.9302,28.1911,28.4917,2616934.0],["2009-02-19",28.6608,29.0554,28.3289,28.4729,3084007.0],["2009-02-20",28.3226,28.6734,27.4833,27.8278,3486220.0],["2009-02-23",27.8403,27.8779,26.4624,26.4875,3302712.0],["2009-02-24",26.6441,27.3957,26.3309,26.9823,4092750.0],["2009-02-25",26.9071,26.9071,25.4916,25.6732,5337244.0],["2009-02-26",26.1097,26.1097,24.8573,24.9332,3708578.0],["2009-02-27",24.4715,24.4715,23.6049,23.6302,4717654.0],["2009-03-02",23.1685,23.3709,22.3336,22.4222,5417709.0],["2009-03-03",22.6436,22.7005,22.0996,22.283,4625346.0],["2009-03-04",22.4475,23.2887,22.4475,22.9788,4634090.0],["2009-03-05",22.5803,22.5993,21.9668,22.1312,4351854.0],["2009-03-06",22.2767,22.6372,21.3849,21.8466,3527172.0],["2009-03-09",21.9605,22.5171,21.5746,21.7264,3561372.0],["2009-03-10",22.1249,22.6183,21.6505,22.5424,4050249.0],["2009-03-11",22.7321,22.8776,21.8909,22.087,3214388.0],["2009-03-12",22.0996,23.1179,21.8213,23.0547,2857775.0],["2009-03-13",23.2002,23.3267,22.5424,23.1306,2706032.0],["2009-03-16",23.1749,24.7561,23.1749,24.1932,4107803.0],["2009-03-17",24.3134,24.3134,23.5986,24.2817,3486331.0],["2009-03-18",24.1932,24.8573,23.4911,24.5537,3382180.0],["2009-03-19",24.8383,24.851,24.2944,24.5474,2294079.0],["2009-03-20",24.4588,24.9079,24.1046,24.2375,4342114.0],["2009-03-23",24.7371,25.8567,24.56,25.8567,4686995.0],["2009-03-24",25.6353,27.1533,25.6353,26.7042,4977532.0],["2009-03-25",26.7169,27.6403,26.6346,27.4822,6119978.0],["2009-03-26",27.5328,28.9433,27.4316,28.9243,3801217.0],["2009-03-27",28.627,28.9116,28.3614,28.4752,3105811.0],["2009-03-30",27.906,28.1653,27.2229,27.5075,3118318.0],["2009-03-31",27.7795,28.2602,27.4506,27.6024,3328058.0],["2009-04-01",27.2229,28.4373,27.0394,28.2222,3327615.0],["2009-04-02",28.7852,29.4303,28.5638,28.88,3335584.0],["2009-04-03",28.8547,29.133,27.5201,27.8174,4983730.0],["2009-04-06",27.634,30.3664,27.5138,30.3221,6139679.0],["2009-04-07",29.9237,30.5056,28.9939,28.9939,4700387.0],["2009-04-08",29.0445,29.2405,28.2918,28.5005,4367239.0],["2009-04-09",29.3544,29.3544,28.2475,28.2981,4399336.0],["2009-04-13",28.3614,28.7409,27.8617,28.4689,1967349.0],["2009-04-14",28.2855,28.6523,27.9249,28.4309,2045822.0],["2009-04-15",28.5828,29.9173,28.4626,28.8421,1931157.0],["2009-04-16",28.9433,29.9489,28.6903,29.8477,2054898.0],["2009-04-17",29.949,30.5182,29.696,30.2399,4074377.0],["2009-04-20",29.8541,30.3158,29.405,29.7276,2739458.0],["2009-04-21",29.6517,30.3285,29.5505,30.2842,3794023.0],["2009-04-22",30.1071,30.9673,29.8288,30.2209,2841837.0],["2009-04-23",30.3727,30.942,30.2399,30.9104,2518982.0],["2009-04-24",30.9926,31.3721,30.5814,30.904,2314887.0],["2009-04-27",30.67,31.429,30.4486,30.8598,2866519.0],["2009-04-28",30.6131,31.1633,30.2652,30.5308,2729054.0],["2009-04-29",30.651,30.8914,30.5372,30.7586,3751522.0],["2009-04-30",30.942,31.3215,30.2778,30.5814,3166796.0],["2009-05-01",30.5751,31.2076,30.5182,31.2076,2075042.0],["2009-05-04",31.1317,31.6251,31.0179,31.6124,1895075.0],["2009-05-05",31.5745,31.7516,31.3657,31.5934,1643719.0],["2009-05-06",31.8781,32.0994,31.4543,31.7579,2240841.0],["2009-05-07",31.7832,31.7832,30.5751,30.8914,3293414.0],["2009-05-08",31.1001,31.9666,31.0938,31.9666,2623243.0],["2009-05-11",31.5365,31.6883,31.0052,31.176,1619480.0],["2009-05-12",31.2519,31.4037,30.6257,31.2456,2348091.0],["2009-05-13",30.8028,30.8534,30.2905,30.6004,2098727.0],["2009-05-14",30.7079,30.9862,30.6004,30.885,1988268.0],["2009-05-15",30.7712,30.9167,30.2968,30.417,2197012.0],["2009-05-18",29.2532,30.2589,29.2469,30.1703,4305257.0],["2009-05-19",30.1197,30.8408,29.8225,30.5435,3246486.0],["2009-05-20",30.8408,31.4164,30.7459,31.1001,3346431.0],["2009-05-21",30.7775,31.0432,30.2399,30.4486,3599225.0],["2009-05-22",30.6068,30.7902,30.3095,30.3791,1720089.0],["2009-05-26",30.1387,31.3974,30.1387,30.9926,3035971.0],["2009-05-27",30.7522,30.9926,30.3411,30.3537,2345656.0],["2009-05-28",30.3601,30.8388,30.1687,30.609,3150304.0],["2009-05-29",30.6409,30.6409,29.7219,30.392,2888655.0],["2009-06-01",30.6345,31.3621,30.2388,30.9983,3262424.0],["2009-06-02",30.9856,31.1387,30.5643,30.8133,3994466.0],["2009-06-03",30.5197,30.7813,30.175,30.3601,2519535.0],["2009-06-04",30.4367,30.7877,30.4112,30.7494,2881904.0],["2009-06-05",31.1005,31.177,30.6218,30.8771,3213060.0],["2009-06-08",30.8452,31.2728,30.5644,31.0813,2297288.0],["2009-06-09",31.0622,31.2281,30.392,30.8516,2163475.0],["2009-06-10",30.9792,31.1898,30.2453,30.5708,2971776.0],["2009-06-11",30.7622,31.1324,30.5899,30.7431,2513005.0],["2009-06-12",30.5388,31.2855,30.5069,31.0941,2202546.0],["2009-06-15",30.7431,30.8707,30.1431,30.4686,2535030.0],["2009-06-16",30.5005,30.7175,29.8559,29.9006,2110459.0],["2009-06-17",29.8113,30.2708,29.6708,30.0665,2050028.0],["2009-06-18",30.1559,30.3793,29.8496,30.2325,1892750.0],["2009-06-19",30.4942,30.4942,29.9836,30.0665,2786940.0],["2009-06-22",29.907,30.0091,29.639,29.7666,2087327.0],["2009-06-23",29.8942,29.8942,28.8093,28.8858,3527504.0],["2009-06-24",28.988,29.2815,28.5859,28.6497,5224350.0],["2009-06-25",28.822,29.7921,28.6561,29.6006,2985279.0],["2009-06-26",29.4602,29.7155,29.2624,29.3326,2729718.0],["2009-06-29",29.3645,29.8304,29.3645,29.7666,2372551.0],["2009-06-30",29.6453,29.6709,29.0518,29.1539,3484339.0],["2009-07-01",29.1092,29.5751,29.1092,29.4156,2736027.0],["2009-07-02",29.0582,29.1284,28.3625,28.3625,2593470.0],["2009-07-06",28.1647,28.6689,28.0817,28.605,2613392.0],["2009-07-07",28.4902,28.7646,27.5839,27.5903,2764139.0],["2009-07-08",27.6285,27.9604,27.5647,27.8328,4161151.0],["2009-07-09",27.954,27.954,27.5073,27.6732,1805534.0],["2009-07-10",27.4818,27.7881,27.3733,27.6158,2187382.0],["2009-07-13",27.6286,28.2795,27.4307,28.2476,2614056.0],["2009-07-14",28.2476,28.9624,28.1583,28.8603,2899945.0],["2009-07-15",29.0518,29.5049,28.8603,29.3709,2534588.0],["2009-07-16",29.3454,30.2197,29.339,30.0602,2209519.0],["2009-07-17",29.958,30.0985,29.6326,29.958,1968345.0],["2009-07-20",29.9772,30.4048,29.8368,30.3729,1595241.0],["2009-07-21",30.5899,30.5899,29.6645,30.0665,2223132.0],["2009-07-22",29.6326,30.4942,29.5177,30.0793,2687770.0],["2009-07-23",29.6709,29.6772,28.8412,29.5241,3707028.0],["2009-07-24",28.5412,28.9114,27.82,28.0115,5076370.0],["2009-07-27",27.8072,28.0115,27.1307,27.7051,3107582.0],["2009-07-28",27.5392,28.0817,27.386,27.9796,3194355.0],["2009-07-29",27.7881,28.739,27.7881,28.6944,3207526.0],["2009-07-30",29.0007,29.4156,28.8284,29.0007,2600111.0],["2009-07-31",29.0263,29.3454,28.42,28.4519,3093968.0],["2009-08-03",28.7199,29.4666,28.4008,29.4156,3627227.0],["2009-08-04",29.3837,29.9325,29.2432,29.8432,3208080.0],["2009-08-05",29.7793,29.9006,29.39,29.7985,3159270.0],["2009-08-06",29.8623,30.4686,29.7347,29.99,2398893.0],["2009-08-07",30.0857,30.9983,29.8815,30.7367,2937576.0],["2009-08-10",30.6856,30.6856,30.1112,30.3729,2240841.0],["2009-08-11",30.1176,30.4878,29.7283,29.7602,2680797.0],["2009-08-12",29.6134,30.8771,29.5624,30.6537,2777643.0],["2009-08-13",30.6792,30.7686,30.2772,30.5899,2689873.0],["2009-08-14",30.5325,30.826,29.8879,30.2325,2385279.0],["2009-08-17",29.9772,29.99,29.4602,29.8432,2651245.0],["2009-08-18",29.8687,30.2899,29.69,30.1814,2682789.0],["2009-08-19",29.9645,30.6218,29.9645,30.558,3400664.0],["2009-08-20",30.6665,30.7814,30.2708,30.4431,2582070.0],["2009-08-21",30.8388,31.911,30.5069,31.8855,3508024.0],["2009-08-24",31.9174,31.9748,31.3111,31.6302,2719646.0],["2009-08-25",31.86,31.8919,31.4643,31.5026,2360044.0],["2009-08-26",31.5727,31.6366,30.9984,31.209,3013060.0],["2009-08-27",31.8851,32.0911,31.4086,31.7627,2339790.0],["2009-08-28",31.9752,31.9752,31.2798,31.4601,1516215.0],["2009-08-31",31.2025,31.576,31.0673,31.4279,2128722.0],["2009-09-01",31.3828,31.8142,31.0737,31.4279,3419923.0],["2009-09-02",31.3184,31.3506,30.6166,30.8484,2511677.0],["2009-09-03",30.9063,31.1381,30.5651,30.8677,2051245.0],["2009-09-04",30.784,31.3506,30.7132,31.3506,2696403.0],["2009-09-08",31.4987,31.5373,31.1961,31.3506,2707582.0],["2009-09-09",31.2798,31.6275,31.2025,31.2991,2555617.0],["2009-09-10",31.1768,31.4279,31.0029,31.4086,1894632.0],["2009-09-11",31.5373,31.6597,31.2927,31.5502,1979745.0],["2009-09-14",31.4472,31.7885,31.3055,31.7305,2461096.0],["2009-09-15",31.5502,31.9752,31.37,31.8786,1952850.0],["2009-09-16",32.0267,32.1619,31.4536,32.0975,2547316.0],["2009-09-17",32.0331,32.7993,31.7691,32.5933,4816491.0],["2009-09-18",32.6577,33.469,32.5354,33.366,4513558.0],["2009-09-21",33.0762,33.3531,32.9152,33.0183,2398672.0],["2009-09-22",33.1277,33.1792,32.7672,33.0376,2311566.0],["2009-09-23",33.1599,33.6364,33.0376,33.1921,2861317.0],["2009-09-24",33.205,33.2243,32.8251,32.8573,2229109.0],["2009-09-25",32.735,33.0634,32.6191,32.838,1358605.0],["2009-09-28",32.8509,33.4754,32.8509,33.3531,1780520.0],["2009-09-29",33.3466,34.2288,33.3466,33.9648,3113448.0],["2009-09-30",34.0936,34.0936,33.1213,33.3209,2394245.0],["2009-10-01",33.1471,33.2694,32.1877,32.2456,3711345.0],["2009-10-02",32.4323,32.9732,32.1748,32.31,3734920.0],["2009-10-05",32.4774,32.6641,32.1683,32.4967,2543885.0],["2009-10-06",32.5804,32.8122,32.4967,32.7865,2121527.0],["2009-10-07",32.735,32.838,32.3422,32.471,2275152.0],["2009-10-08",32.7478,33.0762,32.5096,32.5611,3836525.0],["2009-10-09",32.3551,32.999,32.3551,32.999,1630659.0],["2009-10-12",33.0955,33.2179,32.7543,32.8895,1176978.0],["2009-10-13",32.7865,32.9217,32.574,32.7607,2091312.0],["2009-10-14",32.9152,33.0955,32.6706,32.9346,2804206.0],["2009-10-15",32.9153,33.0312,32.6255,32.8702,2827117.0],["2009-10-16",32.5354,32.8315,32.3358,32.7092,3374875.0],["2009-10-19",32.8573,33.1986,32.6062,32.9603,2861649.0],["2009-10-20",32.8122,32.8122,31.84,32.0589,4588046.0],["2009-10-21",33.2308,33.2823,31.8786,31.9301,4788046.0],["2009-10-22",31.8271,32.2456,31.7691,32.1877,2421029.0],["2009-10-23",32.3036,32.3551,31.782,31.9752,2763918.0],["2009-10-26",32.0975,32.9346,32.0138,32.6062,4515661.0],["2009-10-27",32.7221,32.9603,32.5547,32.7736,4240730.0],["2009-10-28",32.7478,32.9539,32.4259,32.4452,3426231.0],["2009-10-29",32.4452,32.6191,32.1297,32.5676,3073713.0],["2009-10-30",32.3937,32.9024,32.2392,32.2778,3463309.0],["2009-11-02",32.3551,32.7285,32.2005,32.5482,2650249.0],["2009-11-03",32.5611,32.5611,31.9559,32.2714,3494521.0],["2009-11-04",32.3937,32.9474,32.2263,32.5032,3035971.0],["2009-11-05",32.7092,33.3402,32.6706,33.3209,3665191.0],["2009-11-06",33.2823,33.7523,32.735,33.7201,2778639.0],["2009-11-09",34.4863,34.8598,34.2674,34.7246,3164029.0],["2009-11-10",34.57,34.834,34.4992,34.7439,2735473.0],["2009-11-11",34.9177,35.3684,34.8469,35.2976,2679469.0],["2009-11-12",35.2976,35.3684,35.0014,35.1624,2306475.0],["2009-11-13",35.2139,35.7355,35.0014,35.5874,2507692.0],["2009-11-16",35.7355,36.3536,35.6002,36.0638,3043719.0],["2009-11-17",36.0059,36.1669,35.8385,36.0767,1508688.0],["2009-11-18",36.0703,36.1733,35.5487,35.7483,2137355.0],["2009-11-19",35.787,35.8192,34.8855,35.0916,2375872.0],["2009-11-20",35.0851,35.465,34.9628,35.4135,1947648.0],["2009-11-23",35.5938,36.1411,35.5938,36.0896,1378417.0],["2009-11-24",36.0188,36.1282,35.684,36.0252,1433315.0],["2009-11-25",36.3172,36.3626,36.0512,36.2718,1339790.0],["2009-11-27",35.6294,35.863,35.0973,35.6878,939015.0],["2009-11-30",35.7527,35.7527,35.2855,35.558,2206973.0],["2009-12-01",35.6294,36.0317,35.6294,35.8565,3438628.0],["2009-12-02",35.6683,36.3367,35.6683,35.863,2279469.0],["2009-12-03",36.0122,36.2913,35.6099,35.6294,2245379.0],["2009-12-04",36.0771,36.7779,35.8305,36.2653,4654234.0],["2009-12-07",36.1809,36.5832,36.1809,36.4016,1716547.0],["2009-12-08",36.1485,36.2847,35.5515,35.6943,2569784.0],["2009-12-09",35.6294,35.85,34.9741,35.2985,2370780.0],["2009-12-10",35.3828,35.7137,35.3698,35.5515,1928058.0],["2009-12-11",35.7332,36.0576,35.6943,35.7916,2098284.0],["2009-12-14",36.0057,36.9726,36.0057,36.7455,2598893.0],["2009-12-15",36.7454,36.7454,36.0966,36.2134,1846375.0],["2009-12-16",36.2653,36.447,36.0187,36.0966,2022690.0],["2009-12-17",35.9992,36.1485,35.8111,35.9538,2324294.0],["2009-12-18",36.2393,36.3951,35.9214,36.155,3495517.0],["2009-12-21",36.3302,36.7519,36.3302,36.4729,1398229.0],["2009-12-22",36.6741,36.8493,36.3367,36.408,1241395.0],["2009-12-23",36.4145,36.5443,36.1485,36.2523,1344881.0],["2009-12-24",36.2912,36.5248,36.2912,36.3626,257997.0],["2009-12-28",36.3107,36.8752,36.3107,36.8752,1589153.0],["2009-12-29",36.9855,37.1867,36.8298,36.8817,1158163.0],["2009-12-30",36.687,37.0958,36.6611,36.8752,869729.0],["2009-12-31",37.018,37.0504,36.2004,36.2393,953293.0],["2010-01-04",36.4015,36.9012,36.4015,36.8882,1616159.0],["2010-01-05",36.7909,37.2775,36.7909,36.9531,1859878.0],["2010-01-06",36.8558,37.1283,36.7195,37.0958,2204981.0],["2010-01-07",36.9336,37.6084,36.8038,37.4787,4750968.0],["2010-01-08",37.2256,37.6993,37.0829,37.271,1723741.0],["2010-01-11",37.4722,37.6019,37.1153,37.31,1523077.0],["2010-01-12",37.1413,37.3684,36.8558,37.3489,1650581.0],["2010-01-13",37.4722,38.6531,37.4722,38.4714,2729718.0],["2010-01-14",38.439,38.8218,38.0043,38.4779,2044383.0],["2010-01-15",38.3222,38.4195,37.7123,38.0367,1846818.0],["2010-01-19",38.0302,38.6791,37.7447,38.2443,2460210.0],["2010-01-20",37.9134,38.0951,37.3165,37.8226,1858661.0],["2010-01-21",37.7317,37.855,36.713,36.7779,2682125.0],["2010-01-22",36.8428,36.8947,36.0317,36.0966,2182955.0],["2010-01-25",36.4989,36.4989,35.9214,36.142,2499170.0],["2010-01-26",36.1031,36.6287,35.8825,36.3561,2079358.0],["2010-01-27",36.2393,36.9596,36.0706,36.8168,3078915.0],["2010-01-28",36.8752,37.1153,36.1615,36.7519,2672828.0],["2010-01-29",36.9596,37.0245,36.5378,36.726,2585833.0],["2010-02-01",36.9077,37.6993,36.8623,37.5825,3725844.0],["2010-02-02",37.5565,37.7642,37.0764,37.7512,3208412.0],["2010-02-03",37.5371,38.1211,37.4852,37.9653,2173990.0],["2010-02-04",37.7188,39.1852,36.8947,37.5695,6825235.0],["2010-02-05",37.8096,37.9588,36.7,37.4138,2839513.0],["2010-02-08",37.4787,38.1016,37.0958,37.6149,2596015.0],["2010-02-09",38.0043,38.9062,37.7512,38.6402,3011289.0],["2010-02-10",38.5882,38.6077,37.855,37.9848,2633204.0],["2010-02-11",37.9783,38.5558,37.6344,38.5493,2117211.0],["2010-02-12",38.1729,38.3157,37.7901,38.2119,2815385.0],["2010-02-16",38.5298,38.7115,38.2249,38.6466,2635639.0],["2010-02-17",38.7504,38.8997,38.5428,38.8932,2161704.0],["2010-02-18",38.7505,39.9119,38.7115,39.9119,3644272.0],["2010-02-19",39.8925,40.0936,39.5421,39.7173,3061981.0],["2010-02-22",39.7237,40.2623,39.6978,40.0157,1911898.0],["2010-02-23",39.8925,40.3791,39.7173,39.7367,1949530.0],["2010-02-24",39.886,40.2299,39.6978,40.0287,2060985.0],["2010-02-25",39.9699,39.983,39.31,39.9372,3060542.0],["2010-02-26",39.9503,40.1333,39.4406,40.0287,3776536.0],["2010-03-01",40.0222,41.316,39.9568,41.1722,2709685.0],["2010-03-02",41.1396,41.6035,41.035,41.1069,2349640.0],["2010-03-03",41.1265,41.1853,40.4796,40.7214,2759270.0],["2010-03-04",40.7017,41.3617,40.5645,41.2179,3788157.0],["2010-03-05",41.4401,42.0543,41.414,41.9629,1525623.0],["2010-03-08",41.9237,42.1066,41.6558,41.9237,1408522.0],["2010-03-09",41.793,42.1589,41.6165,41.8191,2027006.0],["2010-03-10",41.7276,42.283,41.6753,42.1785,1569673.0],["2010-03-11",42.1785,42.3418,41.7342,42.3092,1440620.0],["2010-03-12",42.2961,42.4529,41.7211,41.8191,2072053.0],["2010-03-15",41.806,42.0609,41.6884,42.0217,1925180.0],["2010-03-16",42.1001,42.4007,42.0086,42.2308,1723630.0],["2010-03-17",42.3941,42.6947,42.185,42.4072,1645822.0],["2010-03-18",42.4921,42.5379,42.2961,42.5052,1657333.0],["2010-03-19",42.8254,42.8711,42.4137,42.8254,4805977.0],["2010-03-22",42.6424,42.7143,42.3418,42.4333,2380631.0],["2010-03-23",42.5052,42.6816,42.3614,42.5967,2372441.0],["2010-03-24",42.564,42.7012,42.2961,42.4333,1871610.0],["2010-03-25",42.747,42.8646,42.4333,42.4595,1736469.0],["2010-03-26",42.4856,42.9169,42.4856,42.8188,1946763.0],["2010-03-29",42.943,43.1652,42.8123,42.9822,2234975.0],["2010-03-30",43.0933,43.0933,42.7012,42.943,1579081.0],["2010-03-31",42.7274,43.0475,42.5967,42.845,2179856.0],["2010-04-01",43.1586,43.5245,42.9887,43.2893,1750747.0],["2010-04-05",43.42,43.5768,43.2501,43.4004,1528500.0],["2010-04-06",43.2566,43.2566,42.8254,42.9495,1586608.0],["2010-04-07",42.76,43.0606,42.564,42.6163,2221693.0],["2010-04-08",42.5902,42.649,42.2373,42.5379,1834975.0],["2010-04-09",42.5248,43.2501,42.5183,43.224,2007526.0],["2010-04-12",43.224,43.5376,43.1913,43.2697,1537244.0],["2010-04-13",43.1586,43.6421,42.8646,43.5441,1967128.0],["2010-04-14",43.6748,43.6879,43.0214,43.6814,1524848.0],["2010-04-15",43.5441,43.7794,43.3481,43.6618,1462203.0],["2010-04-16",43.6422,43.6683,42.7535,43.1063,1919424.0],["2010-04-19",42.9168,43.4526,42.8646,43.4004,1492308.0],["2010-04-20",43.5311,44.178,43.4331,44.0604,1793470.0],["2010-04-21",43.8905,44.6876,43.7402,44.6746,1666519.0],["2010-04-22",44.4067,45.132,44.2956,45.0797,2044715.0],["2010-04-23",45.1124,45.1124,44.5308,45.0797,1265080.0],["2010-04-26",45.1124,45.4979,44.9882,45.0405,1779081.0],["2010-04-27",44.9359,44.9359,43.8447,43.897,2209519.0],["2010-04-28",45.3933,45.609,44.2694,44.8706,3689098.0],["2010-04-29",45.0732,45.5763,44.6942,45.3345,1983509.0],["2010-04-30",45.2888,45.5567,44.2825,44.3217,2240730.0],["2010-05-03",44.5765,45.3345,44.5047,45.243,1511345.0],["2010-05-04",44.7464,44.7464,43.2697,43.5572,2378307.0],["2010-05-05",43.2566,43.8512,43.2566,43.701,1734698.0],["2010-05-06",43.518,43.5964,39.4276,42.1916,2825235.0],["2010-05-07",42.0413,42.2634,40.7344,41.0611,3095739.0],["2010-05-10",42.5575,42.7535,41.6427,42.3941,3146431.0],["2010-05-11",41.6361,42.9299,41.4401,42.4007,2089762.0],["2010-05-12",42.4007,43.0475,42.3615,42.9626,1205645.0],["2010-05-13",42.7927,43.0868,42.3353,42.4595,1004206.0],["2010-05-14",42.0936,42.3353,41.0285,41.3552,1608522.0],["2010-05-17",41.3029,41.8779,40.7606,41.6035,1649253.0],["2010-05-18",41.9302,42.1981,41.0611,41.0677,1952850.0],["2010-05-19",40.8324,41.1461,40.1071,40.6887,2178749.0],["2010-05-20",39.9372,40.1659,38.9898,39.2185,2808965.0],["2010-05-21",38.5716,39.9764,38.2645,39.9438,3357720.0],["2010-05-24",39.7347,40.1725,39.323,39.3688,2347095.0],["2010-05-25",38.4801,39.8523,38.356,39.7281,4478805.0],["2010-05-26",40.0614,40.3032,39.2642,39.323,3793802.0],["2010-05-27",40.2121,40.2121,39.6523,40.1923,2480576.0],["2010-05-28",40.2779,40.4162,39.6918,39.8367,2328058.0],["2010-06-01",39.626,40.245,39.1847,39.2111,2247925.0],["2010-06-02",39.4481,40.087,39.2901,40.054,2937576.0],["2010-06-03",40.2055,40.8114,39.9552,40.1265,2052352.0],["2010-06-04",39.2703,39.4547,38.2232,38.3549,2087991.0],["2010-06-07",38.434,38.4405,37.5778,37.5976,2549640.0],["2010-06-08",37.3605,37.8412,37.0971,37.7886,2293747.0],["2010-06-09",37.9532,38.6513,37.7491,37.9071,2078915.0],["2010-06-10",38.4669,38.9674,38.3549,38.8884,1706032.0],["2010-06-11",38.48,39.3428,38.2759,39.3098,1794245.0],["2010-06-14",39.626,39.9816,39.2637,39.3428,2087991.0],["2010-06-15",39.4613,39.9223,39.3428,39.8433,2984394.0],["2010-06-16",39.784,40.3504,39.7313,40.2253,2452905.0],["2010-06-17",40.515,40.7521,40.0475,40.5019,1945988.0],["2010-06-18",40.5414,40.9365,40.4623,40.8838,2234975.0],["2010-06-21",41.4568,41.5292,40.1726,40.3306,2195462.0],["2010-06-22",40.2253,40.6138,39.593,39.6787,2060985.0],["2010-06-23",39.5865,39.8565,39.1518,39.4679,1773769.0],["2010-06-24",39.3362,39.5535,38.6579,38.7764,2263088.0],["2010-06-25",38.8686,38.895,38.2298,38.592,2784283.0],["2010-06-28",38.7303,39.1123,38.3681,38.4735,2411511.0],["2010-06-29",37.9334,38.0981,36.3595,36.5636,3953957.0],["2010-06-30",36.4978,36.7349,35.8063,35.8524,4194466.0],["2010-07-01",35.7799,35.8919,35.2333,35.6614,3832651.0],["2010-07-02",35.5692,36.017,35.4177,35.6285,2573658.0],["2010-07-06",35.9907,36.0499,35.2794,35.6416,2654123.0],["2010-07-07",35.8392,36.6295,35.7404,36.6097,3101051.0],["2010-07-08",37.1036,37.1168,36.5373,36.9917,2209186.0],["2010-07-09",36.8205,36.86,36.0961,36.5175,1803431.0],["2010-07-12",35.8458,36.0895,35.6614,35.9248,2451577.0],["2010-07-13",36.2739,36.6097,36.0895,36.3924,2503376.0],["2010-07-14",36.781,37.8676,36.781,37.5317,3920310.0],["2010-07-15",38.0125,38.0125,36.9785,37.2815,2350747.0],["2010-07-16",37.1432,37.242,35.9182,36.0499,2268290.0],["2010-07-19",36.2804,36.6822,36.2212,36.5439,2388379.0],["2010-07-20",36.0895,37.1168,35.8787,37.0905,2036082.0],["2010-07-21",37.5646,37.7293,36.5966,36.8995,1738351.0],["2010-07-22",37.321,38.1837,37.242,38.131,3335916.0],["2010-07-23",38.0981,38.5196,38.0388,38.3088,3015717.0],["2010-07-26",38.4801,38.8884,38.1969,38.8818,2072939.0],["2010-07-27",39.1189,39.1189,38.2101,38.2891,1712341.0],["2010-07-28",38.2957,38.7106,38.0652,38.4537,1829109.0],["2010-07-29",39.1781,39.514,38.0718,38.4867,2725512.0],["2010-07-30",38.1903,38.7698,37.67,38.6184,2565468.0],["2010-08-02",39.1716,39.1716,38.3615,38.9937,1829330.0],["2010-08-03",38.8159,39.1189,38.5854,38.8028,1477144.0],["2010-08-04",38.7896,39.2111,38.7369,39.1979,1754178.0],["2010-08-05",38.9806,39.2967,38.8686,39.1913,2218926.0],["2010-08-06",38.8686,39.6128,38.8357,39.5206,2632651.0],["2010-08-09",39.6655,39.6787,39.2308,39.5799,2237299.0],["2010-08-10",39.0267,39.2967,38.4669,38.9542,2411732.0],["2010-08-11",37.9203,38.2561,37.2946,37.4922,2402214.0],["2010-08-12",36.9588,37.5317,36.9522,37.2288,2226453.0],["2010-08-13",37.1037,37.4329,37.0576,37.2551,2411179.0],["2010-08-16",37.0312,37.2222,36.6295,37.0312,2136469.0],["2010-08-17",37.3803,38.3352,37.13,37.8808,2099281.0],["2010-08-18",37.7029,38.4208,37.7029,38.3483,2851799.0],["2010-08-19",38.164,38.3615,37.4198,37.5778,2593470.0],["2010-08-20",37.6503,37.8544,37.1893,37.782,2205866.0],["2010-08-23",37.9927,38.1442,37.1168,37.1959,2134698.0],["2010-08-24",36.7546,36.8402,36.1817,36.4451,2214610.0],["2010-08-25",36.2409,36.59,35.6746,36.4253,2858993.0],["2010-08-26",36.6578,36.9633,36.1929,36.2792,2750747.0],["2010-08-27",36.5582,36.8969,35.9405,36.8504,1937023.0],["2010-08-30",36.7973,36.9235,36.0334,36.0334,2311455.0],["2010-08-31",35.8873,36.1929,35.5419,35.9471,3348976.0],["2010-09-01",36.4652,37.674,36.2128,37.5744,2832429.0],["2010-09-02",37.7205,38.3117,37.6275,38.305,2582402.0],["2010-09-03",38.6372,38.8431,38.0659,38.4047,2256890.0],["2010-09-07",38.0194,38.1324,37.5412,37.5545,2257665.0],["2010-09-08",37.4748,37.88,37.4748,37.7604,1987936.0],["2010-09-09",38.2984,38.305,37.7006,37.9198,1984062.0],["2010-09-10",38.0261,39.1154,38.0128,39.0091,2756613.0],["2010-09-13",39.5936,39.8327,38.9825,39.0622,2383841.0],["2010-09-14",39.0623,39.0623,38.6571,38.7501,1662424.0],["2010-09-15",38.6504,38.9095,38.3914,38.5176,2242391.0],["2010-09-16",38.4578,38.6172,38.2519,38.3715,1639292.0],["2010-09-17",38.6837,39.3678,38.5242,39.1287,3020476.0],["2010-09-20",39.2283,39.8128,39.0091,39.6866,2148644.0],["2010-09-21",39.587,39.8992,39.4475,39.5737,1901051.0],["2010-09-22",39.587,39.9523,39.2283,39.235,1613614.0],["2010-09-23",38.9626,39.7265,38.9228,39.2217,2044936.0],["2010-09-24",39.7132,40.2578,39.587,40.0718,2458329.0],["2010-09-27",40.0453,40.2578,39.9855,40.032,3070836.0],["2010-09-28",40.0785,40.2711,39.5671,40.1981,2525512.0],["2010-09-29",39.9656,40.291,39.7729,39.9855,2848257.0],["2010-09-30",40.3774,41.0084,39.8925,40.2711,2843940.0],["2010-10-01",40.6829,40.849,39.9855,40.0718,3124958.0],["2010-10-04",39.9456,40.3176,39.7464,39.9257,2381516.0],["2010-10-05",40.3575,41.387,40.3575,41.2143,2824128.0],["2010-10-06",41.2741,41.6328,41.0947,41.2342,2775097.0],["2010-10-07",41.5796,41.6261,40.9885,41.2741,2696182.0],["2010-10-08",41.3405,41.7457,41.2076,41.3737,1719314.0],["2010-10-11",41.3471,41.4468,41.1279,41.1877,1273824.0],["2010-10-12",41.1678,41.2608,40.4969,41.0217,1877587.0],["2010-10-13",41.2807,41.5398,41.035,41.3073,1886442.0],["2010-10-14",41.3139,41.5597,40.8357,41.0682,1810072.0],["2010-10-15",41.5663,41.739,40.9552,41.0947,2041173.0],["2010-10-18",41.2143,41.2143,40.4704,40.9287,2344106.0],["2010-10-19",40.3774,40.8091,39.9257,40.1383,2851577.0],["2010-10-20",40.2778,40.7759,40.2778,40.6165,1984505.0],["2010-10-21",40.7693,41.3803,40.7161,40.9951,1704372.0],["2010-10-22",41.015,41.2276,40.7958,41.1147,1282125.0],["2010-10-25",41.2741,41.3338,40.4172,40.4571,2774654.0],["2010-10-26",40.3309,40.8888,40.0918,40.7493,2655562.0],["2010-10-27",40.7892,40.9088,40.3442,40.7693,2734588.0],["2010-10-28",41.2143,41.5796,40.7693,41.3405,2440620.0],["2010-10-29",41.4136,41.9981,41.3206,41.9914,1973547.0],["2010-11-01",42.0844,42.8283,41.8851,42.184,1736469.0],["2010-11-02",42.5161,42.9612,42.5161,42.9014,1724073.0],["2010-11-03",42.8018,43.0077,42.1641,42.6955,1598450.0],["2010-11-04",42.9944,43.4793,42.742,43.3531,2213614.0],["2010-11-05",43.3198,43.5656,43.2468,43.3995,1043940.0],["2010-11-08",43.0409,43.5656,42.4099,43.3995,1232761.0],["2010-11-09",43.5988,43.6254,42.9678,43.3597,1387936.0],["2010-11-10",43.2202,43.4593,42.9479,43.3198,1413392.0],["2010-11-11",42.9745,43.001,42.3634,42.556,1624128.0],["2010-11-12",42.1708,42.2438,41.6128,41.7789,1353293.0],["2010-11-15",41.8453,42.2239,41.5597,41.8519,1186054.0],["2010-11-16",41.6527,41.7257,40.8623,41.1147,1691976.0],["2010-11-17",41.3604,41.3936,40.9154,41.2143,1273271.0],["2010-11-18",41.5796,42.1043,41.5796,41.8918,1341229.0],["2010-11-19",41.9516,42.0911,41.5066,42.018,1147316.0],["2010-11-22",41.7523,41.9516,40.8955,41.3671,1993691.0],["2010-11-23",40.8025,40.9818,40.2844,40.7095,2256226.0],["2010-11-24",41.1178,41.7135,40.9839,41.6332,1590039.0],["2010-11-26",41.3454,41.7068,41.265,41.3387,682346.0],["2010-11-29",40.9371,41.1713,40.3815,40.9772,2018041.0],["2010-11-30",40.6693,41.4792,40.6091,41.2851,3243830.0],["2010-12-01",41.9679,42.4966,41.8474,42.4029,2432540.0],["2010-12-02",42.4833,42.9652,42.3962,42.8581,1918318.0],["2010-12-03",42.7778,42.8715,42.1017,42.3092,3168788.0],["2010-12-06",42.3159,42.8246,42.1753,42.6506,1798229.0],["2010-12-07",42.925,43.1191,42.7912,43.0924,1951522.0],["2010-12-08",43.0991,43.1794,42.9049,43.079,1854787.0],["2010-12-09",43.253,43.253,42.4565,42.577,2443608.0],["2010-12-10",42.7979,43.0589,42.6975,42.9451,1694632.0],["2010-12-13",43.0455,43.0857,42.6439,42.838,2080686.0],["2010-12-14",42.9853,43.4203,42.8915,43.3132,1397233.0],["2010-12-15",43.1593,43.2195,42.577,42.6707,2192142.0],["2010-12-16",42.7376,43.2195,42.5904,43.2195,1142667.0],["2010-12-17",43.186,43.2597,42.8648,42.9183,2309131.0],["2010-12-20",43.0857,43.1258,42.7175,42.8915,1334588.0],["2010-12-21",43.0723,43.4003,42.9518,43.1727,2098949.0],["2010-12-22",43.253,43.6145,43.1124,43.5944,1867405.0],["2010-12-23",43.5609,43.7885,43.3266,43.427,1621029.0],["2010-12-27",43.3132,43.3534,43.1593,43.2664,1014388.0],["2010-12-28",43.3199,43.5743,43.1794,43.3802,1100387.0],["2010-12-29",43.5074,43.6211,43.2798,43.427,1368456.0],["2010-12-30",43.3534,43.4806,43.1057,43.1325,1249585.0],["2010-12-31",43.1191,43.4337,42.9585,43.3601,1192916.0],["2011-01-03",43.6077,43.8018,43.4538,43.6077,1819590.0],["2011-01-04",43.6011,43.7617,43.3066,43.7483,2130603.0],["2011-01-05",43.6078,44.0094,43.3668,43.9759,1900498.0],["2011-01-06",44.0562,45.2878,44.0228,44.9799,2467072.0],["2011-01-07",45.3882,46.0174,45.1272,45.5555,2821029.0],["2011-01-10",45.2543,45.3079,44.6854,44.7992,1683564.0],["2011-01-11",44.9665,45.1339,44.4444,44.4578,1508467.0],["2011-01-12",44.5716,45.1339,44.5716,44.7925,1998008.0],["2011-01-13",45.1138,45.1606,44.3306,44.5247,1734698.0],["2011-01-14",44.4913,45.0267,44.3708,45.0,1722634.0],["2011-01-18",44.8059,46.747,44.759,46.3989,3841284.0],["2011-01-19",46.3989,46.5529,45.9036,46.1379,1477034.0],["2011-01-20",46.1713,46.8541,45.9237,46.8407,2301051.0],["2011-01-21",47.0883,47.0883,46.3721,46.5395,1996901.0],["2011-01-24",46.5127,46.6667,45.83,46.1245,2010404.0],["2011-01-25",46.0776,46.5462,45.8835,46.5261,2092861.0],["2011-01-26",46.6064,46.6131,45.7296,46.0575,2078694.0],["2011-01-27",46.2115,46.7737,45.9571,46.332,1312120.0],["2011-01-28",46.3922,46.7001,45.0669,45.2343,2125180.0],["2011-01-31",45.5221,46.4257,45.4217,46.3855,2554953.0],["2011-02-01",46.7001,47.0682,46.5595,47.0348,1640841.0],["2011-02-02",46.921,47.0884,46.6332,46.7738,1196458.0],["2011-02-03",46.7068,46.8541,46.2851,46.7135,1001660.0],["2011-02-04",46.6533,46.6867,46.3052,46.5662,1004981.0],["2011-02-07",46.7068,47.2891,46.6332,47.0883,1445932.0],["2011-02-08",47.0816,47.6171,46.8139,47.5836,1316657.0],["2011-02-09",48.1325,48.5274,47.249,48.1057,2190481.0],["2011-02-10",47.7443,47.9786,47.1486,47.6305,1684449.0],["2011-02-11",47.4899,47.6305,47.1218,47.1954,1804206.0],["2011-02-14",47.1285,47.3092,45.8902,45.9839,3049806.0],["2011-02-15",45.6693,46.3989,45.6091,46.2784,1864970.0],["2011-02-16",46.3922,46.5462,45.0468,45.8768,2846818.0],["2011-02-17",45.7028,46.5729,45.5689,46.1178,1432097.0],["2011-02-18",46.1178,46.4792,46.0308,46.2583,1624460.0],["2011-02-22",45.8701,45.9505,44.9398,45.2209,1741339.0],["2011-02-23",45.1941,45.5689,44.3976,44.7925,2607194.0],["2011-02-24",44.7723,45.6014,44.2532,45.1632,2689873.0],["2011-02-25",45.3048,45.5609,44.7049,44.8195,2034754.0],["2011-02-28",44.8397,45.5542,44.5431,44.9475,2418262.0],["2011-03-01",45.17,45.6351,44.2599,44.3948,1886995.0],["2011-03-02",44.3745,44.9542,44.3206,44.7857,1686774.0],["2011-03-03",45.0756,45.7699,45.0486,45.507,1878473.0],["2011-03-04",45.5272,45.6351,44.388,44.9542,1400885.0],["2011-03-07",45.0149,45.3318,44.0847,44.3476,1502048.0],["2011-03-08",44.2869,45.2846,44.2869,45.0891,1881793.0],["2011-03-09",45.0082,45.4531,44.6914,45.3655,1133592.0],["2011-03-10",45.2846,45.4935,44.6712,44.6981,2007194.0],["2011-03-11",44.779,45.0015,44.3004,44.5566,1560044.0],["2011-03-14",44.2397,44.7318,44.051,44.7049,2156945.0],["2011-03-15",43.5791,44.8936,43.2556,44.5768,2893193.0],["2011-03-16",44.4891,44.4891,43.5454,43.7746,2815385.0],["2011-03-17",44.6105,45.2576,44.4487,44.7992,4624903.0],["2011-03-18",45.4059,45.5003,44.4824,45.1295,3354842.0],["2011-03-21",45.7227,46.2215,45.6216,45.9856,2300387.0],["2011-03-22",45.8912,46.1676,45.716,45.8238,2379856.0],["2011-03-23",45.5677,45.8171,45.2778,45.6823,3234754.0],["2011-03-24",45.8238,46.0058,45.4733,45.871,1402878.0],["2011-03-25",45.9047,46.1474,45.3992,46.1204,1822025.0],["2011-03-28",46.2215,46.3294,45.7699,45.7766,1872939.0],["2011-03-29",45.8036,46.1204,45.4396,45.9789,1755506.0],["2011-03-30",46.1069,46.2822,45.5475,46.235,2970891.0],["2011-03-31",46.6893,47.331,46.4282,46.7863,3848200.0],["2011-04-01",46.8609,47.413,46.7565,46.9803,2113100.0],["2011-04-04",47.1071,47.1594,45.9134,46.6893,2196700.0],["2011-04-05",46.6744,46.9579,46.3014,46.4133,1506800.0],["2011-04-06",46.652,46.652,45.9955,46.5252,3526500.0],["2011-04-07",46.3461,46.8385,46.2342,46.6595,2629900.0],["2011-04-08",46.8087,46.8535,46.3984,46.5401,2125600.0],["2011-04-11",46.6893,47.2862,46.6296,46.9654,1728700.0],["2011-04-12",46.6893,47.137,46.6147,46.8833,2020700.0],["2011-04-13",46.9803,47.0027,45.7269,45.906,3002300.0],["2011-04-14",45.5777,45.7567,45.1002,45.7269,2672600.0],["2011-04-15",45.8537,46.1522,45.4807,45.7269,1500700.0],["2011-04-18",45.2792,45.3389,44.6675,45.0778,2126700.0],["2011-04-19",45.0554,45.3688,44.9584,45.227,1530600.0],["2011-04-20",45.8687,46.376,45.4882,46.1298,1831500.0],["2011-04-21",46.1745,46.1969,45.6597,46.0626,1060800.0],["2011-04-25",46.0701,46.0701,45.6075,45.8612,684500.0],["2011-04-26",46.1149,46.7714,46.0477,46.6222,1600000.0],["2011-04-27",46.9281,47.7488,46.458,46.9281,2271900.0],["2011-04-28",46.667,47.1519,46.6296,47.0698,2160600.0],["2011-04-29",46.8236,47.6219,46.667,47.4578,1665600.0],["2011-05-02",47.6891,47.9576,47.2862,47.8756,2782500.0],["2011-05-03",48.2412,48.7112,48.0024,48.5321,2791600.0],["2011-05-04",48.6291,48.9052,47.9875,48.0994,2493600.0],["2011-05-05",47.898,48.3083,47.6891,47.8607,2032300.0],["2011-05-06",48.2486,48.6067,47.9353,48.0845,2019400.0],["2011-05-09",48.1815,48.6888,47.7935,48.3531,1264900.0],["2011-05-10",48.4948,48.7634,48.3307,48.5098,1393000.0],["2011-05-11",48.5097,48.7933,48.2113,48.4874,1549900.0],["2011-05-12",48.4277,49.032,48.3755,48.7634,1634200.0],["2011-05-13",48.756,48.9872,48.2412,48.3904,1455200.0],["2011-05-16",48.2561,48.5172,48.0024,48.3307,1544900.0],["2011-05-17",48.2039,48.6217,47.8831,48.1516,1994500.0],["2011-05-18",48.1591,48.4725,48.0397,48.2636,1791400.0],["2011-05-19",48.3755,48.7858,48.2486,48.6142,2225100.0],["2011-05-20",48.4426,48.5321,48.0397,48.1218,1896800.0],["2011-05-23",47.7786,48.838,47.6517,48.5993,3810400.0],["2011-05-24",48.644,49.0842,48.4799,48.9425,3284400.0],["2011-05-25",48.644,48.7858,48.2337,48.4351,3047900.0],["2011-05-26",48.172,48.5329,47.8712,48.39,2586000.0],["2011-05-27",48.4502,48.8336,48.4276,48.7885,1373100.0],["2011-05-31",49.0141,49.2396,48.6607,49.0893,2709100.0],["2011-06-01",48.8712,48.999,47.8863,47.9314,2232600.0],["2011-06-02",47.8863,48.2622,47.7209,47.969,1899900.0],["2011-06-03",47.4878,48.2021,47.2848,47.7434,1619900.0],["2011-06-06",47.5705,48.0141,47.4126,47.4953,2625700.0],["2011-06-07",47.6983,48.1569,47.5855,47.6231,1618100.0],["2011-06-08",47.5705,47.751,47.3449,47.4652,1484100.0],["2011-06-09",47.4953,48.1569,47.3449,47.8562,1868100.0],["2011-06-10",47.5855,47.7209,46.9916,46.9991,2333300.0],["2011-06-13",47.2923,47.9239,47.1645,47.766,1772100.0],["2011-06-14",48.2397,48.6081,48.0968,48.4727,2122300.0],["2011-06-15",48.0066,48.5254,47.6983,47.7434,2206000.0],["2011-06-16",47.8562,48.7434,47.6682,48.6607,2673800.0],["2011-06-17",49.0066,49.4126,48.5479,48.6381,2707700.0],["2011-06-20",48.5179,49.4953,48.5179,49.4201,1655800.0],["2011-06-21",49.5705,50.3148,49.5028,50.0366,3084800.0],["2011-06-22",49.7133,50.608,49.7133,50.0065,2590200.0],["2011-06-23",49.4426,49.8787,48.9539,49.7509,2404700.0],["2011-06-24",49.8487,50.1268,49.1494,49.8862,3060400.0],["2011-06-27",49.9389,50.5329,49.781,50.3524,2020600.0],["2011-06-28",50.4426,51.2546,50.3148,51.2095,2110500.0],["2011-06-29",51.2847,52.0516,51.1569,51.7358,2096200.0],["2011-06-30",51.8787,52.5554,51.7358,52.1419,2855000.0],["2011-07-01",52.3223,53.0065,52.1794,52.8787,2103200.0],["2011-07-05",52.9162,53.0516,52.1869,52.623,2092000.0],["2011-07-06",52.5929,53.0892,52.3899,52.6305,1715500.0],["2011-07-07",51.796,52.4351,51.1719,51.5027,5732300.0],["2011-07-08",50.9088,51.1268,50.3975,51.0967,3285200.0],["2011-07-11",50.7358,51.0065,50.375,50.608,2703500.0],["2011-07-12",50.6381,50.6456,50.0968,50.2396,2085500.0],["2011-07-13",50.3223,50.5629,49.9088,49.999,2600800.0],["2011-07-14",50.2246,50.2471,49.0065,49.2622,3856400.0],["2011-07-15",49.4126,49.4126,47.9991,48.5855,4245200.0],["2011-07-18",48.5028,48.593,47.8036,48.3976,3165700.0],["2011-07-19",48.5254,48.7058,48.1194,48.4276,3135900.0],["2011-07-20",49.39,49.5404,48.6908,48.8562,2256900.0],["2011-07-21",49.2246,49.5404,49.0667,49.2847,3040400.0],["2011-07-22",49.2096,49.2096,48.5329,49.0742,1684100.0],["2011-07-25",48.7584,49.187,48.5028,48.9614,2090800.0],["2011-07-26",49.1795,49.3374,48.8261,49.172,3335500.0],["2011-07-27",48.9013,49.0592,46.766,47.1269,4691700.0],["2011-07-28",46.8562,46.9013,45.2999,45.6457,4332400.0],["2011-07-29",45.2172,45.9991,44.7961,45.4953,3941500.0],["2011-08-01",44.8262,45.2397,43.9089,44.8112,3960100.0],["2011-08-02",44.3375,44.8111,43.2548,43.2548,3716000.0],["2011-08-03",43.0969,43.3601,41.9917,42.939,4197400.0],["2011-08-04",42.4804,42.7285,41.4954,41.5856,5135500.0],["2011-08-05",41.9014,42.4879,41.315,41.721,6414500.0],["2011-08-08",40.9616,41.4428,38.909,38.909,5813100.0],["2011-08-09",39.2699,40.1195,37.8639,40.0293,6148600.0],["2011-08-10",39.315,39.5481,37.5932,37.6609,7614800.0],["2011-08-11",37.6609,39.4353,37.5181,38.9316,9151900.0],["2011-08-12",38.9466,39.2474,38.1797,39.0143,5973100.0],["2011-08-15",39.2398,40.127,38.7737,39.8864,5311500.0],["2011-08-16",39.5406,40.6909,39.3601,40.0293,3871500.0],["2011-08-17",40.2473,40.4955,39.4278,39.6684,3160000.0],["2011-08-18",38.7812,38.7812,37.3752,37.6233,4232200.0],["2011-08-19",37.1121,37.7662,36.9918,37.0369,3735100.0],["2011-08-22",37.9015,38.0669,37.4805,37.6158,3892400.0],["2011-08-23",37.7662,38.706,37.5933,38.706,3587100.0],["2011-08-24",38.5632,39.721,38.3752,39.6383,2393900.0],["2011-08-25",39.8205,40.0406,38.6743,38.8944,2816400.0],["2011-08-26",38.6591,39.8205,38.0291,39.5928,2048100.0],["2011-08-29",40.0937,40.9667,39.9875,40.9363,1353900.0],["2011-08-30",40.7769,41.5663,40.3367,41.3007,1939100.0],["2011-08-31",41.5663,42.0445,41.2096,41.4601,1792600.0],["2011-09-01",41.4828,41.9003,40.5264,40.5796,2191600.0],["2011-09-02",39.7977,40.0103,39.2588,39.3195,1829300.0],["2011-09-06",38.2189,39.2967,37.9304,39.2132,3034200.0],["2011-09-07",39.8357,40.4202,39.5321,40.3139,2366600.0],["2011-09-08",40.1393,40.572,39.904,40.0634,2636900.0],["2011-09-09",39.4562,39.775,39.0235,39.3271,3130200.0],["2011-09-12",38.9855,39.7901,38.94,39.7901,2842300.0],["2011-09-13",39.6459,40.1849,39.236,39.7674,2315100.0],["2011-09-14",40.0406,40.7314,39.1677,40.1621,2458700.0],["2011-09-15",40.5947,41.202,40.4657,41.1185,1618700.0],["2011-09-16",41.2324,42.0066,41.1944,41.6119,2520600.0],["2011-09-19",40.7693,41.1413,40.5112,40.8984,2942100.0],["2011-09-20",41.1564,41.3842,40.7693,40.8756,2594900.0],["2011-09-21",40.6479,40.9515,39.3803,39.3878,2378100.0],["2011-09-22",38.31,39.236,38.1961,38.8109,3541200.0],["2011-09-23",38.5453,39.5472,38.439,38.7502,2872400.0],["2011-09-26",39.1829,39.8357,38.9628,39.7825,3232800.0],["2011-09-27",40.6327,41.3234,40.3063,40.6023,2287500.0],["2011-09-28",40.6479,41.1185,39.5169,39.5472,2825700.0],["2011-09-29",40.2076,40.9439,39.6915,40.4353,2413900.0],["2011-09-30",39.9723,40.4961,39.5928,39.6004,2677500.0],["2011-10-03",39.274,39.9495,38.606,38.6136,2645000.0],["2011-10-04",38.143,39.2891,38.0519,39.236,2800000.0],["2011-10-05",39.2588,39.5624,38.9703,39.2892,4096400.0],["2011-10-06",39.2816,39.7142,38.8185,39.6915,2548900.0],["2011-10-07",40.0634,40.572,39.5852,40.0862,2888700.0],["2011-10-10",40.9059,41.536,40.8224,41.5284,1493500.0],["2011-10-11",41.0881,41.8396,41.0881,41.6347,2029200.0],["2011-10-12",41.87,42.3785,41.7941,41.9914,1901900.0],["2011-10-13",41.665,41.7333,40.7238,41.2399,2406100.0],["2011-10-14",41.9686,42.0673,41.073,41.4145,2220700.0],["2011-10-17",41.0047,41.3462,40.7769,40.868,2306800.0],["2011-10-18",40.7541,41.5284,40.6023,41.2931,3200300.0],["2011-10-19",41.2248,41.5512,40.9894,41.0502,2479700.0],["2011-10-20",41.2475,41.3462,40.6327,41.073,1914300.0],["2011-10-21",41.4904,42.371,41.4677,42.3634,1920800.0],["2011-10-24",42.5076,43.0996,42.2419,42.7581,2100600.0],["2011-10-25",42.6366,43.4185,42.4165,42.9403,3393000.0],["2011-10-26",42.7277,43.1528,40.8984,42.204,2986200.0],["2011-10-27",43.5551,44.0029,42.6594,43.7525,2397100.0],["2011-10-28",43.8208,44.0561,43.4792,43.965,2393500.0],["2011-10-31",43.3426,44.5646,43.297,43.8359,2681900.0],["2011-11-01",42.7049,42.8416,41.4297,41.7333,3093200.0],["2011-11-02",42.4241,42.6822,42.0977,42.3709,1812200.0],["2011-11-03",42.7201,43.669,42.6214,43.5551,2076000.0],["2011-11-04",43.3957,43.5323,42.8264,43.4033,1314200.0],["2011-11-07",43.335,44.2534,43.168,44.2079,1621700.0],["2011-11-08",44.3901,44.5115,43.6689,44.428,1651700.0],["2011-11-09",43.7297,43.9954,43.2059,43.4868,4294700.0],["2011-11-10",44.2003,44.4584,43.8815,44.0713,2117400.0],["2011-11-11",44.5722,45.2933,44.5419,45.0125,1550400.0],["2011-11-14",44.9062,45.1339,44.6254,44.6709,1822600.0],["2011-11-15",44.3901,45.4148,44.3825,45.1264,1443500.0],["2011-11-16",44.6633,45.2099,44.2838,44.3825,2164200.0],["2011-11-17",44.2003,44.2079,42.7505,43.168,2481800.0],["2011-11-18",43.3274,43.5171,42.7808,43.0769,2865800.0],["2011-11-21",42.2875,42.4469,40.9895,41.8472,3186900.0],["2011-11-22",41.5588,41.6423,40.9136,41.2931,2898000.0],["2011-11-23",40.9177,41.2165,40.5729,40.5806,2444800.0],["2011-11-25",40.435,41.5382,40.3661,40.9253,1008300.0],["2011-11-28",41.86,42.4652,41.7451,41.9979,2185900.0],["2011-11-29",42.1052,42.5342,41.9979,42.2354,2141700.0],["2011-11-30",43.0934,43.9361,43.0015,43.7216,2962000.0],["2011-12-01",43.5608,44.4341,43.4305,43.9208,1932400.0],["2011-12-02",44.2502,44.3115,43.645,43.6603,1773900.0],["2011-12-05",44.2273,44.572,43.668,43.9898,2008100.0],["2011-12-06",44.0587,44.3575,43.8365,43.9055,2280100.0],["2011-12-07",43.599,43.7293,43.262,43.3156,2691200.0],["2011-12-08",43.1547,43.5224,42.5878,42.6721,2076800.0],["2011-12-09",42.787,43.4305,42.695,43.2083,1833100.0],["2011-12-12",42.9402,43.239,42.6568,42.8866,1368300.0],["2011-12-13",42.9708,43.4228,42.2047,42.3656,1718100.0],["2011-12-14",42.1971,42.5878,42.1358,42.2507,2285700.0],["2011-12-15",42.5495,42.7717,42.335,42.3963,1819100.0],["2011-12-16",42.7334,43.0781,42.1434,42.6414,3228100.0],["2011-12-19",42.9172,43.1777,42.1664,42.2584,1294600.0],["2011-12-20",42.8329,43.6297,42.8329,43.4765,1539900.0],["2011-12-21",43.5991,43.9438,43.3309,43.7446,1898400.0],["2011-12-22",43.737,44.4341,43.6833,44.2809,1446300.0],["2011-12-23",44.4954,44.8172,44.166,44.8095,1382600.0],["2011-12-27",44.6333,45.1772,44.549,45.093,1124500.0],["2011-12-28",45.0087,45.1006,44.5031,44.5337,1289400.0],["2011-12-29",44.6716,45.1696,44.6563,45.1159,887200.0],["2011-12-30",45.024,45.3151,44.7865,44.8018,1049000.0],["2012-01-03",45.522,45.6292,44.9397,44.9397,1802200.0],["2012-01-04",44.7329,45.0547,44.3958,44.9168,1389600.0],["2012-01-05",44.549,44.6333,43.9055,44.549,1794700.0],["2012-01-06",44.5031,44.6027,44.2196,44.3575,2405600.0],["2012-01-09",44.4648,44.5797,44.12,44.3652,1386000.0],["2012-01-10",44.7482,45.1236,44.5643,44.9091,1793400.0],["2012-01-11",44.6869,44.9934,44.6486,44.8248,1492600.0],["2012-01-12",44.8631,45.8744,44.8631,45.7748,1473900.0],["2012-01-13",45.5067,45.5373,44.9857,45.0777,1207600.0],["2012-01-17",45.453,46.0046,45.3534,45.6829,1717000.0],["2012-01-18",45.6216,46.1962,45.3458,46.0966,1289000.0],["2012-01-19",46.2268,47.1691,46.0966,46.9699,1947000.0],["2012-01-20",46.9699,47.1308,46.786,47.0312,2304600.0],["2012-01-23",47.1614,47.3913,46.2115,46.3417,1763800.0],["2012-01-24",46.0889,46.0889,45.7441,45.9663,1439900.0],["2012-01-25",45.5373,45.8208,45.093,45.6522,2735100.0],["2012-01-26",45.6829,45.7058,45.1696,45.4454,2732200.0],["2012-01-27",45.2385,45.3151,44.8325,44.978,1431000.0],["2012-01-30",44.4264,44.8018,44.3728,44.5873,2323100.0],["2012-01-31",44.5031,44.9244,44.3805,44.4724,2498500.0],["2012-02-01",44.6869,46.1119,44.6869,45.3917,3879500.0],["2012-02-02",44.618,45.1543,44.3422,44.6639,3033200.0],["2012-02-03",45.1083,45.1926,44.5797,44.6716,3042900.0],["2012-02-06",44.4571,45.0623,44.4418,45.047,1723800.0],["2012-02-07",45.0623,45.8974,45.0163,45.8437,1700600.0],["2012-02-08",45.8744,46.4873,45.8744,46.3494,2048700.0],["2012-02-09",46.403,46.4643,45.9893,46.1272,1326900.0],["2012-02-10",45.8514,45.8897,45.5909,45.8208,759700.0],["2012-02-13",45.9433,46.2651,45.7901,46.1961,1330600.0],["2012-02-14",46.0353,46.1272,45.7212,46.1272,889000.0],["2012-02-15",46.1885,46.1885,45.6216,45.6982,1407500.0],["2012-02-16",45.8361,45.8514,45.2232,45.7212,1773200.0],["2012-02-17",46.0046,46.1195,45.5679,46.0276,1125300.0],["2012-02-21",46.0506,46.2574,45.6905,45.8591,1448800.0],["2012-02-22",45.7518,46.2268,45.6369,46.0046,1624300.0],["2012-02-23",45.8501,46.1977,45.796,46.0587,1318800.0],["2012-02-24",46.0973,46.9548,46.0124,46.2905,1462100.0],["2012-02-27",45.966,46.7926,45.966,46.3909,1401200.0],["2012-02-28",46.3832,46.3909,46.0123,46.2673,1165100.0],["2012-02-29",46.3523,46.5763,46.0742,46.2055,2057600.0],["2012-03-01",46.6767,46.6767,46.0973,46.5145,1376800.0],["2012-03-02",46.4064,46.5377,46.0355,46.1669,1317200.0],["2012-03-05",46.136,46.3832,46.051,46.2982,1431400.0],["2012-03-06",45.966,46.3214,45.9197,46.0973,2668400.0],["2012-03-07",46.2209,46.4141,46.0046,46.3214,2146700.0],["2012-03-08",46.4063,47.0089,46.4063,46.6381,1564700.0],["2012-03-09",46.7076,46.8003,46.3291,46.4913,1692100.0],["2012-03-12",46.7154,46.9471,46.4295,46.8544,1144400.0],["2012-03-13",47.0475,47.6347,46.8158,47.542,1654100.0],["2012-03-14",47.457,47.9823,47.3411,47.9437,2034500.0],["2012-03-15",47.8974,47.9051,47.4338,47.8742,1794800.0],["2012-03-16",47.936,48.075,47.6965,47.8896,2965500.0],["2012-03-19",47.9746,48.1368,47.681,47.7969,1187100.0],["2012-03-20",47.4724,47.5883,47.1171,47.1789,1452900.0],["2012-03-21",47.2021,47.3643,46.9008,46.9935,1126200.0],["2012-03-22",46.7463,47.2175,46.499,47.1016,1629400.0],["2012-03-23",47.1866,47.2948,46.6613,46.7926,1377100.0],["2012-03-26",47.0167,47.6038,47.0167,47.5343,1314700.0],["2012-03-27",47.6656,47.7042,47.1866,47.2252,1246500.0],["2012-03-28",47.1634,47.3411,46.754,47.0089,1593700.0],["2012-03-29",46.7308,47.1094,46.3832,47.0398,1352900.0],["2012-03-30",47.3179,47.5265,46.9626,47.1866,1493500.0],["2012-04-02",47.2716,48.0364,47.0939,47.7583,1684100.0],["2012-04-03",48.0828,48.1523,47.1557,47.5188,1588100.0],["2012-04-04",47.3025,47.6192,47.1557,47.4724,1456800.0],["2012-04-05",47.2407,47.287,46.9471,47.0089,1545800.0],["2012-04-09",46.584,46.584,46.275,46.3755,1344400.0],["2012-04-10",46.3136,46.3136,45.9737,46.1437,2406500.0],["2012-04-11",46.499,46.7076,46.3677,46.499,1150000.0],["2012-04-12",46.4295,47.4261,46.4295,47.3488,1298000.0],["2012-04-13",47.287,47.5111,46.978,46.978,1226800.0],["2012-04-16",47.1866,47.4338,46.9935,47.1557,2860300.0],["2012-04-17",47.3566,47.8973,47.1325,47.7197,1080800.0],["2012-04-18",47.8201,48.1214,47.596,47.8355,1251200.0],["2012-04-19",47.6965,47.7815,47.0321,47.1403,1178100.0],["2012-04-20",47.233,47.8278,47.233,47.7506,1468800.0],["2012-04-23",47.4338,47.7428,47.0939,47.5729,1553800.0],["2012-04-24",47.5651,48.5154,47.5651,48.4613,2252100.0],["2012-04-25",49.0871,50.8175,48.2295,48.6776,2632500.0],["2012-04-26",48.7162,49.3652,48.5694,49.0098,2416300.0],["2012-04-27",49.257,49.6587,49.0871,49.2493,2213300.0],["2012-04-30",49.0021,49.1566,48.7008,48.8862,1316800.0],["2012-05-01",48.9557,49.2879,48.6313,49.0252,1891900.0],["2012-05-02",48.6467,48.9712,48.5926,48.9403,1691900.0],["2012-05-03",48.8707,48.9094,48.4458,48.5463,1357900.0],["2012-05-04",48.3686,48.6235,47.8201,47.8201,1251300.0],["2012-05-07",47.6656,47.8433,47.4956,47.7274,1508300.0],["2012-05-08",47.4261,47.4802,47.0553,47.4106,1845400.0],["2012-05-09",47.0476,47.3566,46.7154,46.8776,1762000.0],["2012-05-10",47.1403,47.3102,46.8003,46.893,909700.0],["2012-05-11",46.6613,46.8081,46.136,46.2827,2389700.0],["2012-05-14",45.9969,46.669,45.7729,46.4372,1847900.0],["2012-05-15",46.3368,46.4604,46.136,46.1978,2039800.0],["2012-05-16",46.4836,46.5995,46.0201,46.0201,1517300.0],["2012-05-17",46.0046,46.2209,45.1857,45.1935,1721500.0],["2012-05-18",45.3866,45.5257,44.7917,44.869,1443700.0],["2012-05-21",45.0235,45.5875,44.9154,45.572,1330300.0],["2012-05-22",45.6338,46.0201,45.4484,45.657,1575900.0],["2012-05-23",45.5868,45.7896,44.924,45.7272,1260100.0],["2012-05-24",46.0235,46.0625,45.2983,45.8597,1510000.0],["2012-05-25",45.3763,46.1716,45.3763,45.618,1056900.0],["2012-05-29",45.7661,46.1794,45.7661,45.9923,1170400.0],["2012-05-30",45.6492,46.2496,45.6414,45.8909,1370000.0],["2012-05-31",45.9221,46.2028,45.7272,45.8129,2075400.0],["2012-06-01",45.3451,45.3841,44.7758,44.7758,1496100.0],["2012-06-04",44.8382,45.0643,44.3703,44.5341,1706400.0],["2012-06-05",44.4015,44.768,44.1286,44.6745,1281600.0],["2012-06-06",44.9162,45.7116,44.6978,45.6882,4115500.0],["2012-06-07",46.1639,46.7253,46.1405,46.2808,1491900.0],["2012-06-08",46.1093,46.6083,46.0157,46.6083,1304200.0],["2012-06-11",46.8813,47.045,46.1794,46.2262,1154000.0],["2012-06-12",46.4602,46.7877,46.2574,46.7331,1685600.0],["2012-06-13",46.5928,46.9904,46.3822,46.5928,1918400.0],["2012-06-14",46.7019,47.6221,46.468,47.201,2198400.0],["2012-06-15",47.5129,47.7234,47.2945,47.7078,1734200.0],["2012-06-18",47.4895,48.1445,47.4271,47.973,975000.0],["2012-06-19",48.2303,48.7918,48.0744,48.5344,1385600.0],["2012-06-20",48.5422,48.7762,48.2147,48.5734,1934400.0],["2012-06-21",48.5656,48.7606,48.1757,48.2225,1668900.0],["2012-06-22",48.4877,48.6046,48.09,48.4331,1539400.0],["2012-06-25",48.4019,48.4019,47.778,47.9418,1573400.0],["2012-06-26",48.1055,48.1211,47.4037,47.6299,1550200.0],["2012-06-27",47.3647,48.6826,47.3647,48.4486,1279000.0],["2012-06-28",48.0899,48.1991,47.7156,48.1367,1354300.0],["2012-06-29",48.628,49.7509,48.628,49.7431,1706800.0],["2012-07-02",49.7899,49.9459,49.244,49.5482,1299800.0],["2012-07-03",49.595,50.0472,49.4936,49.8601,654000.0],["2012-07-05",49.7353,50.0082,49.6339,49.8523,923800.0],["2012-07-06",49.4702,49.5638,49.1271,49.4936,902200.0],["2012-07-09",49.5014,49.6807,49.2284,49.6027,840400.0],["2012-07-10",49.7665,50.133,48.9711,49.1895,1020100.0],["2012-07-11",49.2908,49.3064,48.8229,48.9867,1219100.0],["2012-07-12",48.7294,48.9087,48.2381,48.472,1030300.0],["2012-07-13",48.7528,49.7431,48.6358,49.7431,1138300.0],["2012-07-16",49.5404,49.7197,49.1661,49.5092,885600.0],["2012-07-17",49.5716,50.1408,49.1037,50.0082,989500.0],["2012-07-18",49.8289,50.8348,49.8289,50.7802,1031100.0],["2012-07-19",50.5931,50.9596,50.2968,50.7802,1141000.0],["2012-07-20",50.2656,50.9518,50.2344,50.4995,957800.0],["2012-07-23",49.9381,50.1174,49.6495,49.7197,1856700.0],["2012-07-24",49.5014,50.1564,49.0725,50.0472,2366300.0],["2012-07-25",50.1408,50.2032,49.3064,49.8367,2344900.0],["2012-07-26",50.8114,51.0532,50.055,50.5307,2887800.0],["2012-07-27",50.7568,51.4976,50.4371,51.3105,2370200.0],["2012-07-30",51.1935,52.0903,50.7724,52.0591,2525800.0],["2012-07-31",51.8486,51.9967,51.5444,51.6224,2090700.0],["2012-08-01",51.7706,52.0045,51.3027,51.3417,1633600.0],["2012-08-02",51.1779,51.4275,50.4761,51.1624,1513800.0],["2012-08-03",52.0591,52.1215,51.7004,51.755,1475900.0],["2012-08-06",52.0045,52.0279,51.5444,51.7082,1257400.0],["2012-08-07",51.9889,52.5036,51.8252,52.4022,1358300.0],["2012-08-08",52.2384,53.0416,52.0513,52.9091,1798600.0],["2012-08-09",52.7141,53.4549,52.644,53.338,1736800.0],["2012-08-10",53.1664,53.4471,52.9871,53.4159,973200.0],["2012-08-13",53.2834,53.6187,52.8155,53.5485,1408000.0],["2012-08-14",53.8136,53.8214,53.2054,53.3068,849300.0],["2012-08-15",53.065,53.377,52.9091,53.2444,887900.0],["2012-08-16",53.2444,53.7201,53.2132,53.6421,1033000.0],["2012-08-17",53.7435,54.0944,53.5797,54.0554,1230800.0],["2012-08-20",54.1021,54.492,54.0242,54.3907,1463100.0],["2012-08-21",54.4765,54.7416,54.1022,54.2113,1935600.0],["2012-08-22",54.0476,54.1879,53.1586,53.2912,2171800.0],["2012-08-23",53.0003,53.1811,52.4029,52.6073,2277100.0],["2012-08-24",52.5286,53.0632,52.3793,52.9846,1758800.0],["2012-08-27",53.0946,53.2754,52.7251,52.7566,1319000.0],["2012-08-28",52.623,52.7016,52.0491,52.5994,2142000.0],["2012-08-29",52.8038,53.0553,52.6701,52.8667,1416300.0],["2012-08-30",52.6308,52.7959,52.3007,52.3242,1242700.0],["2012-08-31",52.6308,53.0318,52.3007,52.5837,1060800.0],["2012-09-04",52.5837,52.7252,51.9076,52.4736,1159700.0],["2012-09-05",52.4422,52.7016,52.0255,52.2928,1650900.0],["2012-09-06",52.7252,53.5506,52.6544,53.2126,1599300.0],["2012-09-07",53.2204,53.2755,52.7723,52.961,1295400.0],["2012-09-10",52.9846,52.9925,52.568,52.7095,1546200.0],["2012-09-11",52.7959,53.0868,52.623,53.0003,1099500.0],["2012-09-12",53.2755,53.6685,53.1182,53.4012,1319700.0],["2012-09-13",52.4893,52.8981,51.4516,52.678,3055300.0],["2012-09-14",52.5994,52.851,51.8054,52.1435,2382600.0],["2012-09-17",52.0019,52.4343,51.8919,52.2614,1856900.0],["2012-09-18",52.1906,52.5837,51.9312,52.5837,1615000.0],["2012-09-19",52.5837,52.7173,51.9941,52.5915,1926300.0],["2012-09-20",52.4107,52.6702,52.0963,52.623,1455100.0],["2012-09-21",52.5915,52.8745,52.5129,52.5837,2174500.0],["2012-09-24",52.2771,52.5208,51.6875,52.3242,1382900.0],["2012-09-25",52.4657,52.5051,51.6167,51.7189,1541900.0],["2012-09-26",51.7582,52.2692,51.7425,52.0334,1441300.0],["2012-09-27",52.3242,52.4343,51.8604,52.2535,942900.0],["2012-09-28",52.0413,52.395,51.5539,52.2221,1107700.0],["2012-10-01",52.3557,53.4248,52.1985,53.1261,1987100.0],["2012-10-02",53.299,53.3855,52.7173,53.3462,1516700.0],["2012-10-03",53.417,53.6528,53.1575,53.5192,1594400.0],["2012-10-04",53.6921,54.1874,53.6056,54.0773,2454100.0],["2012-10-05",54.4232,54.8713,54.2345,54.5647,1622700.0],["2012-10-08",54.4311,54.6826,54.211,54.3131,1348300.0],["2012-10-09",54.3289,54.6826,53.9987,54.2424,1268700.0],["2012-10-10",54.2503,54.2503,53.5034,53.6214,1378200.0],["2012-10-11",53.9908,54.4232,53.9044,53.9594,770700.0],["2012-10-12",54.0223,54.549,53.8415,54.1009,924800.0],["2012-10-15",54.093,54.6669,54.093,54.604,883800.0],["2012-10-16",54.7376,55.4845,54.7219,55.3115,1101100.0],["2012-10-17",55.4137,55.6495,55.1071,55.5002,1028100.0],["2012-10-18",55.4137,56.0112,55.2801,55.9168,822800.0],["2012-10-19",55.5395,55.6024,54.9578,55.2407,1285500.0],["2012-10-22",55.2329,55.3665,54.7219,55.1857,966200.0],["2012-10-23",54.8005,55.0206,54.1952,54.7612,1189000.0],["2012-10-24",55.2329,55.8068,54.148,54.5018,1810500.0],["2012-10-25",55.0285,55.2329,53.7864,54.2738,1448800.0],["2012-10-26",54.2817,54.7848,53.4012,53.472,2450500.0],["2012-10-31",53.7078,54.887,53.3619,53.9987,1956200.0],["2012-11-01",54.1087,54.7534,53.7314,54.1795,1709100.0],["2012-11-02",54.4939,54.8005,54.1716,54.2267,1463400.0],["2012-11-05",53.9122,54.3524,53.5349,54.2109,1243500.0],["2012-11-06",54.2581,55.6888,54.1873,54.9342,2647600.0],["2012-11-07",54.2109,54.2109,51.5303,52.4343,3622100.0],["2012-11-08",52.2692,52.5365,51.4202,51.4281,2510100.0],["2012-11-09",51.3259,52.0255,50.8227,51.5696,2043300.0],["2012-11-12",51.5696,51.8526,50.8149,51.4123,1686200.0],["2012-11-13",51.208,51.829,51.0822,51.3888,1668100.0],["2012-11-14",51.3259,51.6403,49.848,49.9895,1639000.0],["2012-11-15",49.8951,50.0838,49.5885,49.7064,2139600.0],["2012-11-16",49.9344,50.2174,49.3684,49.9737,2587500.0],["2012-11-19",50.4847,50.8856,50.3275,50.8778,1450100.0],["2012-11-20",50.8149,51.2237,50.5555,51.1608,1507800.0],["2012-11-21",51.5176,51.5493,51.1211,51.4779,1510500.0],["2012-11-23",51.6206,51.8585,51.4621,51.8188,766400.0],["2012-11-26",51.5651,51.8109,51.3035,51.5255,1760000.0],["2012-11-27",51.5572,52.2707,51.4145,51.795,1569800.0],["2012-11-28",51.6682,52.4293,51.3907,52.3738,1317900.0],["2012-11-29",52.5165,52.9764,52.3342,52.8416,1331900.0],["2012-11-30",53.349,53.349,52.6671,52.8812,1882800.0],["2012-12-03",53.0556,53.1428,52.1439,52.1597,1384200.0],["2012-12-04",52.1518,52.9446,51.9298,52.8416,1892600.0],["2012-12-05",52.7861,53.238,52.1915,52.9288,1778400.0],["2012-12-06",52.8733,53.3331,52.5482,53.3331,1976200.0],["2012-12-07",53.4045,53.674,53.016,53.5393,1063600.0],["2012-12-10",53.3569,54.1022,53.1508,53.9436,1185500.0],["2012-12-11",54.1577,54.6334,53.8247,53.8722,1590900.0],["2012-12-12",54.0625,54.673,53.896,54.0308,1223800.0],["2012-12-13",54.0784,54.1973,53.3648,53.4124,1457900.0],["2012-12-14",53.2618,53.4045,52.6354,52.9605,1545500.0],["2012-12-17",53.1508,53.6027,52.9129,53.2221,1873200.0],["2012-12-18",53.2221,54.34,53.2221,54.3162,1604200.0],["2012-12-19",54.2528,54.8395,53.9436,54.4669,1156900.0],["2012-12-20",54.3083,54.7919,54.2607,54.7047,1355600.0],["2012-12-21",53.9753,54.6334,53.9753,54.4114,2574500.0],["2012-12-24",54.2211,54.6492,54.0308,54.4589,988400.0],["2012-12-26",54.4669,54.6889,53.8564,53.9277,1159500.0],["2012-12-27",53.9832,54.1577,53.1508,53.7057,1285700.0],["2012-12-28",53.2697,53.674,52.8733,52.9288,1318600.0],["2012-12-31",52.7306,53.682,52.2232,53.5789,1682200.0],["2013-01-02",54.5382,54.6888,53.5472,54.0466,2154000.0],["2013-01-03",54.1735,54.4748,53.785,53.8643,1855400.0],["2013-01-04",54.0942,54.5382,53.7375,54.5144,1292700.0],["2013-01-07",54.7761,55.1883,53.9436,54.4431,1547000.0],["2013-01-08",53.9277,54.4193,53.1111,53.3886,1739400.0],["2013-01-09",53.4441,53.7533,53.127,53.1508,1897300.0],["2013-01-10",53.4283,53.6265,53.2301,53.4362,1842600.0],["2013-01-11",53.46,53.5948,53.0001,53.1746,2112400.0],["2013-01-14",53.1983,53.6106,52.9605,53.2935,1251100.0],["2013-01-15",52.9843,53.6344,52.9288,53.4996,1756500.0],["2013-01-16",53.1746,53.238,52.8019,53.0001,1748700.0],["2013-01-17",53.0794,53.5313,52.9288,53.2301,2153500.0],["2013-01-18",53.4283,53.6027,52.9367,53.5075,1868200.0],["2013-01-22",53.4838,54.3796,53.3966,54.1894,2044700.0],["2013-01-23",53.46,54.6016,53.1191,54.4748,2218200.0],["2013-01-24",54.5382,54.6254,53.9832,54.0942,1862500.0],["2013-01-25",54.1894,54.1894,53.5948,53.7057,1736000.0],["2013-01-28",53.8247,53.8247,52.5324,52.7781,2469000.0],["2013-01-29",52.8654,53.3411,52.5562,52.9367,2858700.0],["2013-01-30",52.7464,53.3173,52.4214,52.5958,2919900.0],["2013-01-31",52.3262,52.4372,51.4938,51.5651,3073700.0],["2013-02-01",51.7554,51.9536,51.3748,51.6365,2726800.0],["2013-02-04",51.2797,51.6999,51.0181,51.0419,1820900.0],["2013-02-05",51.4383,51.9219,51.137,51.4383,2444900.0],["2013-02-06",51.3511,51.7792,51.2639,51.692,2688100.0],["2013-02-07",51.7475,52.2152,51.6365,52.0805,2630400.0],["2013-02-08",52.025,52.4372,52.025,52.3976,1582800.0],["2013-02-11",52.2945,52.5244,52.1518,52.4214,1446700.0],["2013-02-12",52.5958,52.7702,52.2549,52.5958,993300.0],["2013-02-13",52.6909,52.9209,51.9616,52.136,1461000.0],["2013-02-14",51.8664,52.5165,51.7475,52.1677,1840100.0],["2013-02-15",51.9298,52.1201,51.8505,52.0329,1639900.0],["2013-02-19",52.128,52.5562,52.0487,52.4848,1951000.0],["2013-02-20",52.4372,53.0794,52.3342,52.358,1705500.0],["2013-02-21",52.2945,52.2945,51.6365,51.8268,1437900.0],["2013-02-22",51.8981,52.5799,51.8823,52.3025,1504100.0],["2013-02-25",52.4927,52.8574,51.3352,51.3352,1536800.0],["2013-02-26",51.581,51.692,51.0973,51.581,1326100.0],["2013-02-27",51.4779,52.572,51.3907,52.3025,1712900.0],["2013-02-28",52.5743,52.9021,52.3185,52.5103,2081800.0],["2013-03-01",52.2785,52.6702,51.7028,52.3824,2170500.0],["2013-03-04",52.1985,52.2945,51.3271,51.471,1998800.0],["2013-03-05",51.7348,52.1506,51.5669,51.8947,1965000.0],["2013-03-06",51.9347,52.2225,51.6788,51.9347,2132000.0],["2013-03-07",52.0706,52.5263,51.9827,52.1825,1818700.0],["2013-03-08",52.3664,52.7821,52.3664,52.7342,1760900.0],["2013-03-11",52.7262,52.974,52.6862,52.8621,2002000.0],["2013-03-12",52.8941,53.094,52.7262,52.9501,1070100.0],["2013-03-13",52.998,53.9014,52.9101,53.7096,1939600.0],["2013-03-14",53.8454,54.1572,53.6376,53.9973,1557800.0],["2013-03-15",53.8215,55.0287,53.7495,55.0047,4383000.0],["2013-03-18",54.541,55.1406,54.4851,54.7089,1705700.0],["2013-03-19",54.8848,54.9408,54.3252,54.7169,1249400.0],["2013-03-20",54.9647,55.1566,54.7729,54.8768,1183300.0],["2013-03-21",54.581,54.9648,54.1493,54.3651,994900.0],["2013-03-22",54.4771,54.7169,54.2452,54.4051,825500.0],["2013-03-25",54.589,54.7889,54.1813,54.2932,1321600.0],["2013-03-26",54.589,55.4524,54.589,55.3965,1844800.0],["2013-03-27",55.1166,55.9641,54.7968,55.8841,2038900.0],["2013-03-28",55.8602,56.132,55.5324,56.084,1694500.0],["2013-04-01",56.044,56.3958,55.6363,55.8841,2066000.0],["2013-04-02",56.116,56.132,55.2686,55.4844,1287000.0],["2013-04-03",55.5724,56.3958,55.4924,56.108,2386200.0],["2013-04-04",56.196,56.8995,56.068,56.8196,2528200.0],["2013-04-05",56.3079,57.3792,56.2279,57.2113,3383000.0],["2013-04-08",57.3632,57.4671,56.9075,57.3392,1583000.0],["2013-04-09",57.4511,57.4751,56.9794,57.2113,1404600.0],["2013-04-10",57.3632,57.7789,57.2833,57.3792,2016700.0],["2013-04-11",57.595,58.0987,57.4831,57.9228,1641000.0],["2013-04-12",57.5871,57.707,57.1554,57.651,1038600.0],["2013-04-15",57.4431,57.4511,56.3958,56.6277,1658900.0],["2013-04-16",57.0195,57.2513,56.5557,56.9955,1216400.0],["2013-04-17",56.7076,56.8675,55.5963,56.06,2427800.0],["2013-04-18",56.06,56.124,55.3485,55.8602,1559800.0],["2013-04-19",55.9161,56.7956,55.9001,56.7476,2180600.0],["2013-04-22",56.7476,56.8675,56.204,56.5877,1032800.0],["2013-04-23",56.8995,57.4032,56.4918,57.1553,1085500.0],["2013-04-24",57.4272,59.0501,56.8276,58.9782,2780600.0],["2013-04-25",59.0181,59.9375,58.2506,59.5538,2153900.0],["2013-04-26",59.6098,59.7857,59.314,59.3539,1283800.0],["2013-04-29",59.5458,59.9456,59.194,59.9296,1178500.0],["2013-04-30",59.8416,60.5851,59.8416,60.5532,1759700.0],["2013-05-01",60.3213,61.1448,60.2174,60.4812,1853300.0],["2013-05-02",60.4812,61.2008,60.3293,61.0089,1549800.0],["2013-05-03",61.3127,61.5605,61.0568,61.4326,1426400.0],["2013-05-06",61.5765,62.1921,61.5046,61.6085,1669800.0],["2013-05-07",61.5845,61.8083,61.4885,61.7284,1652100.0],["2013-05-08",61.7604,62.2161,61.6245,62.2001,1026300.0],["2013-05-09",62.1601,62.4879,61.9603,62.0882,1236200.0],["2013-05-10",62.1122,62.416,61.7764,62.3041,852600.0],["2013-05-13",62.1361,62.4399,61.8403,62.0082,817200.0],["2013-05-14",62.1841,63.1755,62.1441,63.1275,944500.0],["2013-05-15",62.7838,63.5433,62.416,63.5033,977800.0],["2013-05-16",63.4793,63.6392,63.0076,63.1755,1391400.0],["2013-05-17",64.1509,66.5813,64.1509,65.7099,5861300.0],["2013-05-20",65.7339,66.0457,65.1502,65.2462,3576600.0],["2013-05-21",65.2222,65.9177,64.8944,65.1262,3738300.0],["2013-05-22",65.1582,65.382,64.5746,64.6465,3381300.0],["2013-05-23",64.2679,65.2507,64.1149,64.9607,1271000.0],["2013-05-24",64.6868,65.6777,64.5418,65.4602,1092600.0],["2013-05-28",65.7743,66.451,65.7743,66.1368,1252500.0],["2013-05-29",65.6857,66.3624,65.2749,65.9515,1468400.0],["2013-05-30",66.6121,67.6593,66.6121,67.2565,1778700.0],["2013-05-31",67.0068,67.7157,66.3705,66.3705,1784200.0],["2013-06-03",66.4429,66.9666,65.8871,66.8941,1468700.0],["2013-06-04",66.7491,67.0793,66.1771,66.3946,1300800.0],["2013-06-05",66.161,66.9102,65.5407,65.6132,1198800.0],["2013-06-06",65.6374,66.3866,65.1863,66.2577,1802200.0],["2013-06-07",66.4994,67.6674,66.4994,67.5708,1417500.0],["2013-06-10",67.8043,67.9091,67.2485,67.466,1498400.0],["2013-06-11",66.9263,67.4499,66.741,66.8377,1340000.0],["2013-06-12",67.2727,67.321,66.4591,66.5477,969200.0],["2013-06-13",66.596,67.7802,66.4591,66.7491,1793400.0],["2013-06-14",66.6443,67.4096,66.5396,66.7652,1006000.0],["2013-06-17",67.0874,67.9091,67.0713,67.4016,1000500.0],["2013-06-18",67.4982,67.9413,67.0793,67.611,1229000.0],["2013-06-19",67.5546,67.9252,66.8377,66.8457,1171200.0],["2013-06-20",66.2979,66.9907,66.016,66.0321,1455400.0],["2013-06-21",66.5074,66.6766,65.9274,65.9354,2789600.0],["2013-06-24",65.589,65.8951,64.9929,65.3071,1488400.0],["2013-06-25",65.7905,65.8388,64.9607,65.0171,1563800.0],["2013-06-26",65.6535,66.1529,65.5246,65.9274,1519400.0],["2013-06-27",66.4188,67.2243,66.3543,67.031,951900.0],["2013-06-28",66.8618,67.321,66.5074,66.7007,1135200.0],["2013-07-01",66.6846,67.6674,66.4671,67.1438,909000.0],["2013-07-02",66.9263,67.0552,65.8952,66.1932,1168500.0],["2013-07-03",66.0482,67.0229,65.8468,66.8054,711900.0],["2013-07-05",67.0068,67.6432,66.886,67.6271,663800.0],["2013-07-08",68.0219,68.6341,67.7238,68.5455,1516100.0],["2013-07-09",68.8838,69.2785,68.473,68.8999,1056300.0],["2013-07-10",68.8999,70.2372,68.8758,70.0035,1710000.0],["2013-07-11",70.6561,70.8011,70.3822,70.6883,1336500.0],["2013-07-12",70.7527,70.9863,70.1888,70.9058,1741600.0],["2013-07-15",71.0911,71.3972,70.8977,71.0991,1051400.0],["2013-07-16",71.2683,71.3408,70.221,70.2533,1293500.0],["2013-07-17",70.4063,70.793,70.2935,70.5674,1164800.0],["2013-07-18",69.8827,71.1716,69.8827,70.9863,1528600.0],["2013-07-19",70.7285,71.2199,70.7285,71.1796,1400800.0],["2013-07-22",71.4294,71.5422,71.1233,71.2441,936400.0],["2013-07-23",71.7033,71.9369,71.075,71.5019,1718200.0],["2013-07-24",73.1936,74.9094,71.9933,72.7425,3091400.0],["2013-07-25",72.7505,72.96,72.2833,72.8311,1388800.0],["2013-07-26",72.533,72.9519,72.2833,72.9519,1609500.0],["2013-07-29",72.678,73.7413,72.6699,73.6205,1610300.0],["2013-07-30",73.9266,74.5308,72.8391,73.258,2086800.0],["2013-07-31",73.2258,74.7725,73.1452,74.1603,2936900.0],["2013-08-01",74.4744,75.3122,74.4744,74.99,2324700.0],["2013-08-02",76.0936,77.5436,75.1511,76.44,5320900.0],["2013-08-05",76.44,77.0281,76.1258,76.867,1742800.0],["2013-08-06",76.7703,77.2134,76.3595,76.432,1520600.0],["2013-08-07",76.013,77.2375,76.013,77.1972,1380000.0],["2013-08-08",77.4067,77.6725,76.9717,77.02,1539000.0],["2013-08-09",77.0119,77.2536,76.5608,76.9233,1509700.0],["2013-08-12",76.8589,77.0684,76.44,76.4722,1148600.0],["2013-08-13",76.7622,76.9959,76.0695,76.7381,1685600.0],["2013-08-14",76.6978,76.867,76.2789,76.4239,1333400.0],["2013-08-15",75.7069,76.3997,75.28,75.5539,1595100.0],["2013-08-16",75.3766,76.2386,75.2799,75.7391,1587900.0],["2013-08-19",75.6264,76.5125,75.4975,75.5136,1476400.0],["2013-08-20",75.5539,76.1016,75.4733,75.5136,1668500.0],["2013-08-21",75.3767,76.2628,75.3364,75.7231,1282000.0],["2013-08-22",75.9647,76.4158,75.6425,75.7472,1021800.0],["2013-08-23",75.7392,76.2789,75.6022,76.1822,1608500.0],["2013-08-26",76.3756,76.6495,75.9325,76.1661,1038100.0],["2013-08-27",76.0453,76.5447,74.7806,74.8611,1274800.0],["2013-08-28",74.9739,75.3525,74.5953,74.8772,1327900.0],["2013-08-29",74.9826,75.8097,74.5934,75.461,891100.0],["2013-08-30",75.5502,75.6962,74.5772,74.8204,1011000.0],["2013-09-03",75.7611,76.1827,75.3232,75.5259,1229000.0],["2013-09-04",75.3718,76.4584,75.3718,75.8665,1307100.0],["2013-09-05",75.907,76.0043,75.6232,75.8665,1111500.0],["2013-09-06",75.9881,76.0854,74.861,75.5097,1033600.0],["2013-09-09",75.6962,76.0854,75.6962,75.8259,1009400.0],["2013-09-10",75.7935,76.8071,75.607,76.5882,1378500.0],["2013-09-11",76.6773,77.1233,76.6287,77.1233,1425200.0],["2013-09-12",77.0666,77.9099,77.0666,77.6342,1059900.0],["2013-09-13",77.8856,78.064,77.2369,77.9991,889200.0],["2013-09-16",78.6884,79.4668,78.3478,79.2965,957800.0],["2013-09-17",79.2398,80.1398,79.1425,80.075,874200.0],["2013-09-18",80.0507,80.3183,79.0127,79.9453,1303700.0],["2013-09-19",79.9614,80.3588,79.483,79.5073,910500.0],["2013-09-20",79.702,79.7101,77.918,78.0883,2412400.0],["2013-09-23",78.0883,78.437,77.3585,77.7315,1470700.0],["2013-09-24",77.8775,78.2181,77.6504,77.8045,1249100.0],["2013-09-25",77.8775,77.9424,77.4153,77.6261,1052800.0],["2013-09-26",77.5937,78.21,77.4883,78.1451,827300.0],["2013-09-27",77.9342,78.2424,77.5531,78.0478,770000.0],["2013-09-30",77.3991,77.6504,77.1558,77.245,1159700.0],["2013-10-01",77.1882,77.9991,77.0342,77.9586,890000.0],["2013-10-02",77.7153,77.7639,76.5314,77.1801,1436700.0],["2013-10-03",77.1072,77.1072,75.0962,75.4773,1579200.0],["2013-10-04",75.4854,75.8421,75.015,75.6719,1218700.0],["2013-10-07",75.3475,77.4883,75.2664,77.018,1828200.0],["2013-10-08",76.872,77.0341,75.9719,76.2962,1450300.0],["2013-10-09",76.3044,76.7423,75.68,76.3044,1290200.0],["2013-10-10",76.9125,78.7451,76.8882,78.737,1169600.0],["2013-10-11",78.7776,79.7993,78.7046,79.7587,963700.0],["2013-10-14",79.2235,80.302,78.7857,80.1236,764500.0],["2013-10-15",80.1399,80.2048,78.7776,78.9398,1128400.0],["2013-10-16",79.4831,80.0507,79.329,80.0182,1007800.0],["2013-10-17",79.8804,81.6805,79.5722,81.6805,1246700.0],["2013-10-18",81.8021,82.386,81.4535,82.3779,1123800.0],["2013-10-21",82.4995,82.5482,80.9994,81.2508,1098300.0],["2013-10-22",81.6238,82.6293,81.5995,82.2725,1017500.0],["2013-10-23",83.1158,85.7187,82.9131,85.5971,1957200.0],["2013-10-24",85.9215,87.5838,85.7026,87.1541,1769700.0],["2013-10-25",86.9918,88.2082,86.6675,87.8757,1503600.0],["2013-10-28",87.6487,87.8433,87.2757,87.4622,1049800.0],["2013-10-29",87.4865,87.9,86.708,87.827,1201200.0],["2013-10-30",88.0217,88.2731,86.927,87.2513,1074000.0],["2013-10-31",87.3648,88.1352,86.9918,87.1783,1857900.0],["2013-11-01",87.227,88.719,87.1945,87.673,1947400.0],["2013-11-04",87.9406,88.5893,87.8676,88.1028,1126100.0],["2013-11-05",87.973,88.9136,87.746,88.4839,788200.0],["2013-11-06",88.6542,89.1082,88.0703,88.8893,773000.0],["2013-11-07",88.938,89.5786,88.046,88.119,1088800.0],["2013-11-08",88.1676,89.8137,88.0703,89.7894,829200.0],["2013-11-11",89.3839,89.4326,88.8812,89.3353,895600.0],["2013-11-12",89.1975,89.2056,88.3866,88.6704,919500.0],["2013-11-13",88.3947,88.6461,86.4972,88.6379,1581000.0],["2013-11-14",89.1812,89.3353,88.5001,89.2785,1028500.0],["2013-11-15",88.8974,88.9623,87.8514,88.8163,1085400.0],["2013-11-18",89.5867,90.284,89.2623,89.6678,1334900.0],["2013-11-19",89.8137,90.1219,89.0839,89.4002,1078700.0],["2013-11-20",89.3272,89.7326,88.7758,89.0191,890000.0],["2013-11-21",89.4813,90.0489,89.3678,89.8219,1584500.0],["2013-11-22",89.5137,91.022,89.4732,90.8273,1228100.0],["2013-11-25",90.9165,91.249,89.984,90.5354,1998400.0],["2013-11-26",90.5354,91.1436,90.5354,90.7949,2032900.0],["2013-11-27",91.2026,93.2164,91.0395,92.9066,1634400.0],["2013-11-29",92.9311,93.3387,91.7244,91.8711,724900.0],["2013-12-02",91.8059,92.2543,90.9987,91.1699,906700.0],["2013-12-03",91.2922,92.3277,90.9172,91.7407,1697600.0],["2013-12-04",91.3085,91.9364,89.4088,90.0856,1799800.0],["2013-12-05",89.7513,90.64,89.2213,89.311,1239500.0],["2013-12-06",89.7431,89.9714,89.0664,89.898,1916900.0],["2013-12-09",89.8328,89.9714,89.0012,89.6371,1312100.0],["2013-12-10",89.5637,90.1263,89.3273,89.792,1074800.0],["2013-12-11",89.9225,90.0937,87.4194,87.664,2031100.0],["2013-12-12",87.77,88.3163,87.4113,88.0799,1881600.0],["2013-12-13",88.1859,89.0664,87.8842,88.8055,899400.0],["2013-12-16",88.8381,89.686,88.3978,89.4088,1333000.0],["2013-12-17",89.5393,89.8002,89.1479,89.3354,1194000.0],["2013-12-18",89.629,90.9254,88.4386,90.8928,2067500.0],["2013-12-19",90.8683,91.1944,89.8246,90.1345,1374500.0],["2013-12-20",90.2242,92.1728,89.9388,91.5287,3552100.0],["2013-12-23",92.132,92.344,91.3493,91.7488,1140500.0],["2013-12-24",91.7733,93.192,91.7733,93.1267,570600.0],["2013-12-26",93.3142,94.4802,93.249,94.0236,981100.0],["2013-12-27",94.1866,94.7329,93.0452,93.5181,905300.0],["2013-12-30",93.5344,93.8198,92.556,92.8903,725900.0],["2013-12-31",93.1512,93.5833,92.8251,93.4447,965800.0],["2014-01-02",93.0941,93.3469,91.9363,92.3195,1083600.0],["2014-01-03",92.3195,93.3224,92.3195,92.6049,1278900.0],["2014-01-06",92.9555,93.8361,92.4826,92.7843,1277200.0],["2014-01-07",92.7924,93.6975,92.2543,93.3632,1666600.0],["2014-01-08",93.1349,94.0317,92.662,93.9176,1282400.0],["2014-01-09",94.1703,94.7981,93.9665,94.2763,1931200.0],["2014-01-10",94.5699,95.0428,93.779,94.8797,1502400.0],["2014-01-13",94.9368,95.8255,93.991,94.2763,1201700.0],["2014-01-14",94.8308,95.5238,93.9095,95.483,1378700.0],["2014-01-15",95.5075,96.5837,95.4015,96.1108,1094700.0],["2014-01-16",96.1516,96.6571,95.7684,96.4451,871600.0],["2014-01-17",96.4288,96.7468,96.0619,96.4044,889200.0],["2014-01-21",97.0729,98.1981,96.6245,97.1789,990900.0],["2014-01-22",97.6762,98.1899,96.9098,98.1002,1215800.0],["2014-01-23",97.3501,98.3937,95.7602,95.801,1427800.0],["2014-01-24",95.1324,95.1569,92.4826,92.4989,2166900.0],["2014-01-27",92.4989,92.8822,90.8846,91.8875,1687300.0],["2014-01-28",92.4908,92.6131,91.0395,91.3249,2168900.0],["2014-01-29",90.5666,91.9526,90.0937,91.4227,1682000.0],["2014-01-30",100.8153,100.8153,91.3493,92.3359,2070100.0],["2014-01-31",91.5368,95.0264,91.333,94.2111,2079600.0],["2014-02-03",94.6514,95.5646,91.4553,92.3359,2657300.0],["2014-02-04",90.5096,91.3086,89.0093,90.3383,2732400.0],["2014-02-05",89.792,91.3575,89.4414,90.8275,1657600.0],["2014-02-06",91.0884,91.9608,90.8764,91.545,1150000.0],["2014-02-07",92.1973,94.5699,92.0831,93.7382,1674500.0],["2014-02-10",93.5344,93.7382,92.2299,93.2083,1726200.0],["2014-02-11",93.2246,95.7195,93.2001,95.3118,1682700.0],["2014-02-12",95.4422,96.4695,95.2466,96.2657,1499500.0],["2014-02-13",95.426,97.2686,95.3934,96.9099,979500.0],["2014-02-14",96.7631,98.4834,96.1923,98.0676,1233600.0],["2014-02-18",98.2796,98.5405,97.5295,97.8883,1088100.0],["2014-02-19",97.8312,98.9563,96.9506,97.0648,1100300.0],["2014-02-20",98.622,98.8096,96.9995,98.3367,992800.0],["2014-02-21",99.0216,99.0216,97.1382,98.2225,1027200.0],["2014-02-24",98.459,100.5299,98.459,99.5678,1343800.0],["2014-02-25",99.47,100.0244,97.3909,97.5784,1588800.0],["2014-02-26",97.8801,98.4019,96.7549,96.7957,1574200.0],["2014-02-27",97.1235,98.402,96.7875,98.361,1374400.0],["2014-02-28",98.0824,99.8444,97.9431,99.1888,1394700.0],["2014-03-03",98.1315,99.8116,98.0906,99.1805,1293800.0],["2014-03-04",100.8032,102.0571,100.7541,101.8277,1766500.0],["2014-03-05",102.0736,102.2047,100.8606,101.336,1118100.0],["2014-03-06",101.3441,101.7785,100.918,101.3687,1187100.0],["2014-03-07",101.8031,102.7455,101.4998,101.8686,1206700.0],["2014-03-10",101.2786,101.4999,100.0411,100.5738,1230500.0],["2014-03-11",100.7541,100.8852,99.6149,99.7952,915100.0],["2014-03-12",99.4018,100.5,98.7052,100.3279,1051200.0],["2014-03-13",100.4427,101.7457,98.9593,99.115,1462800.0],["2014-03-14",99.0822,100.4508,98.9183,99.5248,1401600.0],["2014-03-17",99.8034,100.5246,99.2543,100.4017,1359800.0],["2014-03-18",100.7787,101.672,100.7213,101.6146,928000.0],["2014-03-19",101.9014,102.7374,100.0821,100.7049,1674500.0],["2014-03-20",100.5901,101.2949,100.082,100.2623,1162600.0],["2014-03-21",101.1311,101.254,99.533,99.8854,3311500.0],["2014-03-24",100.0329,100.2869,98.2791,99.1805,1173300.0],["2014-03-25",99.828,100.3197,99.4182,100.0902,1053200.0],["2014-03-26",100.2624,101.1966,99.6887,99.7051,1089400.0],["2014-03-27",99.2789,99.3854,98.0824,98.2955,1456100.0],["2014-03-28",98.7462,100.4672,98.6888,99.828,946300.0],["2014-03-31",100.4836,101.4507,100.4754,101.1147,1007100.0],["2014-04-01",100.9344,101.6228,100.5984,101.5818,1408700.0],["2014-04-02",101.5081,102.8767,101.254,102.1063,1417100.0],["2014-04-03",102.3686,102.5488,101.7867,102.4587,712200.0],["2014-04-04",102.8931,103.2619,98.7298,98.9101,2437000.0],["2014-04-07",98.8118,99.6723,97.7218,97.7628,1354800.0],["2014-04-08",97.689,98.0578,96.4105,97.4185,1184500.0],["2014-04-09",97.8529,98.6642,97.1891,98.6069,1380600.0],["2014-04-10",98.6561,98.8691,95.9762,96.0172,1203200.0],["2014-04-11",95.9434,96.9924,95.5746,95.6156,1359900.0],["2014-04-14",96.5171,97.312,95.7467,96.7056,1075600.0],["2014-04-15",96.9678,97.7627,95.1566,97.4595,1234100.0],["2014-04-16",98.0004,99.0331,97.4268,98.8364,1216000.0],["2014-04-17",99.5084,100.164,96.1319,99.9837,881100.0],["2014-04-21",100.0411,100.4345,99.6149,100.1558,822800.0],["2014-04-22",100.5246,101.1229,98.1479,98.1725,1771700.0],["2014-04-23",97.7382,100.1886,96.0254,99.7051,1661400.0],["2014-04-24",99.7788,99.9837,96.9924,97.6726,1951300.0],["2014-04-25",97.648,97.648,96.8203,97.5169,1731900.0],["2014-04-28",97.9267,98.1643,96.5253,97.6152,1449500.0],["2014-04-29",97.9594,99.0248,97.5907,98.7216,1270700.0],["2014-04-30",98.4512,99.8444,98.107,99.5822,1270500.0],["2014-05-01",99.3445,99.6149,98.5741,98.8446,1347900.0],["2014-05-02",98.6642,99.4264,98.3446,98.9429,811400.0],["2014-05-05",98.6561,99.5248,98.361,99.1232,1063400.0],["2014-05-06",98.7134,99.0085,97.9677,98.0332,715300.0],["2014-05-07",98.4102,99.2215,97.8119,99.0986,899600.0],["2014-05-08",99.1642,99.9182,98.9019,99.3527,947200.0],["2014-05-09",99.1642,99.2625,98.4676,99.2134,691700.0],["2014-05-12",99.5002,100.5574,99.4674,100.3443,891300.0],["2014-05-13",100.4673,101.1966,100.164,100.8606,908500.0],["2014-05-14",100.9344,100.9344,99.6887,99.7706,631300.0],["2014-05-15",99.7214,99.8034,97.5824,97.6808,1079100.0],["2014-05-16",97.6972,97.9103,96.9514,97.4268,1473300.0],["2014-05-19",97.7218,98.1725,97.0088,98.0824,1093000.0],["2014-05-20",97.5661,98.0004,96.2958,96.4433,991900.0],["2014-05-21",96.6154,97.5169,96.6154,96.9186,1177800.0],["2014-05-22",96.9268,97.4349,96.7137,97.1153,768800.0],["2014-05-23",97.3776,98.4348,97.0908,98.361,968400.0],["2014-05-27",98.3036,98.6151,97.6972,98.4839,948000.0],["2014-05-28",98.6971,99.6559,98.2627,98.5659,1385100.0],["2014-05-29",98.6318,99.1759,98.2774,99.0852,1369500.0],["2014-05-30",98.7967,100.4042,98.6648,100.1981,1163100.0],["2014-06-02",100.0085,100.7998,99.4314,100.5361,946800.0],["2014-06-03",99.8684,100.6515,99.3161,100.1487,1758500.0],["2014-06-04",100.1569,100.8823,99.6788,100.7834,1242300.0],["2014-06-05",100.7339,102.0776,100.5773,101.9539,1226300.0],["2014-06-06",102.1353,102.6793,101.9127,102.2177,995200.0],["2014-06-09",102.0116,102.9761,101.6242,102.5969,924100.0],["2014-06-10",102.226,102.2425,101.4181,102.0117,944700.0],["2014-06-11",101.3687,101.7726,100.7339,100.7669,973500.0],["2014-06-12",100.3547,100.5691,98.3433,98.5329,1554700.0],["2014-06-13",98.8874,100.0909,98.6319,99.5798,977500.0],["2014-06-16",99.2171,100.6844,99.2171,100.2063,1107600.0],["2014-06-17",100.0662,100.4371,99.3243,99.8189,747800.0],["2014-06-18",99.753,100.3053,99.0523,100.1074,838100.0],["2014-06-19",100.1981,101.2862,99.8931,100.841,994700.0],["2014-06-20",101.4923,102.3084,101.1048,101.7643,1621000.0],["2014-06-23",101.8797,101.8797,100.7257,101.0059,701100.0],["2014-06-24",100.5361,101.0307,99.382,99.415,792800.0],["2014-06-25",99.349,99.7282,99.0523,99.4974,722600.0],["2014-06-26",99.5881,99.5881,98.5412,99.2501,615000.0],["2014-06-27",99.0688,99.5304,98.8627,99.4727,892400.0],["2014-06-30",99.8354,99.8601,98.4175,98.6154,938900.0],["2014-07-01",98.3681,99.9508,97.5108,99.2748,1257200.0],["2014-07-02",98.9286,99.5881,98.5412,98.7061,990200.0],["2014-07-03",99.11,100.1569,98.9533,99.9013,542400.0],["2014-07-07",99.7447,99.7447,98.8297,99.0111,725000.0],["2014-07-08",98.8132,99.2748,97.9064,98.3845,1078600.0],["2014-07-09",98.7473,99.0853,98.2362,98.7555,690700.0],["2014-07-10",97.4613,99.5057,97.4613,98.8544,804100.0],["2014-07-11",99.0935,100.4866,98.5906,100.297,725800.0],["2014-07-14",100.2146,101.1461,100.0827,100.8493,926900.0],["2014-07-15",101.1378,102.0693,100.9317,101.517,1048800.0],["2014-07-16",101.7561,101.9209,101.1296,101.55,787600.0],["2014-07-17",100.9153,102.2177,100.8576,101.0307,803000.0],["2014-07-18",101.3934,102.5475,101.2285,102.1106,703000.0],["2014-07-21",102.0034,103.2894,101.7067,103.141,1276700.0],["2014-07-22",103.4707,104.699,103.2151,104.3033,1230300.0],["2014-07-23",103.0091,105.4903,102.9844,104.3692,1088900.0],["2014-07-24",104.699,105.7541,103.8746,105.4491,1196100.0],["2014-07-25",105.0287,105.7706,104.9793,105.1524,952200.0],["2014-07-28",105.4904,105.8943,104.361,105.342,1262000.0],["2014-07-29",105.1524,105.4903,104.0395,104.1714,1060600.0],["2014-07-30",104.7567,104.8803,103.2976,103.7427,1027900.0],["2014-07-31",102.9679,103.042,101.4181,101.6159,1445600.0],["2014-08-01",101.3192,102.9184,101.2697,102.1518,1030600.0],["2014-08-04",101.8303,102.193,100.7504,101.6901,1372000.0],["2014-08-05",101.4923,103.2317,101.2945,101.4511,1230200.0],["2014-08-06",100.569,100.7339,99.3985,99.7282,1212800.0],["2014-08-07",100.4042,100.8658,98.8956,99.1677,1302100.0],["2014-08-08",99.5386,101.3604,99.3655,101.278,1258900.0],["2014-08-11",101.6077,102.2342,101.5417,101.7973,709100.0],["2014-08-12",101.8715,102.5392,101.2285,101.4181,769700.0],["2014-08-13",101.8056,103.6026,101.5253,103.174,759700.0],["2014-08-14",103.3553,103.8087,102.9926,103.0503,725300.0],["2014-08-15",103.4625,103.8499,101.9539,102.9349,868100.0],["2014-08-18",103.5531,104.6413,103.5531,104.4682,727400.0],["2014-08-19",104.7484,105.037,104.2373,104.699,662800.0],["2014-08-20",104.7072,105.8366,104.4929,105.6552,935200.0],["2014-08-21",105.9767,105.9767,105.2348,105.5398,730700.0],["2014-08-22",105.7624,106.0591,105.0617,105.1853,686000.0],["2014-08-25",105.7706,105.8777,105.0946,105.5315,673000.0],["2014-08-26",105.548,105.5645,104.7072,104.9133,776600.0],["2014-08-27",105.1606,105.3996,104.6412,105.2018,738000.0],["2014-08-28",104.6962,105.4256,104.6962,105.1687,682600.0],["2014-08-29",105.1853,105.8318,105.0775,105.4505,811800.0],["2014-09-02",106.4368,106.6938,105.9395,106.5695,1027800.0],["2014-09-03",107.0088,107.0088,105.7737,106.039,862500.0],["2014-09-04",106.4369,106.6192,105.293,105.4505,1036500.0],["2014-09-05",105.5168,105.7738,105.0526,105.7074,1002200.0],["2014-09-08",105.7074,106.3954,105.6826,105.724,1064100.0],["2014-09-09",106.0224,107.2906,105.7406,106.4949,1160300.0],["2014-09-10",106.3954,108.02,106.3788,107.7465,1143100.0],["2014-09-11",107.4232,107.7133,107.1414,107.5558,943400.0],["2014-09-12",107.5476,108.0117,107.2574,107.7465,911400.0],["2014-09-15",107.5641,108.5173,107.3735,108.2272,745400.0],["2014-09-16",108.02,109.5866,107.8211,109.3545,728300.0],["2014-09-17",110.2166,110.4984,109.3546,109.8851,813600.0],["2014-09-18",109.9928,110.2166,109.5203,109.7773,944800.0],["2014-09-19",110.515,111.2693,110.4072,110.7885,1821000.0],["2014-09-22",110.2332,110.7885,109.2882,109.3297,1009500.0],["2014-09-23",108.9566,108.9566,106.7352,106.7933,1175800.0],["2014-09-24",106.6275,107.9454,106.4369,107.7465,1001200.0],["2014-09-25",108.2853,108.5091,106.4369,106.843,1042300.0],["2014-09-26",108.0449,109.7026,107.6802,109.3545,985900.0],["2014-09-29",108.7826,110.1171,108.2521,109.396,1066100.0],["2014-09-30",109.5535,110.1917,108.8406,109.2136,1390500.0],["2014-10-01",108.2604,108.4676,105.8981,106.1136,1567200.0],["2014-10-02",106.2794,106.7435,104.8951,105.1852,1349300.0],["2014-10-03",105.8318,106.9839,105.782,106.4866,1096300.0],["2014-10-06",106.9922,107.4813,105.4339,105.8898,911400.0],["2014-10-07",105.3676,105.4256,103.2457,103.2871,1028500.0],["2014-10-08",103.2374,104.8371,102.309,104.7377,1001200.0],["2014-10-09",104.5221,104.92,102.5245,102.798,771700.0],["2014-10-10",102.6157,103.9502,101.994,102.7898,1198100.0],["2014-10-13",102.9472,103.7927,100.6098,100.6844,981500.0],["2014-10-14",101.132,104.1243,101.016,102.939,1155700.0],["2014-10-15",101.3475,102.4168,98.0071,100.5352,1965300.0],["2014-10-16",98.894,101.563,98.2807,100.7922,1163400.0],["2014-10-17",101.5464,103.5855,101.5464,103.1462,1058300.0],["2014-10-20",102.8644,103.4032,102.2842,103.3369,973300.0],["2014-10-21",103.1959,104.6216,102.2344,104.547,1456300.0],["2014-10-22",105.2681,106.6026,103.2622,103.7016,1920100.0],["2014-10-23",105.351,107.3652,104.0745,107.0917,1864500.0],["2014-10-24",107.0668,108.4925,106.5446,108.4096,1036400.0],["2014-10-27",108.4511,108.5754,107.1746,108.4096,1311600.0],["2014-10-28",109.4955,111.2858,109.0313,111.2361,1658900.0],["2014-10-29",111.4101,112.7944,110.8879,112.4463,1750100.0],["2014-10-30",111.6091,114.2035,110.8631,113.7973,1779500.0],["2014-10-31",115.0489,115.3971,113.6813,114.3527,1500700.0],["2014-11-03",114.2118,114.2947,112.9021,113.5238,1254100.0],["2014-11-04",114.3112,115.6043,113.4078,114.8583,1325400.0],["2014-11-05",115.4302,115.596,113.557,114.2532,1354300.0],["2014-11-06",114.2947,114.9495,113.3912,114.477,1208800.0],["2014-11-07",114.4936,114.5102,112.2225,112.8193,1826900.0],["2014-11-10",112.5209,112.8607,111.7583,112.438,1089100.0],["2014-11-11",112.6286,114.1123,112.5706,113.4326,615100.0],["2014-11-12",112.869,113.4161,112.2059,112.7447,787800.0],["2014-11-13",112.8441,114.4355,112.8441,113.7227,969900.0],["2014-11-14",112.9768,113.7891,112.554,112.7861,1195200.0],["2014-11-17",112.7861,113.2503,112.4463,112.6535,768800.0],["2014-11-18",112.8938,114.676,112.5789,114.4521,1201000.0],["2014-11-19",113.8305,114.2449,113.1757,114.0046,993700.0],["2014-11-20",113.3995,114.9578,113.1342,114.7588,763400.0],["2014-11-21",116.0436,116.5326,115.0572,115.3225,1068800.0],["2014-11-24",115.1899,116.7233,115.0572,116.6404,718300.0],["2014-11-25",116.4829,117.9583,116.4829,117.3367,1176400.0],["2014-11-26",117.3367,117.9947,117.1701,117.8281,801700.0],["2014-11-28",117.8698,118.7111,117.2201,117.395,880600.0],["2014-12-01",117.22,117.5699,115.5207,115.5873,1387000.0],["2014-12-02",115.8123,117.2284,115.6873,116.7619,2133000.0],["2014-12-03",117.0867,118.2363,116.8868,117.4283,1166600.0],["2014-12-04",117.1034,117.8031,115.8706,116.487,949000.0],["2014-12-05",119.3275,123.9257,119.1442,123.026,2145700.0],["2014-12-08",123.0261,123.2843,121.51,122.0931,2355000.0],["2014-12-09",120.9103,123.3343,120.3022,122.9095,1307800.0],["2014-12-10",122.6262,122.8261,120.1106,120.2189,1603300.0],["2014-12-11",120.6853,122.2847,120.1522,121.385,1145100.0],["2014-12-12",120.5187,120.5187,117.8948,117.9198,1224400.0],["2014-12-15",118.4529,119.6108,117.0535,118.203,1237900.0],["2014-12-16",117.6616,121.7683,117.6282,119.7774,1715200.0],["2014-12-17",120.0439,120.6187,118.253,119.6357,1526700.0],["2014-12-18",121.0602,123.7758,121.0353,123.7425,1410600.0],["2014-12-19",123.8757,125.5667,123.7591,124.867,2309500.0],["2014-12-22",125.2335,127.4576,125.1502,126.8162,1196000.0],["2014-12-23",127.4576,127.6076,125.9082,126.0499,933000.0],["2014-12-24",126.2414,127.241,126.0415,126.4163,417600.0],["2014-12-26",126.558,127.1078,126.1831,126.2415,549400.0],["2014-12-29",125.7167,126.2665,125.0836,125.85,796000.0],["2014-12-30",125.3917,125.8998,124.8336,125.5833,948400.0],["2014-12-31",125.575,125.9582,122.6429,122.7761,1600600.0],["2015-01-02",123.5259,124.2506,120.4021,122.0015,2042000.0],["2015-01-05",121.1601,122.0098,118.6611,119.4275,5765000.0],["2015-01-06",119.5024,121.6183,117.9364,120.0855,3121100.0],["2015-01-07",120.827,123.9757,120.6854,123.8841,2369900.0],["2015-01-08",124.817,127.5659,124.792,126.7579,3466300.0],["2015-01-09",126.9912,127.9824,126.4497,127.2327,1891200.0],["2015-01-12",127.2743,127.9407,125.6083,126.5913,1588700.0],["2015-01-13",127.4743,129.0986,125.75,126.6163,1487900.0],["2015-01-14",125.5418,127.0079,124.159,126.708,1401800.0],["2015-01-15",127.1161,127.9158,125.8833,126.8746,1453800.0],["2015-01-16",126.7912,127.8658,126.1081,127.7242,1166700.0],["2015-01-20",128.8404,129.107,126.0082,128.0574,1095700.0],["2015-01-21",127.291,129.2652,126.9745,128.4822,1456000.0],["2015-01-22",129.1153,130.9646,128.2907,130.3649,1128700.0],["2015-01-23",130.2815,131.0312,129.6568,130.1066,995300.0],["2015-01-26",130.2399,130.2899,128.6155,129.5651,1089300.0],["2015-01-27",128.1157,129.007,127.0328,127.3993,1444900.0],["2015-01-28",128.4406,129.5318,126.6496,126.7496,2019800.0],["2015-01-29",128.0408,131.7393,128.0408,131.556,2239500.0],["2015-01-30",130.2065,132.6139,129.8983,130.7396,2361900.0],["2015-02-02",131.0229,132.9555,128.8571,132.6056,1464600.0],["2015-02-03",132.0142,134.7131,131.3644,133.6802,2038100.0],["2015-02-04",133.4386,135.9792,133.3053,134.813,1627800.0],["2015-02-05",136.0042,136.6123,134.8797,135.8043,1092800.0],["2015-02-06",136.7956,136.7956,134.7297,135.1462,1053700.0],["2015-02-09",134.7631,136.8539,134.1633,135.7543,1665500.0],["2015-02-10",137.2704,137.512,136.1209,137.3537,1265700.0],["2015-02-11",136.9539,139.1114,136.8289,138.5199,1753800.0],["2015-02-12",139.3862,139.9526,138.6615,139.3529,1245200.0],["2015-02-13",139.4446,139.6112,138.37,139.228,969200.0],["2015-02-17",138.7698,140.036,138.4116,139.6111,1055900.0],["2015-02-18",138.2784,139.6861,137.9868,139.6778,1179600.0],["2015-02-19",139.7777,141.7686,139.5278,141.7186,1045300.0],["2015-02-20",141.2938,143.5263,141.1772,143.4429,1364200.0],["2015-02-23",143.0431,143.4929,141.9019,142.0435,1197200.0],["2015-02-24",141.4604,142.2768,140.7857,141.7686,1192400.0],["2015-02-25",141.8686,142.0185,139.4112,140.4858,1346200.0],["2015-02-26",140.0508,140.8956,138.6706,139.1139,1284400.0],["2015-02-27",138.9049,140.1596,138.5201,138.6121,1264200.0],["2015-03-02",138.5284,140.3018,138.4113,139.7748,2353100.0],["2015-03-03",138.7208,139.3147,136.1277,136.8722,2191200.0],["2015-03-04",136.5879,137.3491,135.8769,137.1232,1226100.0],["2015-03-05",136.981,137.7171,136.2114,136.5795,1074000.0],["2015-03-06",135.7597,135.7597,133.5096,134.1788,1781600.0],["2015-03-09",133.7271,135.4669,133.6183,134.8981,1266100.0],["2015-03-10",133.8442,134.2791,132.4473,132.4473,1362700.0],["2015-03-11",133.0495,133.6183,132.1294,132.188,1270600.0],["2015-03-12",132.3804,133.8693,132.3804,133.8358,1488600.0],["2015-03-13",133.3255,134.505,130.7576,131.7948,1564100.0],["2015-03-16",132.3302,135.0738,132.3302,134.9567,1326600.0],["2015-03-17",133.8944,135.0487,133.8944,134.8062,1123100.0],["2015-03-18",134.3628,136.6464,133.426,136.2114,1621300.0],["2015-03-19",136.1446,137.0229,135.2746,135.9438,1218700.0],["2015-03-20",136.1278,137.2486,135.5757,136.0274,4394000.0],["2015-03-23",136.3537,137.1818,136.0023,136.1111,1171600.0],["2015-03-24",135.559,136.4959,134.8396,135.5841,953500.0],["2015-03-25",135.8685,136.0776,133.1499,133.1583,1190000.0],["2015-03-26",132.2131,133.7689,131.4184,133.2587,1158400.0],["2015-03-27",133.1165,134.5636,132.9157,134.2374,1436500.0],["2015-03-30",134.7978,136.8221,134.4967,136.0776,1041700.0],["2015-03-31",135.4586,136.2365,134.6388,134.6388,1175400.0],["2015-04-01",133.9112,134.9149,132.2549,134.2959,1448800.0],["2015-04-02",134.3963,136.1612,134.07,135.1993,911600.0],["2015-04-06",134.2708,136.6296,134.1453,136.1445,1261300.0],["2015-04-07",136.0943,137.7087,136.019,136.27,961900.0],["2015-04-08",135.7765,137.9178,135.5757,137.3574,1021600.0],["2015-04-09",136.981,138.1939,136.4122,137.6585,742400.0],["2015-04-10",137.8091,138.8128,137.2904,138.3109,630600.0],["2015-04-13",138.0182,138.7961,136.8137,136.8304,948900.0],["2015-04-14",136.705,137.4913,135.651,136.5461,695500.0],["2015-04-15",137.0479,137.5414,136.2616,136.5461,642000.0],["2015-04-16",136.1278,137.3407,135.3833,136.6631,913600.0],["2015-04-17",135.676,135.7513,133.5849,133.9696,1126100.0],["2015-04-20",134.8229,136.5376,134.5803,136.0859,845600.0],["2015-04-21",136.9475,137.0479,135.5841,135.9187,986200.0],["2015-04-22",135.8182,135.9521,134.3795,135.5757,771900.0],["2015-04-23",135.124,137.1316,134.7978,136.2031,866700.0],["2015-04-24",135.927,136.0943,134.8898,135.3248,628600.0],["2015-04-27",135.5506,136.2867,133.8609,133.9445,1231500.0],["2015-04-28",133.8442,134.6305,132.9241,134.2624,1132300.0],["2015-04-29",135.5506,136.6631,132.4557,133.1165,1397300.0],["2015-04-30",132.3135,132.8656,127.7966,128.8505,2465400.0],["2015-05-01",129.5447,130.5401,129.0596,130.4983,1136500.0],["2015-05-04",130.6405,131.6861,130.0968,130.3477,1028800.0],["2015-05-05",130.2223,130.8998,127.7212,128.2148,1244400.0],["2015-05-06",128.8169,129.3857,127.512,128.2314,1262300.0],["2015-05-07",128.2315,128.9341,127.7296,128.3653,1075100.0],["2015-05-08",129.6535,130.95,129.4527,130.7493,934200.0],["2015-05-11",130.6991,131.7614,130.4983,130.7827,746200.0],["2015-05-12",130.4481,130.4899,129.3941,130.0215,947700.0],["2015-05-13",129.9713,130.6322,129.7455,129.8375,822400.0],["2015-05-14",130.9834,132.0625,130.5318,131.8868,917100.0],["2015-05-15",131.9203,132.8906,131.6025,132.1713,667600.0],["2015-05-18",132.0876,132.7066,131.7363,132.1796,704800.0],["2015-05-19",132.1629,133.3674,131.845,132.9408,954800.0],["2015-05-20",133.359,134.1369,132.5811,133.5179,1093900.0],["2015-05-21",134.045,135.3331,133.8693,134.8229,1079900.0],["2015-05-22",134.4465,134.7141,133.4845,133.8358,956700.0],["2015-05-26",133.7689,133.7689,132.2047,132.556,861400.0],["2015-05-27",133.3088,133.543,132.2381,133.267,865500.0],["2015-05-28",132.8299,134.9989,132.5441,134.9148,1256100.0],["2015-05-29",134.4272,135.1334,133.0569,133.8219,1909200.0],["2015-06-01",133.7462,135.167,133.0821,134.4608,1329700.0],["2015-06-02",133.8471,135.5621,132.359,134.8055,1258600.0],["2015-06-03",134.9905,135.7219,134.3684,134.7299,1189100.0],["2015-06-04",133.5612,134.8055,132.6617,132.9307,947800.0],["2015-06-05",132.3843,132.6449,131.5772,132.2329,928700.0],["2015-06-08",132.0144,132.5356,131.5604,131.7033,942700.0],["2015-06-09",131.9388,132.645,131.2998,132.1742,938000.0],["2015-06-10",132.6953,133.763,131.5183,133.3006,1271400.0],["2015-06-11",133.5192,135.394,133.4772,135.1586,923900.0],["2015-06-12",134.1834,135.6546,133.7546,135.4024,1027400.0],["2015-06-15",134.2338,134.9736,133.6706,134.4776,924100.0],["2015-06-16",133.7042,137.4537,133.7042,135.7639,871700.0],["2015-06-17",136.1927,137.3529,135.4529,136.9241,831400.0],["2015-06-18",137.2687,139.4881,137.2182,138.8492,1150100.0],["2015-06-19",138.2944,139.5302,138.2944,138.7567,1943500.0],["2015-06-22",139.3789,140.0178,139.009,139.1099,960400.0],["2015-06-23",139.2695,139.7319,137.647,138.185,1249800.0],["2015-06-24",138.0758,138.4457,136.9409,137.2099,869100.0],["2015-06-25",137.5546,137.9581,136.2011,136.302,891000.0],["2015-06-26",136.5457,136.8988,135.7303,135.9993,2037500.0],["2015-06-29",135.1838,135.8395,133.3679,133.4015,1055400.0],["2015-06-30",134.5028,134.713,132.9644,133.3595,900600.0],["2015-07-01",134.2086,134.94,133.7042,134.5953,734400.0],["2015-07-02",135.0661,135.5453,133.1829,134.0909,975900.0],["2015-07-06",133.1241,134.1666,132.9139,133.8807,967300.0],["2015-07-07",134.3684,135.7807,132.9392,135.6798,986300.0],["2015-07-08",134.6962,135.9825,134.6626,135.0661,888500.0],["2015-07-09",137.0418,137.8741,136.6551,136.7728,1228800.0],["2015-07-10",138.1262,139.5134,137.605,139.0258,1167100.0],["2015-07-13",140.4129,140.9173,139.5554,140.6483,942900.0],["2015-07-14",140.5306,141.9262,140.4298,141.6488,1169800.0],["2015-07-15",141.4134,142.1195,141.0182,141.7328,991000.0],["2015-07-16",142.3466,142.9771,141.632,142.8005,876600.0],["2015-07-17",142.254,142.893,141.4974,142.0691,792100.0],["2015-07-20",142.5315,143.2125,142.0607,142.7753,877700.0],["2015-07-21",142.17,142.4727,139.5386,140.2028,833800.0],["2015-07-22",140.1859,140.5979,139.3452,139.7908,905400.0],["2015-07-23",140.0682,140.8921,138.8324,139.1351,1222600.0],["2015-07-24",139.2108,139.5386,138.0338,138.5466,665500.0],["2015-07-27",137.8068,138.0842,136.3272,136.6635,970500.0],["2015-07-28",137.3781,138.3617,136.1927,137.3192,1584000.0],["2015-07-29",143.4226,148.3827,140.5474,145.8102,3107200.0],["2015-07-30",145.3226,147.9792,144.9022,147.4664,1656800.0],["2015-07-31",147.8363,147.8363,145.2133,145.4487,1742300.0],["2015-08-03",145.3142,145.7429,143.4814,144.7341,1346300.0],["2015-08-04",145.104,145.6169,144.2465,144.7005,1392300.0],["2015-08-05",145.4823,146.7182,145.3646,146.012,1120900.0],["2015-08-06",146.2306,146.3735,144.3474,145.331,875200.0],["2015-08-07",145.2049,145.7093,143.7841,145.146,872300.0],["2015-08-10",146.3987,147.8278,146.0624,147.3318,828300.0],["2015-08-11",145.6673,146.0288,144.7425,145.6673,767200.0],["2015-08-12",144.5828,144.8518,142.5903,144.2297,1152800.0],["2015-08-13",144.6753,145.9615,144.5996,145.3226,626000.0],["2015-08-14",145.4655,146.5752,144.8182,146.4323,718200.0],["2015-08-17",145.9447,147.0124,144.8938,146.8779,685700.0],["2015-08-18",146.6425,147.7774,146.5668,147.542,727100.0],["2015-08-19",147.0797,148.6602,145.9447,147.6429,1024400.0],["2015-08-20",146.239,146.7434,145.0956,145.0956,1118800.0],["2015-08-21",143.9102,144.381,138.8913,139.009,1985300.0],["2015-08-24",128.0463,139.4798,128.0463,134.5281,2293900.0],["2015-08-25",137.5882,138.1515,133.7294,134.2507,1760800.0],["2015-08-26",136.8652,138.4961,133.7882,138.2776,1479700.0],["2015-08-27",139.6124,141.8849,138.3536,141.1499,1168700.0],["2015-08-28",140.7275,141.4456,138.9618,139.8489,979200.0],["2015-08-31",139.8151,140.0939,138.21,138.3282,974800.0],["2015-09-01",135.8023,136.5964,134.1887,134.6365,1611100.0],["2015-09-02",135.9712,139.0801,135.5657,139.0632,1081300.0],["2015-09-03",139.3505,141.0063,138.8267,139.097,1055200.0],["2015-09-04",137.6439,137.9143,136.0557,137.1117,1197900.0],["2015-09-08",139.2997,142.1805,138.9872,141.9355,1721700.0],["2015-09-09",143.5322,143.7603,140.1614,140.4571,761800.0],["2015-09-10",139.663,140.9471,139.3589,139.9841,1045500.0],["2015-09-11",139.6208,142.4171,139.2576,142.3664,927100.0],["2015-09-14",142.2819,142.6283,141.1837,141.7835,871700.0],["2015-09-15",142.1214,144.4362,141.3949,143.8955,1023600.0],["2015-09-16",145.112,145.2218,143.3802,144.4277,928900.0],["2015-09-17",145.0867,146.5651,143.8955,144.225,1196300.0],["2015-09-18",142.3072,144.2925,141.8933,142.755,2347600.0],["2015-09-21",143.0169,144.9092,142.9155,143.7941,986000.0],["2015-09-22",141.3864,142.2904,140.6937,141.6145,887100.0],["2015-09-23",141.8596,142.2144,140.2713,141.4371,844800.0],["2015-09-24",140.1699,141.5385,138.2945,140.8965,1102600.0],["2015-09-25",141.7666,142.434,139.2575,139.8742,952900.0],["2015-09-28",138.8604,139.8404,137.2807,137.4074,1063900.0],["2015-09-29",137.4075,138.4635,136.6978,138.1678,784000.0],["2015-09-30",139.5194,141.3019,138.9534,140.1952,1248500.0],["2015-10-01",140.2375,140.5754,137.4327,140.0009,1413700.0],["2015-10-02",138.5225,141.5892,137.872,141.53,1104100.0],["2015-10-05",142.9409,144.6812,142.2059,143.9377,1218400.0],["2015-10-06",143.9125,144.7995,142.1468,142.2735,1091700.0],["2015-10-07",143.2535,144.7741,142.6114,144.6305,1106100.0],["2015-10-08",143.7942,146.827,142.9747,146.7848,1139200.0],["2015-10-09",146.6918,149.3868,146.2948,148.4744,1485400.0],["2015-10-12",149.2431,150.1893,148.1702,149.6909,1325200.0],["2015-10-13",149.277,150.3076,148.8799,149.5304,1015800.0],["2015-10-14",149.3699,149.4713,146.582,146.827,708900.0],["2015-10-15",147.4352,147.6211,145.6443,147.0466,1115500.0],["2015-10-16",147.7986,148.2125,146.675,147.7394,1156100.0],["2015-10-19",147.0466,147.5282,146.0413,147.4859,602600.0],["2015-10-20",146.7341,148.128,146.3117,147.3761,805000.0],["2015-10-21",148.4237,148.7278,146.8861,147.1058,762400.0],["2015-10-22",147.883,152.3605,147.1903,151.6424,1286400.0],["2015-10-23",152.1662,152.9096,150.899,151.9212,920400.0],["2015-10-26",152.0985,152.9011,151.203,152.3097,1290200.0],["2015-10-27",151.71,153.6615,151.71,152.5717,1885800.0],["2015-10-28",161.3745,163.8835,159.4567,160.9352,4034200.0],["2015-10-29",159.3892,162.4136,159.2456,160.572,1926900.0],["2015-10-30",161.1971,161.2647,158.612,158.612,1373800.0],["2015-11-02",159.2287,160.3692,158.8317,160.1242,1110800.0],["2015-11-03",159.7609,159.9383,157.5729,157.6743,941400.0],["2015-11-04",158.2234,159.2034,156.6352,157.2772,1088700.0],["2015-11-05",157.4884,158.4008,156.6858,157.4884,703300.0],["2015-11-06",157.1505,157.48,154.7006,155.4524,1421500.0],["2015-11-09",154.9118,155.613,152.9941,153.4672,1105700.0],["2015-11-10",152.9434,154.2444,152.0817,153.3235,928100.0],["2015-11-11",153.4925,154.5063,153.2475,153.5009,855900.0],["2015-11-12",153.1546,153.8811,151.9803,152.3267,929100.0],["2015-11-13",151.6171,153.2306,150.8821,151.0679,960100.0],["2015-11-16",151.9803,157.7503,151.5579,157.6489,1780200.0],["2015-11-17",158.8232,158.8232,156.3817,157.2519,1325500.0],["2015-11-18",157.5137,159.2287,157.3701,158.9414,845100.0],["2015-11-19",159.6004,160.0397,158.1304,159.0428,1030200.0],["2015-11-20",159.9721,160.6395,159.5328,160.0735,1243100.0],["2015-11-23",160.0904,160.5128,158.6289,158.6796,889200.0],["2015-11-24",157.8094,159.3385,157.2857,158.8232,1025800.0],["2015-11-25",159.2983,160.3079,158.6196,159.3068,886900.0],["2015-11-27",159.5613,160.3079,158.2971,159.8497,456300.0],["2015-11-30",160.2825,160.2909,157.7627,158.1105,1534300.0],["2015-12-01",158.7299,160.6643,158.3142,158.9165,1035900.0],["2015-12-02",158.5856,159.3492,157.313,157.5421,750100.0],["2015-12-03",157.7796,158.1275,154.4199,155.3107,1186600.0],["2015-12-04",155.6671,159.6716,155.5907,159.4595,891900.0],["2015-12-07",159.4765,159.8753,158.4584,159.4935,707700.0],["2015-12-08",158.2802,160.2825,157.7712,159.5019,1213900.0],["2015-12-09",158.7893,159.9856,157.0246,158.2718,1386000.0],["2015-12-10",158.4244,159.7056,158.382,159.0438,1568700.0],["2015-12-11",157.4657,158.7469,157.0076,157.8221,1594200.0],["2015-12-14",158.3311,159.9261,157.1603,158.7129,1257600.0],["2015-12-15",159.5274,160.9867,159.1711,159.3662,1935600.0],["2015-12-16",161.0206,162.0472,158.9165,160.9867,1423400.0],["2015-12-17",161.1224,161.623,159.748,159.7649,2444700.0],["2015-12-18",159.0862,159.0862,156.4562,156.8379,2908000.0],["2015-12-21",157.8051,160.4097,157.3809,160.3588,1368100.0],["2015-12-22",161.1309,161.7672,159.2474,160.6642,876600.0],["2015-12-23",161.5466,161.5466,160.6558,161.1988,490400.0],["2015-12-24",160.6897,162.0302,160.5794,161.292,230200.0],["2015-12-28",161.1479,161.4363,160.0449,161.1818,419100.0],["2015-12-29",161.8944,162.7429,161.6739,162.4544,616000.0],["2015-12-30",162.3865,162.7853,161.0376,161.2666,470700.0],["2015-12-31",160.7406,161.7502,159.1201,160.1891,550600.0],["2016-01-04",157.7881,159.1626,157.2197,159.0862,1476100.0],["2016-01-05",159.3746,163.6252,159.3746,163.2264,2302200.0],["2016-01-06",161.3345,163.9137,161.1988,161.5975,1879700.0],["2016-01-07",159.4171,160.9272,157.8136,159.5952,2136100.0],["2016-01-08",160.1722,160.9782,157.7202,157.8645,1503300.0],["2016-01-11",159.0607,160.1043,157.3894,159.5952,1773800.0],["2016-01-12",160.4013,160.7491,159.1032,160.2825,1010400.0],["2016-01-13",160.3504,160.7237,156.5919,156.8379,1099200.0],["2016-01-14",156.8379,158.2378,155.1495,157.4233,1062100.0],["2016-01-15",153.5631,157.0416,152.9862,156.2865,1532800.0],["2016-01-19",158.119,158.8911,155.735,158.4414,2210300.0],["2016-01-20",155.9725,157.1009,151.8492,154.8866,1841500.0],["2016-01-21",155.6586,156.2186,153.5291,153.7497,1031600.0],["2016-01-22",155.455,156.49,154.4199,156.2016,857300.0],["2016-01-25",156.1846,156.6173,154.0891,154.2672,987900.0],["2016-01-26",153.9618,155.0393,151.7559,154.8356,1473400.0],["2016-01-27",153.9278,154.8271,150.8735,151.1789,1613500.0],["2016-01-28",149.6603,153.7242,148.4725,152.8419,2078600.0],["2016-01-29",153.9278,157.2451,152.74,157.0076,1831700.0],["2016-02-01",158.1275,160.9866,156.6428,160.0449,1426000.0],["2016-02-02",158.5941,160.503,158.1868,159.0268,1139500.0],["2016-02-03",160.0195,161.2412,158.5348,161.0036,1317200.0],["2016-02-04",160.1806,161.1139,157.2197,158.102,1550400.0],["2016-02-05",158.416,160.0025,157.2452,158.2208,1811100.0],["2016-02-08",156.7361,159.4425,156.1083,157.4827,1693700.0],["2016-02-09",156.2525,159.8328,156.1167,158.925,1287900.0],["2016-02-10",159.2813,160.7915,158.8401,159.7819,1013200.0],["2016-02-11",157.0585,158.2887,152.7995,156.0319,1491500.0],["2016-02-12",156.5834,157.4403,153.1049,153.7751,1594800.0],["2016-02-16",154.7508,157.7118,152.8419,156.2949,2165500.0],["2016-02-17",157.4743,162.1575,156.4901,161.2497,1226900.0],["2016-02-18",161.7927,164.3803,161.2073,163.4725,1340100.0],["2016-02-19",163.0313,163.4386,161.2497,161.7757,1526600.0],["2016-02-22",161.8606,164.0919,161.7672,163.1247,1088600.0],["2016-02-23",162.9211,164.0155,161.8351,162.3102,806500.0],["2016-02-24",161.8436,161.9793,159.5528,161.2157,1020400.0],["2016-02-25",161.9229,164.4022,161.3861,164.3766,812300.0],["2016-02-26",164.4363,165.0156,163.5332,163.7717,861900.0],["2016-02-29",163.5758,165.9699,163.0219,163.7717,1171600.0],["2016-03-01",164.726,165.8677,163.9507,165.1861,1214600.0],["2016-03-02",164.9986,165.8847,163.4394,164.7089,781200.0],["2016-03-03",164.2914,164.8878,161.3009,163.6865,1137000.0],["2016-03-04",163.2605,163.9592,161.9229,162.7919,1290100.0],["2016-03-07",161.957,162.8686,158.7705,159.0517,1410800.0],["2016-03-08",157.9866,159.8951,157.6884,159.205,1676600.0],["2016-03-09",160.3978,160.466,158.8898,159.1028,1389800.0],["2016-03-10",159.401,161.0283,158.8216,159.1113,1161600.0],["2016-03-11",160.9431,162.9453,160.3126,161.7866,1006300.0],["2016-03-14",161.1731,162.0081,159.9207,160.662,978900.0],["2016-03-15",160.2104,163.5417,159.7673,163.3031,911800.0],["2016-03-16",162.3404,163.9507,161.8803,163.2179,878200.0],["2016-03-17",163.2435,163.8228,162.0166,162.6556,1253400.0],["2016-03-18",163.3117,165.6462,162.7749,165.2798,1350100.0],["2016-03-21",164.7345,166.5408,164.6152,165.4417,839700.0],["2016-03-22",165.4246,166.2851,164.9304,165.5779,720100.0],["2016-03-23",165.2543,166.6856,165.1776,166.1063,986400.0],["2016-03-24",165.0072,165.8677,164.6493,165.4587,738700.0],["2016-03-28",165.4672,166.5152,165.4672,166.0381,623300.0],["2016-03-29",165.5013,167.6313,165.5013,167.5717,551400.0],["2016-03-30",168.0403,169.4461,167.9295,169.3183,1231000.0],["2016-03-31",169.5483,169.9743,168.1084,168.6111,1881900.0],["2016-04-01",167.495,171.0648,166.7026,170.6644,1117700.0],["2016-04-04",171.0904,172.1469,170.4429,171.4057,736700.0],["2016-04-05",171.0393,173.7061,171.0393,172.3344,873000.0],["2016-04-06",171.968,172.5303,171.0478,172.1895,1717700.0],["2016-04-07",171.6954,172.1043,170.1106,170.8689,854300.0],["2016-04-08",171.7891,172.1043,170.477,170.886,798800.0],["2016-04-11",170.9626,171.8658,169.9658,169.9828,797000.0],["2016-04-12",170.4429,171.2778,169.9743,170.5707,706000.0],["2016-04-13",170.9797,171.5079,169.5654,171.3631,670500.0],["2016-04-14",171.6102,171.951,170.2981,170.5111,506000.0],["2016-04-15",170.0936,172.0362,169.3353,172.0021,941500.0],["2016-04-18",172.1043,172.8541,171.5335,172.7774,664600.0],["2016-04-19",172.9563,173.3056,171.6357,171.755,798900.0],["2016-04-20",172.164,172.7007,171.6357,171.7465,883200.0],["2016-04-21",171.2353,171.8061,170.281,170.4003,835000.0],["2016-04-22",170.5962,171.7976,169.7698,171.0393,853300.0],["2016-04-25",170.6133,171.1927,169.9913,171.0223,698600.0],["2016-04-26",171.1501,173.7998,171.1501,173.4419,1390600.0],["2016-04-27",176.3643,178.0598,170.8689,176.3643,1476800.0],["2016-04-28",175.9383,176.9436,174.6773,175.18,995200.0],["2016-04-29",175.1033,175.8275,174.2513,175.7338,938000.0],["2016-05-02",176.2535,177.7531,175.3675,177.4804,1039800.0],["2016-05-03",176.7392,178.7414,176.1513,178.5795,954800.0],["2016-05-04",177.7275,179.5508,177.2845,179.3889,1282000.0],["2016-05-05",179.4912,180.6329,179.2867,180.5647,1100700.0],["2016-05-06",180.3942,182.4731,180.292,182.4135,821500.0],["2016-05-09",182.5839,183.6915,181.4507,182.8651,830500.0],["2016-05-10",183.2485,185.4296,182.9418,185.2507,904900.0],["2016-05-11",185.2677,186.0771,182.4476,182.601,874700.0],["2016-05-12",182.7969,186.452,182.7969,185.7193,1337500.0],["2016-05-13",184.8843,185.3103,181.8852,182.3112,1184100.0],["2016-05-16",182.3113,184.3135,181.4763,183.8023,671100.0],["2016-05-17",183.9982,184.6031,180.8032,181.9875,1063700.0],["2016-05-18",181.6808,183.666,181.2293,182.4476,789900.0],["2016-05-19",181.0503,181.4849,178.6477,179.832,929400.0],["2016-05-20",180.8714,181.4934,179.8831,181.2378,729300.0],["2016-05-23",181.2634,181.519,180.4454,180.7607,602800.0],["2016-05-24",181.1867,183.6916,181.1867,182.9077,616800.0],["2016-05-25",183.8193,184.109,182.5669,182.6095,613100.0],["2016-05-26",182.2857,183.0099,181.7575,182.2857,514100.0],["2016-05-27",182.1324,182.8822,181.7831,182.6862,582400.0],["2016-05-31",182.6861,183.6063,179.9512,181.1951,1026700.0],["2016-06-01",180.258,182.6777,180.011,182.4732,918900.0],["2016-06-02",182.5758,182.9608,181.4207,182.5672,681100.0],["2016-06-03",182.2507,184.7576,180.839,184.1074,868000.0],["2016-06-06",184.1501,184.9715,183.7994,184.3298,565500.0],["2016-06-07",184.3983,185.3993,184.3983,184.5437,699900.0],["2016-06-08",184.5523,186.4945,184.1416,186.2292,596300.0],["2016-06-09",185.81,187.1447,185.3993,187.0164,461200.0],["2016-06-10",186.1266,186.9565,185.5448,185.9725,456000.0],["2016-06-13",185.3822,186.0924,183.8336,183.9962,490700.0],["2016-06-14",182.7897,185.7415,182.7897,185.5875,501200.0],["2016-06-15",186.2549,186.5201,185.3394,185.8271,542900.0],["2016-06-16",185.3565,185.7672,183.3801,185.4421,722200.0],["2016-06-17",185.6645,185.6645,181.5833,183.3715,871400.0],["2016-06-20",184.8945,185.4849,183.9191,184.0903,652600.0],["2016-06-21",184.9544,185.1169,183.7565,183.825,425500.0],["2016-06-22",184.4581,184.8175,183.7651,183.8592,544400.0],["2016-06-23",185.348,185.348,182.9694,183.6967,554700.0],["2016-06-24",178.8197,183.9447,178.2122,181.994,3184600.0],["2016-06-27",181.2924,183.4314,179.7524,183.2261,1502700.0],["2016-06-28",184.0731,184.9629,182.148,184.9202,1065700.0],["2016-06-29",185.8356,186.195,184.8089,185.8699,1120400.0],["2016-06-30",186.4517,190.8922,185.9469,190.1821,1485900.0],["2016-07-01",190.3704,191.1575,189.1469,189.7715,755200.0],["2016-07-05",189.566,190.1564,188.7532,189.5575,962500.0],["2016-07-06",189.6431,190.0025,188.4624,189.7115,851500.0],["2016-07-07",189.4292,189.9682,188.0688,188.6591,755000.0],["2016-07-08",189.5147,190.1051,188.488,189.9169,1796100.0],["2016-07-11",190.1992,191.4826,189.6174,189.9083,1308100.0],["2016-07-12",190.2934,190.5073,188.4453,188.6335,954500.0],["2016-07-13",189.1982,189.934,188.6506,189.7543,1500800.0],["2016-07-14",190.8923,190.9693,188.933,189.1982,1216800.0],["2016-07-15",189.9426,189.9426,188.8816,189.4805,1745700.0],["2016-07-18",190.0708,190.0794,188.8131,188.9243,907500.0],["2016-07-19",189.0869,191.7564,186.6314,189.5575,2129700.0],["2016-07-20",190.1564,190.9863,189.5147,190.4131,1284200.0],["2016-07-21",190.627,190.6441,185.8784,186.6998,1042800.0],["2016-07-22",186.2207,188.18,185.6646,187.8891,814200.0],["2016-07-25",187.7522,187.7522,186.1009,187.487,917600.0],["2016-07-26",187.564,188.1201,186.4774,186.8196,1024400.0],["2016-07-27",189.9938,190.1992,184.98,186.3576,1423500.0],["2016-07-28",186.3319,187.273,184.4838,185.8613,1219200.0],["2016-07-29",185.8613,186.4773,185.3308,185.3479,769400.0],["2016-08-01",184.6892,186.2549,184.6122,185.3993,1199100.0],["2016-08-02",185.3993,187.3757,184.6977,187.1019,1062900.0],["2016-08-03",187.3329,187.8292,186.349,187.0848,811400.0],["2016-08-04",187.6067,188.1971,186.5458,186.811,548400.0],["2016-08-05",187.0677,187.7779,186.6656,187.333,602700.0],["2016-08-08",187.2388,187.2388,184.4411,184.8689,731200.0],["2016-08-09",185.1512,185.5277,184.7405,185.4421,490700.0],["2016-08-10",185.5876,186.1437,184.8346,185.8186,641000.0],["2016-08-11",186.195,186.8025,185.2367,186.5116,820400.0],["2016-08-12",186.5116,186.9051,185.6645,186.6998,559000.0],["2016-08-15",186.6228,188.6763,186.3833,188.0688,687800.0],["2016-08-16",187.3329,187.7693,185.1768,185.7501,622900.0],["2016-08-17",185.9725,187.1533,185.3223,186.9907,1052100.0],["2016-08-18",186.9479,187.3757,186.2463,186.6399,477300.0],["2016-08-19",186.0924,186.9394,185.4592,186.0239,666100.0],["2016-08-22",185.9811,187.2388,185.4678,186.7426,576600.0],["2016-08-23",187.2389,187.2902,183.286,183.5256,1035700.0],["2016-08-24",182.9523,183.6025,181.5235,183.0977,958900.0],["2016-08-25",181.6973,184.0085,180.9669,183.3899,830600.0],["2016-08-26",183.6477,184.4897,181.3965,182.0925,808600.0],["2016-08-29",181.8519,183.6047,181.6543,183.0977,589100.0],["2016-08-30",183.2868,183.682,182.0667,182.6853,712300.0],["2016-08-31",182.5221,182.5478,181.2762,182.2128,706100.0],["2016-09-01",182.3244,183.0376,180.6404,182.0065,645700.0],["2016-09-02",182.4619,183.5445,182.2041,183.218,591300.0],["2016-09-06",183.304,184.5928,182.9001,184.524,656900.0],["2016-09-07",183.8796,183.8968,182.2557,182.8915,782900.0],["2016-09-08",182.1698,183.1579,181.7917,182.7798,595400.0],["2016-09-09",181.448,181.8948,179.7382,179.7812,800900.0],["2016-09-12",179.0251,181.2161,177.5902,180.6662,937600.0],["2016-09-13",179.5922,180.6576,178.7931,179.0251,829000.0],["2016-09-14",178.9133,179.8585,178.793,179.4117,893500.0],["2016-09-15",179.2656,182.3158,178.8532,181.6284,668800.0],["2016-09-16",181.3536,182.0753,180.9497,181.2934,1134400.0],["2016-09-19",181.5082,182.4361,181.2762,181.4309,729500.0],["2016-09-20",182.3245,182.8142,181.5942,182.2471,578400.0],["2016-09-21",182.376,185.6582,182.3073,185.4606,751700.0],["2016-09-22",186.3971,186.6119,185.409,186.0105,879400.0],["2016-09-23",185.3231,186.8696,184.5927,186.4916,781600.0],["2016-09-26",186.0878,186.9814,185.6152,186.4487,611800.0],["2016-09-27",186.6807,187.8836,186.0793,187.3509,535400.0],["2016-09-28",187.6687,187.6687,186.1737,187.222,618700.0],["2016-09-29",186.6463,186.6463,182.4104,183.5359,985200.0],["2016-09-30",184.0601,184.842,180.9497,183.8281,1021700.0],["2016-10-03",183.0118,185.0396,182.9001,184.8162,719700.0],["2016-10-04",185.1083,185.2458,182.3159,182.8658,659200.0],["2016-10-05",184.4037,184.4037,182.3502,182.565,566000.0],["2016-10-06",182.9087,184.9536,182.1698,184.0515,921400.0],["2016-10-07",183.5617,185.495,182.4705,185.0997,1058700.0],["2016-10-10",185.4692,186.3369,185.2372,186.1221,704300.0],["2016-10-11",185.7785,185.9847,184.4639,184.9193,682500.0],["2016-10-12",184.7474,187.222,184.6873,186.3198,933000.0],["2016-10-13",185.4434,188.0897,184.799,187.6258,919800.0],["2016-10-14",188.3991,188.8115,186.9642,188.0984,923400.0],["2016-10-17",188.0382,189.3442,188.0382,188.2874,678300.0],["2016-10-18",189.2926,189.3786,187.9866,188.5451,491400.0],["2016-10-19",188.4506,188.5881,186.8181,187.4453,729000.0],["2016-10-20",187.5312,188.0639,185.9245,186.7579,627900.0],["2016-10-21",185.5293,185.8816,184.378,185.4692,729500.0],["2016-10-24",186.6033,187.2649,185.8816,185.9847,603100.0],["2016-10-25",186.3541,189.052,186.019,188.6224,1572200.0],["2016-10-26",194.972,197.1458,192.4631,195.9429,2458700.0],["2016-10-27",195.8742,195.9,192.4717,193.6231,1473800.0],["2016-10-28",193.8293,197.6185,193.8122,196.2265,1672000.0],["2016-10-31",196.8451,197.395,195.9258,196.7592,1173900.0],["2016-11-01",197.1888,197.9793,195.3329,196.2609,1179600.0],["2016-11-02",196.0203,198.2198,195.4446,196.4756,962800.0],["2016-11-03",196.7592,197.1458,193.0818,193.7863,1711000.0],["2016-11-04",193.9066,195.1611,193.245,193.52,1176100.0],["2016-11-07",195.7711,197.7645,195.4532,197.6699,1093200.0],["2016-11-08",197.7644,198.5807,196.8279,197.5067,987100.0],["2016-11-09",210.3089,214.7854,205.4802,208.1867,2841200.0],["2016-11-10",214.0293,214.6909,208.5046,210.6526,2190500.0],["2016-11-11",210.8502,213.0842,209.3896,212.6546,1341400.0],["2016-11-14",213.5653,217.4575,213.2302,215.7649,1747400.0],["2016-11-15",215.911,216.4179,211.4602,212.6116,1839000.0],["2016-11-16",212.8608,213.5138,210.034,210.8417,1265100.0],["2016-11-17",211.1853,211.7352,209.5098,210.2144,843900.0],["2016-11-18",210.0769,211.3829,209.6559,210.9017,971700.0],["2016-11-21",211.5119,212.2594,210.5668,211.615,978800.0],["2016-11-22",212.5429,213.574,212.3367,213.1444,1021700.0],["2016-11-23",213.7544,214.0293,211.6321,212.7319,885700.0],["2016-11-25",212.9467,214.0121,212.6889,213.5825,524200.0],["2016-11-28",212.1133,215.533,210.8331,213.9091,893900.0],["2016-11-29",213.763,218.0676,213.5654,216.3492,1039700.0],["2016-11-30",216.6671,217.0881,214.5018,214.5018,1277200.0],["2016-12-01",214.5881,215.7695,213.6999,214.7778,848300.0],["2016-12-02",215.2521,216.3559,214.2863,216.33,603700.0],["2016-12-05",217.201,217.3217,213.0963,213.4154,1221000.0],["2016-12-06",212.7687,213.9673,211.389,213.7172,1322100.0],["2016-12-07",213.3205,213.6741,211.7338,213.1136,1349100.0],["2016-12-08",213.1136,213.1998,204.1541,204.9905,2847500.0],["2016-12-09",204.4731,206.9135,204.1713,205.6028,1680900.0],["2016-12-12",201.4722,201.4722,190.3311,200.1184,2921800.0],["2016-12-13",200.058,201.9896,198.7387,199.6786,1483100.0],["2016-12-14",200.0667,203.3607,199.739,200.1443,1379800.0],["2016-12-15",200.9376,202.4725,199.92,200.0494,1043400.0],["2016-12-16",200.1184,201.8431,199.2216,199.7993,1603000.0],["2016-12-19",200.6703,201.8517,198.8853,201.386,1110200.0],["2016-12-20",201.7569,202.9382,201.3947,202.7658,850300.0],["2016-12-21",203.1193,203.2314,200.998,201.0497,918700.0],["2016-12-22",201.4464,202.1966,200.4978,201.5412,891400.0],["2016-12-23",199.601,202.1017,199.4027,200.9117,852100.0],["2016-12-27",201.7568,202.0845,200.3426,201.1273,479400.0],["2016-12-28",201.1274,201.5068,199.6786,200.015,500100.0],["2016-12-29",200.2564,201.6275,200.1443,200.6013,538500.0],["2016-12-30",200.8169,201.2135,199.808,200.5582,740900.0],["2017-01-03",201.8689,202.852,201.0411,202.5502,1178900.0],["2017-01-04",202.8519,204.361,202.4984,202.8605,664100.0],["2017-01-05",202.8261,204.7318,202.0845,203.4987,891200.0],["2017-01-06",203.4211,204.8008,203.309,204.1368,619200.0],["2017-01-09",204.2317,205.163,203.24,203.3435,703600.0],["2017-01-10",203.0417,203.3262,200.6617,201.0152,1361200.0],["2017-01-11",201.6102,202.507,198.4541,199.67,1142300.0],["2017-01-12",199.5234,199.8769,196.4966,197.6004,1159100.0],["2017-01-13",197.4711,199.1871,197.0399,198.48,1007400.0],["2017-01-17",199.006,199.006,196.1172,197.0227,978900.0],["2017-01-18",197.0054,199.2647,196.6088,198.5404,863600.0],["2017-01-19",199.42,201.6017,198.4197,200.3944,966800.0],["2017-01-20",201.0152,201.0583,198.9888,200.1529,864500.0],["2017-01-23",200.9204,201.2135,198.4455,199.7907,779200.0],["2017-01-24",197.816,200.8773,196.169,200.5668,1034300.0],["2017-01-25",201.0842,201.1273,198.342,199.0578,1073000.0],["2017-01-26",197.6522,199.0578,193.056,195.712,2499100.0],["2017-01-27",195.7723,202.2828,195.7723,198.1868,1948300.0],["2017-01-30",198.4197,199.9201,196.4708,197.885,1270700.0],["2017-01-31",196.5139,198.092,194.8928,197.5401,1495800.0],["2017-02-01",197.2296,198.4627,196.3759,197.3159,1148800.0],["2017-02-02",196.9537,198.4541,196.5484,198.204,916000.0],["2017-02-03",198.3851,200.86,197.9109,199.5062,1297900.0],["2017-02-06",199.6787,201.2912,199.5493,200.7652,1097600.0],["2017-02-07",200.3427,201.6706,200.1443,200.9032,817000.0],["2017-02-08",200.8427,201.2739,200.2822,200.4202,972100.0],["2017-02-09",200.4203,202.9727,200.0408,202.5071,1094400.0],["2017-02-10",202.2828,203.9902,201.8431,203.7229,949200.0],["2017-02-13",204.4128,206.8273,203.9557,206.1633,1029500.0],["2017-02-14",206.1029,207.2411,205.6027,206.6289,790800.0],["2017-02-15",206.215,208.6726,206.0512,208.3277,739700.0],["2017-02-16",208.3363,210.1299,207.655,210.0005,951100.0],["2017-02-17",209.8799,210.3973,208.5864,210.0437,778000.0],["2017-02-21",208.9141,211.1216,208.4225,210.5094,828900.0],["2017-02-22",209.8454,210.0006,208.6898,209.5263,949600.0],["2017-02-23",208.9572,210.3973,208.3363,210.2852,724900.0],["2017-02-24",210.0523,211.5182,209.1469,211.3113,815100.0],["2017-02-27",211.777,215.0883,211.363,214.3725,1041800.0],["2017-02-28",213.424,214.1138,211.7166,213.0704,1564400.0],["2017-03-01",213.7431,214.614,212.0271,212.0702,1899100.0],["2017-03-02",212.0442,212.3817,209.9584,210.3738,1172500.0],["2017-03-03",210.3132,210.971,209.5343,210.2526,866100.0],["2017-03-06",209.8199,210.8844,209.4217,210.244,932700.0],["2017-03-07",209.8891,211.1095,209.5083,210.9883,917200.0],["2017-03-08",211.1787,212.1134,210.3652,210.8066,675600.0],["2017-03-09",211.248,211.8192,210.7633,211.2826,611200.0],["2017-03-10",211.6633,211.897,209.8372,210.8238,688600.0],["2017-03-13",210.7806,211.8105,210.1055,211.5422,750600.0],["2017-03-14",210.7633,211.4989,210.0969,210.9797,460700.0],["2017-03-15",211.0056,211.5682,210.4257,211.0402,756200.0],["2017-03-16",211.1787,211.2912,207.4744,207.9591,1081700.0],["2017-03-17",208.6861,211.7845,208.3139,211.3951,1225000.0],["2017-03-20",211.8451,212.4423,210.0449,210.3046,527000.0],["2017-03-21",210.9191,210.9191,207.1542,207.4745,805700.0],["2017-03-22",207.483,209.4477,206.9378,208.7034,677500.0],["2017-03-23",208.5822,208.9111,206.9638,207.284,596500.0],["2017-03-24",207.0677,207.5696,204.7655,205.0165,753200.0],["2017-03-27",204.0644,204.575,201.8314,204.1077,969000.0],["2017-03-28",203.4845,205.9685,202.8268,205.2847,733000.0],["2017-03-29",204.826,205.0511,203.4499,204.7049,612700.0],["2017-03-30",204.4971,207.0416,203.8653,206.9031,853000.0],["2017-03-31",206.609,206.7907,205.7175,205.8473,964700.0],["2017-04-03",205.6223,206.4705,204.9472,205.8214,671500.0],["2017-04-04",205.1116,206.0464,204.6269,205.6742,701900.0],["2017-04-05",205.9858,207.5523,204.1336,204.3414,958200.0],["2017-04-06",204.2462,205.5704,203.5278,204.8347,703900.0],["2017-04-07",207.4744,207.8206,205.4578,206.6868,722700.0],["2017-04-10",206.5397,208.1062,205.9772,207.1456,712800.0],["2017-04-11",207.0417,208.7121,206.1762,208.6255,679400.0],["2017-04-12",208.5389,208.5389,206.8858,207.1628,560000.0],["2017-04-13",206.8859,209.266,206.8859,207.8898,739100.0],["2017-04-17",207.9937,210.5556,207.9418,210.3998,750500.0],["2017-04-18",210.0016,211.8538,209.8112,210.469,894300.0],["2017-04-19",210.7892,211.5509,209.9324,210.9537,694700.0],["2017-04-20",211.0576,212.8664,210.7546,211.9144,662400.0],["2017-04-21",212.1481,214.1473,211.9404,213.1953,802200.0],["2017-04-24",215.4888,216.1553,214.2772,215.6273,1059900.0],["2017-04-25",214.7532,216.0428,214.1041,214.7532,1539100.0],["2017-04-26",216.1985,216.3716,210.3565,214.6926,1753500.0],["2017-04-27",215.4715,216.2158,214.13,214.9868,1010300.0],["2017-04-28",215.4196,215.8177,212.5635,212.8751,856400.0],["2017-05-01",213.1693,213.3683,211.4556,211.4729,778900.0],["2017-05-02",211.5769,212.6328,210.746,212.3298,882600.0],["2017-05-03",211.9663,212.7712,211.1355,212.4856,614200.0],["2017-05-04",212.4336,212.927,210.8585,212.6933,893500.0],["2017-05-05",213.1607,215.5407,212.4769,215.4282,719400.0],["2017-05-08",215.2465,215.7745,214.6666,215.6273,619500.0],["2017-05-09",215.5927,216.0687,215.2032,215.9302,732100.0],["2017-05-10",216.3284,217.2458,213.6886,214.7359,780100.0],["2017-05-11",213.8531,214.684,213.0915,214.2253,628700.0],["2017-05-12",213.9136,214.7704,213.3424,214.1646,523500.0],["2017-05-15",213.8703,215.0647,213.7232,214.857,674300.0],["2017-05-16",214.7359,215.8264,213.7665,214.1041,549300.0],["2017-05-17",214.104,215.2811,212.5115,213.1866,1030500.0],["2017-05-18",212.8405,215.4975,210.6508,213.6713,1033600.0],["2017-05-19",214.658,216.7005,214.2945,216.2678,716900.0],["2017-05-22",218.8988,219.8336,215.861,215.8956,1062600.0],["2017-05-23",216.3716,217.6266,215.1426,216.9342,801400.0],["2017-05-24",217.4535,219.47,217.2371,219.297,775000.0],["2017-05-25",219.9201,222.2743,219.4008,222.0146,976500.0],["2017-05-26",222.0146,223.2349,221.8242,222.4214,552700.0],["2017-05-30",222.3434,222.707,220.6558,221.7463,584600.0],["2017-05-31",222.4647,224.3514,221.2443,224.3514,1536300.0],["2017-06-01",223.9257,224.5599,222.5877,223.8214,840200.0],["2017-06-02",223.9865,225.229,223.4826,224.6121,687500.0],["2017-06-05",224.5947,224.6382,222.0751,222.0838,509300.0],["2017-06-06",221.4408,222.9005,219.8856,219.9812,676400.0],["2017-06-07",220.7197,221.6146,219.903,221.267,708700.0],["2017-06-08",221.2671,223.4131,220.85,222.5443,713000.0],["2017-06-09",222.2923,223.3957,221.5538,223.0221,623600.0],["2017-06-12",222.9091,222.9091,220.3982,222.4139,723100.0],["2017-06-13",222.2314,224.4556,221.3539,223.804,570800.0],["2017-06-14",224.1689,228.0092,224.1602,225.6025,793000.0],["2017-06-15",224.2297,225.4895,222.4486,224.7163,719200.0],["2017-06-16",225.3332,225.6634,224.4035,224.6729,734800.0],["2017-06-19",225.9675,227.7138,225.116,227.0014,604900.0],["2017-06-20",226.7668,228.1483,225.9935,226.037,491200.0],["2017-06-21",226.0717,227.1143,225.0291,226.1499,576400.0],["2017-06-22",225.785,226.0631,223.1611,223.1959,633800.0],["2017-06-23",223.0742,224.6381,223.0742,223.639,679000.0],["2017-06-26",224.0126,225.8198,222.1272,222.3792,840500.0],["2017-06-27",221.9795,223.5781,221.7015,221.8405,546200.0],["2017-06-28",222.9873,224.4296,222.5355,223.778,404700.0],["2017-06-29",224.0213,224.0213,219.6597,221.4495,643900.0],["2017-06-30",222.2227,223.9604,222.049,223.0394,581400.0],["2017-07-03",223.7519,225.3766,222.9873,223.8996,273000.0],["2017-07-05",223.9865,226.8449,223.9691,226.1412,442200.0],["2017-07-06",225.9501,227.0795,223.8388,224.977,540100.0],["2017-07-07",225.6894,229.1474,225.3158,227.6269,642700.0],["2017-07-10",227.2968,228.9824,226.3759,227.4445,507900.0],["2017-07-11",227.6444,228.5045,226.0196,228.1917,523800.0],["2017-07-12",229.0431,230.3377,228.5045,229.3385,533600.0],["2017-07-13",229.6948,230.4941,228.7477,229.2516,476300.0],["2017-07-14",229.3298,230.6852,229.1039,230.0944,576900.0],["2017-07-17",230.1031,231.3455,228.7303,230.077,609600.0],["2017-07-18",230.2769,231.7539,229.0606,229.5818,471500.0],["2017-07-19",229.7382,230.5202,229.4341,230.1727,388500.0],["2017-07-20",230.1727,230.7287,228.8694,230.0423,519100.0],["2017-07-21",229.0519,230.5028,227.7573,230.5028,575700.0],["2017-07-24",230.6853,231.3977,230.303,230.4767,530900.0],["2017-07-25",231.502,231.8147,229.0779,229.4167,708200.0],["2017-07-26",229.5731,230.5549,225.368,229.2516,815900.0],["2017-07-27",229.5818,229.6252,225.0291,226.5582,1315600.0],["2017-07-28",226.8797,229.6165,226.089,229.4601,587700.0],["2017-07-31",230.1466,231.111,228.5653,228.6174,638700.0],["2017-08-01",228.7825,229.9988,228.5392,229.9294,673000.0],["2017-08-02",229.825,231.8668,229.4949,231.832,755700.0],["2017-08-03",231.9799,233.6306,230.3464,233.5264,980100.0],["2017-08-04",233.6306,233.926,232.3795,233.926,653000.0],["2017-08-07",234.1606,234.3517,233.3004,234.2214,696700.0],["2017-08-08",234.0128,234.76,233.7869,234.4299,616100.0],["2017-08-09",235.3249,237.8879,234.734,237.2797,978900.0],["2017-08-10",238.0617,238.5917,234.7862,235.0642,865300.0],["2017-08-11",235.5507,236.993,233.8044,233.9608,700600.0],["2017-08-14",234.7948,236.2284,233.926,235.8027,687400.0],["2017-08-15",235.6723,235.8722,234.6036,235.5768,456400.0],["2017-08-16",235.7679,235.7679,233.787,234.5776,931300.0],["2017-08-17",234.6211,235.2901,232.8487,232.9617,581700.0],["2017-08-18",233.7001,233.8652,232.1275,232.5098,551200.0],["2017-08-21",232.5966,232.8834,229.6774,232.588,517600.0],["2017-08-22",233.7175,237.6185,233.3439,237.0364,613200.0],["2017-08-23",236.0808,236.8454,235.0121,235.2554,413900.0],["2017-08-24",235.3513,236.0141,233.9734,234.1827,393600.0],["2017-08-25",235.4471,235.953,234.1914,234.8716,616100.0],["2017-08-28",235.4559,236.0227,232.9967,233.6246,492900.0],["2017-08-29",235.203,236.7815,234.2438,236.0838,473700.0],["2017-08-30",236.1623,236.5112,235.2816,236.3368,303900.0],["2017-08-31",236.9646,237.8715,235.4734,237.3832,689500.0],["2017-09-01",237.2262,237.4791,234.4356,234.4356,552800.0],["2017-09-05",236.2582,236.2582,233.5373,233.7728,632800.0],["2017-09-06",234.5403,234.5403,231.3136,231.3311,543600.0],["2017-09-07",231.5578,231.9938,230.5375,231.8543,504300.0],["2017-09-08",231.8194,233.8426,231.0956,233.2322,861000.0],["2017-09-11",234.235,235.299,233.7467,234.8455,765300.0],["2017-09-12",234.4791,235.7872,234.0693,234.5489,492400.0],["2017-09-13",233.9386,234.4356,232.4124,232.5781,516700.0],["2017-09-14",232.3252,232.517,230.8253,231.6973,562900.0],["2017-09-15",231.7496,233.0141,231.1305,232.8659,864500.0],["2017-09-18",232.8658,240.8626,230.9298,240.662,1854500.0],["2017-09-19",240.8104,244.0893,239.8337,242.7202,1412600.0],["2017-09-20",242.6504,245.5456,242.4324,244.2114,1068000.0],["2017-09-21",244.0806,245.0573,243.0429,244.5428,565400.0],["2017-09-22",245.5194,246.7316,244.3596,245.5281,641300.0],["2017-09-25",245.4845,245.5804,243.1997,245.3712,716600.0],["2017-09-26",245.5718,248.4758,245.4585,248.3101,922600.0],["2017-09-27",248.5717,250.5164,248.3885,250.1414,890100.0],["2017-09-28",249.1733,249.618,247.6036,248.2053,671700.0],["2017-09-29",248.7722,250.9873,247.4642,250.9088,618600.0],["2017-10-02",251.589,252.8535,250.4727,252.8099,499300.0],["2017-10-03",252.7226,254.9202,252.0424,253.8388,576800.0],["2017-10-04",253.7691,255.1731,253.0802,254.7981,572200.0],["2017-10-05",254.5452,255.7051,253.7342,255.2341,540500.0],["2017-10-06",255.461,255.8447,254.5104,255.8011,382000.0],["2017-10-09",256.1672,257.2399,254.7719,256.2631,727800.0],["2017-10-10",257.0045,257.0045,254.7023,255.8011,638900.0],["2017-10-11",256.2022,257.5713,255.4609,257.423,487400.0],["2017-10-12",257.362,260.6409,257.2574,260.4665,705900.0],["2017-10-13",260.9026,261.0334,258.3213,258.4783,771100.0],["2017-10-16",259.0014,259.4985,256.6556,257.9375,525400.0],["2017-10-17",257.6933,258.016,256.1585,256.6643,585100.0],["2017-10-18",256.9696,256.9696,253.6384,254.6412,863300.0],["2017-10-19",254.6412,255.6004,251.65,255.208,662500.0],["2017-10-20",256.1673,256.9259,254.676,256.9085,606100.0],["2017-10-23",257.6151,259.0888,256.3855,256.429,733000.0],["2017-10-24",255.6876,256.8649,254.8504,256.4114,969200.0],["2017-10-25",262.167,267.3819,261.3909,265.7599,1545100.0],["2017-10-26",266.8501,266.8501,257.7458,259.8649,1057700.0],["2017-10-27",259.8736,260.7631,258.8184,259.5771,642900.0],["2017-10-30",258.8881,260.1265,257.4318,258.4521,469200.0],["2017-10-31",258.9927,259.359,257.5974,257.7195,462700.0],["2017-11-01",257.8417,258.5568,256.3679,256.5336,580800.0],["2017-11-02",256.2807,262.9171,256.2807,262.8037,711800.0],["2017-11-03",262.6467,264.5478,260.8764,263.0653,517700.0],["2017-11-06",262.3677,264.6612,261.8532,263.2397,366700.0],["2017-11-07",263.3531,265.6902,263.3531,264.5042,510800.0],["2017-11-08",264.4955,265.324,263.7979,264.4955,524600.0],["2017-11-09",264.1205,264.7397,259.9521,260.8678,529800.0],["2017-11-10",260.3095,261.3211,259.4898,259.9869,391900.0],["2017-11-13",259.6381,260.7107,256.769,260.2921,656100.0],["2017-11-14",259.1498,262.0799,258.2603,262.0188,521600.0],["2017-11-15",262.2891,263.6582,261.3037,261.5653,804900.0],["2017-11-16",261.949,262.7077,261.2077,262.0972,440600.0],["2017-11-17",261.2427,261.6962,258.7138,258.8707,457200.0],["2017-11-20",258.9666,262.7077,258.7922,262.4374,703200.0],["2017-11-21",263.4839,265.917,262.5683,265.3763,706800.0],["2017-11-22",264.4432,264.7746,261.8793,263.3793,463700.0],["2017-11-24",264.0768,265.0186,263.5274,263.9896,273000.0],["2017-11-27",264.1379,265.3239,263.4315,264.7832,511600.0],["2017-11-28",266.1697,269.6754,265.8209,268.5068,911000.0],["2017-11-29",268.7163,268.8819,266.8937,267.4518,786000.0],["2017-11-30",267.7221,270.129,265.7862,268.071,3033200.0],["2017-12-01",268.5959,269.3046,259.8469,262.1479,1097300.0],["2017-12-04",263.985,265.1837,262.9089,262.9614,1180700.0],["2017-12-05",263.8102,264.0814,260.3018,260.5031,584800.0],["2017-12-06",260.6868,263.6003,260.5643,262.6466,629600.0],["2017-12-07",262.699,265.8574,262.6465,264.8163,655100.0],["2017-12-08",265.315,267.4323,263.3553,267.4323,684300.0],["2017-12-11",268.1759,268.7446,265.8486,266.4611,674700.0],["2017-12-12",267.9134,269.4007,266.9335,268.8408,977700.0],["2017-12-13",268.5609,272.1655,268.5609,269.8733,746300.0],["2017-12-14",270.7394,271.2906,268.001,268.5172,904500.0],["2017-12-15",269.9344,272.2267,269.0508,271.6317,1333500.0],["2017-12-18",272.113,272.2093,268.3597,269.8208,675200.0],["2017-12-19",270.1006,271.1155,268.6308,268.7007,612300.0],["2017-12-20",269.4096,269.917,268.0535,268.2635,593400.0],["2017-12-21",269.0683,269.2433,266.0324,266.3998,818100.0],["2017-12-22",267.5197,267.5197,265.7087,265.7787,567100.0],["2017-12-26",266.3385,268.0971,265.7349,265.8311,498500.0],["2017-12-27",266.5399,268.0097,266.0412,267.861,468200.0],["2017-12-28",268.4384,269.917,267.5898,269.7245,376700.0],["2017-12-29",269.6895,270.5119,268.5172,268.5172,430900.0],["2018-01-02",268.9021,269.2258,265.2799,267.056,715000.0],["2018-01-03",266.6186,268.8146,266.5048,268.2896,722100.0],["2018-01-04",268.2284,270.092,267.3797,269.952,582400.0],["2018-01-05",270.4244,271.4305,268.7796,269.6632,842800.0],["2018-01-08",270.3019,270.6431,269.0945,269.6982,660800.0],["2018-01-09",270.5469,273.784,270.0919,271.5618,828900.0],["2018-01-10",270.6431,270.7656,268.0359,269.1295,676100.0],["2018-01-11",270.2406,270.9668,269.6982,270.8268,493200.0],["2018-01-12",271.2205,276.2162,270.9318,275.7262,706100.0],["2018-01-16",277.7124,278.8322,273.2591,273.4428,756100.0],["2018-01-17",275.5863,278.0535,274.1252,277.791,613100.0],["2018-01-18",277.7823,278.8322,274.7201,274.9826,598700.0],["2018-01-19",276.6713,277.5112,275.3239,276.7938,874000.0],["2018-01-22",276.5575,276.9774,274.3352,275.7176,731300.0],["2018-01-23",275.7963,275.9013,273.5566,274.2652,653700.0],["2018-01-24",274.2391,276.75,273.5654,274.2478,857500.0],["2018-01-25",277.1174,285.2103,275.1314,284.3441,1406000.0],["2018-01-26",285.289,293.5919,283.1455,293.5831,1297900.0],["2018-01-29",293.9681,298.5701,293.1369,296.0154,1389800.0],["2018-01-30",293.3382,298.5876,291.7983,296.9953,1297400.0],["2018-01-31",298.019,301.1424,297.1353,297.9315,1318300.0],["2018-02-01",297.9314,305.4993,297.6777,299.9699,1455200.0],["2018-02-02",298.2551,301.1161,294.598,294.6593,1227000.0],["2018-02-05",291.9995,297.0565,276.7062,282.0431,1541600.0],["2018-02-06",274.8164,287.8438,273.8541,286.5314,1716400.0],["2018-02-07",285.884,299.34,285.2278,295.4204,2099900.0],["2018-02-08",296.0766,298.9288,282.9967,283.4779,1520900.0],["2018-02-09",286.8902,295.7179,282.9968,291.0722,1750000.0],["2018-02-12",292.7432,298.6401,289.2173,295.2279,1284800.0],["2018-02-13",293.1981,301.2997,293.1981,300.4073,897900.0],["2018-02-14",302.8484,306.5842,299.5675,305.8843,1536800.0],["2018-02-15",308.8327,312.341,308.019,312.2623,1316900.0],["2018-02-16",311.3875,313.9509,310.3638,311.4662,957900.0],["2018-02-20",308.3604,310.7314,304.9745,306.5318,1171800.0],["2018-02-21",308.2378,311.7375,306.5843,306.9342,1337100.0],["2018-02-22",307.7829,308.4566,304.047,305.0182,842400.0],["2018-02-23",306.2168,307.5991,304.6157,307.5379,845000.0],["2018-02-26",309.0164,311.3261,308.0977,310.6699,504700.0],["2018-02-27",310.285,314.467,309.3488,309.4188,876000.0],["2018-02-28",309.9788,312.5685,306.0155,306.2517,1018900.0],["2018-03-01",307.1967,307.8529,295.0355,297.0653,1461100.0],["2018-03-02",295.5204,302.5512,293.5191,301.1116,1147300.0],["2018-03-05",299.2685,303.1657,296.2841,302.639,1387100.0],["2018-03-06",303.2095,303.8853,299.1543,300.0759,908300.0],["2018-03-07",296.6702,304.9562,295.2395,304.4208,869800.0],["2018-03-08",305.5444,305.6497,302.1826,304.0171,654600.0],["2018-03-09",304.7895,307.098,301.9544,306.8961,782500.0],["2018-03-12",309.6961,309.6961,300.7519,302.5776,938600.0],["2018-03-13",303.938,306.0183,300.9361,302.2352,947100.0],["2018-03-14",304.3068,304.3595,296.7318,298.5224,811200.0],["2018-03-15",299.2245,300.6641,297.1355,299.1543,1061000.0],["2018-03-16",299.0227,301.2434,296.8547,297.2321,1268900.0],["2018-03-19",296.8369,303.2972,295.7134,302.7617,1004200.0],["2018-03-20",303.0867,306.9926,302.4986,305.0879,634100.0],["2018-03-21",305.3951,307.7563,303.6133,304.7719,607000.0],["2018-03-22",302.6565,303.7449,296.7668,297.4075,770400.0],["2018-03-23",299.0578,313.33,299.0578,303.4992,1587100.0],["2018-03-26",307.2121,312.3382,306.7206,311.8028,1005100.0],["2018-03-27",312.4873,314.6729,304.8245,306.5888,1137800.0],["2018-03-28",307.6597,307.8002,299.9443,302.5688,923400.0],["2018-03-29",303.6835,308.3795,302.6478,306.4397,1077200.0],["2018-04-02",306.5537,307.5983,297.3198,303.2797,1041600.0],["2018-04-03",303.9995,305.1405,299.0051,303.7361,1023600.0],["2018-04-04",298.6012,310.3367,296.6878,310.2314,949100.0],["2018-04-05",311.6096,316.762,309.4503,316.0159,1133400.0],["2018-04-06",313.0929,315.6383,306.7467,308.7217,1079500.0],["2018-04-09",310.3807,311.6008,304.3155,305.0967,961700.0],["2018-04-10",309.2485,309.7576,301.8403,304.3506,1035000.0],["2018-04-11",303.3938,308.3443,302.8671,304.2715,794700.0],["2018-04-12",306.3606,310.3368,306.2026,309.0114,696700.0],["2018-04-13",310.3543,310.7054,306.0884,307.7386,722600.0],["2018-04-16",309.9769,310.7142,307.8264,308.748,841400.0],["2018-04-17",309.7224,312.4873,307.1681,311.6359,1245400.0],["2018-04-18",313.4615,315.5067,310.8107,313.9706,626200.0],["2018-04-19",314.0497,315.8842,312.6453,314.2516,676900.0],["2018-04-20",315.533,315.533,311.276,312.4083,653200.0],["2018-04-23",313.0666,314.9977,309.9243,312.5839,886300.0],["2018-04-24",314.3481,315.419,291.9919,299.7687,1885000.0],["2018-04-25",295.8013,299.0226,279.1329,291.9568,2144800.0],["2018-04-26",294.0459,298.3293,287.6822,293.133,1367200.0],["2018-04-27",292.2902,292.615,281.608,282.5034,1474100.0],["2018-04-30",283.5655,286.5938,282.0646,282.6702,1100100.0],["2018-05-01",282.8194,283.2846,265.3873,269.6619,3286300.0],["2018-05-02",269.6619,277.035,267.9064,269.6093,2165000.0],["2018-05-03",268.5034,280.5461,266.862,277.0877,1988900.0],["2018-05-04",275.1127,276.6927,273.4538,275.4814,993600.0],["2018-05-07",277.0352,280.3267,275.859,278.3606,1173200.0],["2018-05-08",280.3178,289.8501,279.361,289.0163,2055500.0],["2018-05-09",289.8238,291.0878,286.3216,287.5417,1169400.0],["2018-05-10",289.306,290.0872,285.9706,286.506,1230000.0],["2018-05-11",286.7166,286.98,284.7241,285.5316,826800.0],["2018-05-14",285.4087,285.7949,279.1942,279.756,1192600.0],["2018-05-15",278.5535,283.82,277.6933,280.8532,1249500.0],["2018-05-16",282.477,285.198,281.0551,281.8977,982500.0],["2018-05-17",281.8802,285.9179,281.4589,284.847,1013500.0],["2018-05-18",285.3999,289.9116,285.2771,288.7968,1185500.0],["2018-05-21",290.2803,292.2289,288.7179,290.8508,735000.0],["2018-05-22",289.7887,289.7887,283.6796,284.8294,1557200.0],["2018-05-23",283.5918,288.2176,282.7931,288.1035,825300.0],["2018-05-24",287.9015,292.773,287.1028,292.1235,1388500.0],["2018-05-25",292.2903,293.1066,289.8063,291.3511,1047100.0],["2018-05-29",289.7799,290.9912,284.1448,286.5674,1062500.0],["2018-05-30",287.963,291.4125,285.8827,291.0351,733100.0],["2018-05-31",289.7799,291.2281,286.6726,287.2432,2126400.0],["2018-06-01",288.6441,290.8906,288.6441,290.7144,883800.0],["2018-06-04",290.7231,293.5158,290.0976,293.1986,684700.0],["2018-06-05",293.6568,293.7449,289.34,290.0096,867900.0],["2018-06-06",292.8463,297.1103,292.8463,295.3219,1358800.0],["2018-06-07",296.5992,299.6562,296.3173,297.8326,748600.0],["2018-06-08",298.6256,298.8282,296.1324,298.326,848900.0],["2018-06-11",298.2114,299.392,294.0885,294.5642,863500.0],["2018-06-12",295.9298,295.9298,288.2477,290.1506,1223800.0],["2018-06-13",289.9919,291.8243,287.7806,288.8026,928900.0],["2018-06-14",288.9787,290.7231,283.2436,284.1686,1135400.0],["2018-06-15",284.1687,285.3668,280.865,283.2524,1540200.0],["2018-06-18",282.6181,284.9439,281.9662,284.0453,932700.0],["2018-06-19",280.8739,282.5477,275.7642,276.4866,1118000.0],["2018-06-20",276.9183,277.5966,274.478,274.9361,999900.0],["2018-06-21",273.9405,276.5306,270.6897,276.1429,1650800.0],["2018-06-22",277.5084,278.8035,274.3369,274.9183,900800.0],["2018-06-25",272.5662,277.4468,272.2314,276.3808,1240800.0],["2018-06-26",276.7772,277.6317,272.2489,272.522,1127100.0],["2018-06-27",273.0419,275.9579,270.0025,270.0994,1053400.0],["2018-06-28",270.2227,272.8657,266.9543,271.0949,879900.0],["2018-06-29",271.7469,275.6409,270.8483,271.0774,688700.0],["2018-07-02",269.9673,273.9669,268.3639,272.1081,636700.0],["2018-07-03",273.0242,274.9535,271.1477,272.0815,336000.0],["2018-07-05",272.6983,273.5529,269.1832,271.5618,677800.0],["2018-07-06",270.7867,273.1829,268.8133,270.7779,689600.0],["2018-07-09",271.7732,277.8079,271.4472,276.3631,864300.0],["2018-07-10",276.4072,277.9489,275.3676,277.6141,801100.0],["2018-07-11",275.8433,277.1384,274.0285,274.6628,720900.0],["2018-07-12",278.1075,284.1246,276.6627,283.7898,1216400.0],["2018-07-13",281.8693,283.9484,278.6361,283.4374,1417500.0],["2018-07-16",284.3713,285.8513,281.9838,282.204,607600.0],["2018-07-17",282.7503,284.1422,281.6402,282.9705,762800.0],["2018-07-18",283.8251,285.7985,282.3714,285.1818,921200.0],["2018-07-19",284.5122,285.7984,282.8119,285.5782,856300.0],["2018-07-20",284.3183,286.5648,283.1642,285.3755,678000.0],["2018-07-23",286.0363,286.0363,278.6978,278.9797,787600.0],["2018-07-24",282.0455,285.2434,273.5881,278.5392,1926500.0],["2018-07-25",273.1035,275.6319,258.3648,260.3293,4482900.0],["2018-07-26",258.5674,260.3382,252.9203,260.162,3206500.0],["2018-07-27",260.761,266.5579,260.761,265.7474,2140700.0],["2018-07-30",264.8841,265.7386,259.1489,259.7391,1272800.0],["2018-07-31",261.3865,266.549,259.6422,264.7254,1724000.0],["2018-08-01",264.2938,265.58,262.294,265.0866,1476600.0],["2018-08-02",262.2675,264.3994,261.4041,263.1396,924300.0],["2018-08-03",262.9106,263.122,259.8888,261.871,703900.0],["2018-08-06",261.2191,261.6861,257.5807,260.2677,997000.0],["2018-08-07",260.4967,262.3732,258.1445,260.1179,1082000.0],["2018-08-08",260.2325,260.5937,258.3472,259.8448,674900.0],["2018-08-09",260.5055,260.5231,255.3606,256.7437,1654800.0],["2018-08-10",256.2151,259.6245,254.8672,256.6468,987700.0],["2018-08-13",256.5676,258.4969,255.7394,257.2635,894600.0],["2018-08-14",258.1093,261.0341,257.2723,258.8845,949500.0],["2018-08-15",257.7481,258.2943,255.484,256.8143,1056100.0],["2018-08-16",257.475,258.77,256.6028,257.2371,935000.0],["2018-08-17",256.5764,260.5937,256.1624,259.3515,1127400.0],["2018-08-20",259.8888,263.0604,259.2721,262.0913,1170200.0],["2018-08-21",261.4659,263.1837,261.3249,262.6904,1653100.0],["2018-08-22",261.7301,263.5802,261.3866,261.8623,984800.0],["2018-08-23",261.3072,263.9942,260.5407,262.1617,1409400.0],["2018-08-24",262.1441,265.2312,262.1441,263.6302,975500.0],["2018-08-27",264.6385,266.1511,263.7274,265.4789,636200.0],["2018-08-28",265.7531,266.0361,263.6921,265.7265,797600.0],["2018-08-29",264.7535,265.8946,262.1088,262.8075,1233400.0],["2018-08-30",262.7367,264.9216,261.9849,264.2051,1012500.0],["2018-08-31",263.1967,264.7004,262.6483,264.0282,1040800.0],["2018-09-04",263.3117,264.2228,262.0203,263.2852,1099600.0],["2018-09-05",262.666,263.7275,261.6134,262.4891,646600.0],["2018-09-06",262.7457,267.2922,262.7457,266.8588,1171000.0],["2018-09-07",266.443,266.558,263.9663,265.8238,740700.0],["2018-09-10",266.1422,268.9197,264.0989,268.8489,1775900.0],["2018-09-11",267.929,270.1669,266.956,267.9909,1253100.0],["2018-09-12",267.1772,269.2736,266.6553,268.4863,899500.0],["2018-09-13",268.4597,272.4756,265.3904,268.3801,1192000.0],["2018-09-14",268.7251,272.2014,268.0263,271.8564,838000.0],["2018-09-17",271.9448,275.5361,271.5645,275.1115,1115400.0],["2018-09-18",275.4742,281.3388,275.4742,280.9584,1310200.0],["2018-09-19",280.9849,282.2587,275.0673,276.2084,1823300.0],["2018-09-20",275.8015,276.7303,262.4095,266.6111,2468000.0],["2018-09-21",268.0175,272.3783,267.8052,271.2815,1692800.0],["2018-09-24",271.2549,271.6441,268.9905,270.7684,815900.0],["2018-09-25",271.2726,278.4021,270.7684,278.1102,1167400.0],["2018-09-26",279.0655,279.9943,276.9161,278.2606,1495700.0],["2018-09-27",277.9952,280.2685,276.4119,280.1977,1285200.0],["2018-09-28",279.8793,280.9584,278.7205,280.7285,1015900.0],["2018-10-01",281.3299,282.5594,279.6051,281.728,829900.0],["2018-10-02",282.2587,282.754,281.153,281.9668,757400.0],["2018-10-03",283.0548,284.5762,280.8434,280.9584,877500.0],["2018-10-04",281.0734,281.6307,279.1716,281.3653,787600.0],["2018-10-05",281.7987,284.2401,280.0385,283.3555,1086300.0],["2018-10-08",281.8872,283.8509,280.0561,282.1702,776000.0],["2018-10-09",281.1884,281.4095,277.8094,277.9244,873600.0],["2018-10-10",277.0752,277.5617,271.4406,273.3689,1451200.0],["2018-10-11",271.6264,272.8914,262.0114,263.2586,1375600.0],["2018-10-12",266.1334,267.8936,260.9057,267.4602,1370700.0],["2018-10-15",268.1058,272.3428,267.7874,270.3172,896700.0],["2018-10-16",271.0692,276.2792,269.8574,276.058,1185000.0],["2018-10-17",275.598,276.5268,273.4309,273.767,1098100.0],["2018-10-18",272.4048,274.4304,269.1054,272.6171,976200.0],["2018-10-19",272.2191,274.4216,271.1576,272.1483,1398000.0],["2018-10-22",272.909,272.909,270.0873,271.3345,764400.0],["2018-10-23",267.7875,273.9617,264.9924,269.0082,1336800.0],["2018-10-24",274.5454,275.0938,252.2283,252.8563,2415600.0],["2018-10-25",253.1836,253.8559,237.5095,238.8098,2738500.0],["2018-10-26",236.2711,240.5346,233.1133,238.6859,1971600.0],["2018-10-29",241.8261,242.2772,223.8963,226.7091,2520700.0],["2018-10-30",225.4531,231.0877,222.6049,230.955,2453000.0],["2018-10-31",233.2902,236.0146,231.4504,231.7069,1550700.0],["2018-11-01",233.0513,242.056,232.8125,241.6137,1808900.0],["2018-11-02",242.8344,245.7623,240.7911,242.1887,1835100.0],["2018-11-05",243.5775,247.903,243.0114,247.1776,1296400.0],["2018-11-06",246.2576,250.5035,246.2576,250.0965,1926800.0],["2018-11-07",251.2111,252.9537,248.0179,252.9006,1527200.0],["2018-11-08",253.5286,255.227,247.2483,251.2376,1461900.0],["2018-11-09",249.3005,254.0594,247.6818,252.7414,786500.0],["2018-11-12",252.6086,252.6086,245.3111,245.5057,910800.0],["2018-11-13",245.099,246.9388,241.4988,242.0473,1467700.0],["2018-11-14",244.0463,245.152,239.1636,239.4644,1530000.0],["2018-11-15",238.1906,243.1618,236.3242,240.9062,959900.0],["2018-11-16",239.7385,243.4536,238.7302,241.1627,1022400.0],["2018-11-19",241.4723,241.4723,235.7492,238.1729,1751600.0],["2018-11-20",232.4322,237.0407,228.9825,236.0058,1493300.0],["2018-11-21",237.1291,239.6678,235.705,236.8018,1328400.0],["2018-11-23",235.36,237.6599,234.7055,235.8112,413700.0],["2018-11-26",237.1291,239.5351,233.3167,235.2008,1034100.0],["2018-11-27",233.7325,234.1925,226.4881,230.2828,1699100.0],["2018-11-28",231.0257,233.5024,229.5839,232.7594,1218700.0],["2018-11-29",232.8037,233.0956,228.5667,230.5747,1661300.0],["2018-11-30",231.5699,231.8543,226.4602,230.939,4006300.0],["2018-12-03",233.1872,235.9065,230.2192,232.3519,2152000.0],["2018-12-04",231.2411,232.1209,220.9418,222.0171,2892500.0],["2018-12-06",219.0757,228.3886,218.2226,228.3886,2693000.0],["2018-12-07",228.3353,231.952,226.9224,228.8596,1755900.0],["2018-12-10",231.5877,241.7093,231.5877,240.1365,3010000.0],["2018-12-11",244.4195,247.9563,234.769,238.1547,1924300.0],["2018-12-12",240.083,242.4557,239.4965,240.0297,1467400.0],["2018-12-13",239.6476,240.4296,235.9509,238.0214,1737300.0],["2018-12-14",235.4888,237.4705,232.3075,233.4538,1105600.0],["2018-12-17",232.0853,233.756,227.34,228.593,1032900.0],["2018-12-18",230.3436,232.4319,225.9626,228.3264,1006700.0],["2018-12-19",228.202,232.6896,222.9679,225.1362,1312100.0],["2018-12-20",223.4034,224.8252,214.7925,216.4898,1523800.0],["2018-12-21",211.7444,215.2901,207.8167,209.043,3054400.0],["2018-12-24",206.697,208.1277,200.9475,201.0363,814500.0],["2018-12-26",201.3029,207.1146,198.7259,206.7325,1635700.0],["2018-12-27",205.3196,212.9352,202.6093,212.8908,1252900.0],["2018-12-28",214.4903,218.8091,212.4553,215.2723,1272100.0],["2018-12-31",216.2142,219.4222,214.8013,217.6272,1111700.0],["2019-01-02",214.3126,219.1023,210.678,218.9335,1637900.0],["2019-01-03",217.5117,217.7694,211.7622,213.2018,1703900.0],["2019-01-04",216.2676,220.3376,215.5123,220.2931,1127800.0],["2019-01-07",220.0266,223.3678,217.725,222.0082,1388500.0],["2019-01-08",223.4034,225.1718,220.3909,223.0124,1082400.0],["2019-01-09",222.9679,225.0029,221.6972,224.0698,727700.0],["2019-01-10",223.119,229.135,222.4703,228.9662,1063700.0],["2019-01-11",226.8157,227.6777,224.3275,227.5355,668200.0],["2019-01-14",227.9354,233.5871,226.5047,231.0101,982700.0],["2019-01-15",231.2945,232.7518,226.9401,230.1037,965400.0],["2019-01-16",230.3169,230.3169,227.1445,227.26,668700.0],["2019-01-17",226.4958,237.1506,226.2114,234.6712,1438600.0],["2019-01-18",236.6529,240.3763,236.0131,237.9326,1507000.0],["2019-01-22",237.1861,238.3946,233.5071,235.2489,531300.0],["2019-01-23",237.1951,242.9357,236.3775,240.1365,1027400.0],["2019-01-24",240.5184,241.4426,237.1772,239.772,858400.0],["2019-01-25",242.8467,243.7087,240.8206,242.4557,966300.0],["2019-01-28",239.7809,243.9308,238.048,243.7531,761900.0],["2019-01-29",243.6909,250.1424,242.9178,248.9339,1555000.0],["2019-01-30",249.2893,251.6353,245.3793,249.547,1346900.0],["2019-01-31",241.416,252.8616,239.4876,244.8639,2021800.0],["2019-02-01",246.0725,247.9031,242.1892,242.5624,1581300.0],["2019-02-04",242.5802,247.8498,242.2691,247.6898,1316000.0],["2019-02-05",248.8183,249.8847,244.073,247.4498,841400.0],["2019-02-06",247.3965,250.2757,247.2277,249.1827,888500.0],["2019-02-07",248.383,249.8492,245.0595,247.5121,872400.0],["2019-02-08",246.5435,249.4493,245.7437,249.3693,726500.0],["2019-02-11",249.6271,251.5821,249.2272,250.1247,1190900.0],["2019-02-12",251.2799,253.1993,250.1869,252.444,680000.0],["2019-02-13",254.1058,254.2213,251.2799,251.7509,1254000.0],["2019-02-14",250.2401,250.6222,248.0363,249.3515,842800.0],["2019-02-15",251.8486,255.101,251.0844,255.021,929500.0],["2019-02-19",254.1413,255.6786,252.8883,255.3498,651000.0],["2019-02-20",255.7854,256.3097,254.4258,256.1231,1025200.0],["2019-02-21",256.2652,256.3807,253.7948,255.4832,608900.0],["2019-02-22",257.0002,257.8033,255.2154,257.6337,613800.0],["2019-02-25",258.7849,258.9366,255.6884,256.1524,548300.0],["2019-02-26",255.8668,257.9192,255.019,255.7061,530300.0],["2019-02-27",254.9477,256.429,253.7698,255.9025,809000.0],["2019-02-28",255.3939,260.168,255.2154,258.7491,1037800.0],["2019-03-01",259.6772,259.9896,254.8763,256.1078,790000.0],["2019-03-04",256.5897,259.0794,251.7353,252.6276,704800.0],["2019-03-05",253.2343,254.2873,251.9136,252.4223,667800.0],["2019-03-06",252.815,254.2785,250.2004,250.2718,547200.0],["2019-03-07",249.8702,249.8702,243.6504,246.6844,1307100.0],["2019-03-08",245.8545,246.4435,243.0882,246.2561,636700.0],["2019-03-11",244.4714,249.2991,243.2399,249.1652,758700.0],["2019-03-12",249.3348,249.8613,244.873,245.5512,1016300.0],["2019-03-13",245.4173,250.4235,244.873,249.1117,896800.0],["2019-03-14",248.4692,250.0486,244.7926,245.1763,804000.0],["2019-03-15",244.7748,245.8545,241.009,242.0174,2701600.0],["2019-03-18",242.1781,246.1312,241.4909,245.3013,1204000.0],["2019-03-19",246.3364,248.6566,241.4463,241.8389,1029500.0],["2019-03-20",241.839,243.4095,239.6081,241.3481,869100.0],["2019-03-21",240.3397,244.2483,240.2416,243.1507,612400.0],["2019-03-22",242.7134,242.7134,238.4391,239.4742,830100.0],["2019-03-25",240.0542,240.9555,238.1267,239.6884,557300.0],["2019-03-26",241.4731,242.1513,235.5122,237.2344,1070800.0],["2019-03-27",237.1986,239.5991,234.9499,235.5121,809700.0],["2019-03-28",236.6008,238.7781,235.4229,238.2606,1080300.0],["2019-03-29",239.9025,241.5177,239.2154,240.5807,935000.0],["2019-04-01",241.946,245.9527,241.946,244.6052,759200.0],["2019-04-02",244.8194,245.8813,243.2577,243.9091,542700.0],["2019-04-03",244.4,244.4,236.0297,238.0464,1321500.0],["2019-04-04",238.7157,243.704,238.0285,241.8389,1129100.0],["2019-04-05",245.221,246.6131,242.9187,246.5595,734400.0],["2019-04-08",245.3994,247.3805,244.043,247.0949,607600.0],["2019-04-09",245.6404,246.4881,243.347,244.0341,484200.0],["2019-04-10",243.5969,244.3911,240.4201,241.4106,774500.0],["2019-04-11",242.7669,248.0051,242.294,247.5322,661900.0],["2019-04-12",248.3086,252.8507,248.3086,252.5829,1108700.0],["2019-04-15",252.467,253.1095,250.0397,250.0576,474400.0],["2019-04-16",250.3074,251.8869,249.5579,251.2979,608800.0],["2019-04-17",252.9489,253.2523,248.6834,248.7637,665800.0],["2019-04-18",249.2098,252.1813,248.1746,250.8963,545600.0],["2019-04-22",250.0308,252.7792,248.7547,252.4402,494900.0],["2019-04-23",256.7325,263.1753,256.4915,261.114,1678900.0],["2019-04-24",258.3833,259.1864,248.2996,249.8612,2439300.0],["2019-04-25",249.3258,250.8339,244.2394,249.1384,1298400.0],["2019-04-26",249.7363,254.1803,247.7553,252.6543,953200.0],["2019-04-29",253.0648,256.7235,252.0832,255.2154,954400.0],["2019-04-30",257.4196,259.4096,255.6795,258.7046,931000.0],["2019-05-01",258.7314,261.3995,257.8569,258.1692,825800.0],["2019-05-02",257.4374,259.7843,255.8312,258.7224,1028100.0],["2019-05-03",259.722,260.7839,259.0795,260.6054,974800.0],["2019-05-06",256.554,260.8998,255.9026,259.9807,549000.0],["2019-05-07",258.3655,258.6332,253.9305,257.3393,731800.0],["2019-05-08",257.2232,260.1412,256.7413,259.2846,667700.0],["2019-05-09",256.8128,264.3622,256.2239,263.2467,1125400.0],["2019-05-10",262.9165,268.6009,262.2919,268.4224,1418000.0],["2019-05-13",263.2645,264.7905,260.7302,263.675,987000.0],["2019-05-14",263.9785,267.6818,262.8005,263.8178,1256900.0],["2019-05-15",262.1847,264.844,259.9449,262.7915,619700.0],["2019-05-16",264.3622,273.375,263.9249,271.9115,1045900.0],["2019-05-17",270.2429,275.4989,269.1006,273.6785,1172000.0],["2019-05-20",273.3304,281.1029,273.0716,280.7191,1427500.0],["2019-05-21",281.21,283.3249,276.2752,282.2005,1385300.0],["2019-05-22",281.7543,282.9322,280.5317,282.5485,952100.0],["2019-05-23",279.9339,280.389,274.9456,277.6048,1116900.0],["2019-05-24",278.7916,280.9154,276.4268,278.4793,723700.0],["2019-05-28",277.4174,279.0861,274.4904,275.0526,1419600.0],["2019-05-29",273.7587,274.5975,271.0102,273.0716,582000.0],["2019-05-30",273.9373,277.7209,273.9373,276.4626,1099500.0],["2019-05-31",272.9406,275.8711,271.6591,271.7666,667700.0],["2019-06-03",271.5515,276.364,271.5515,275.0735,746500.0],["2019-06-04",275.9069,281.1764,275.8083,279.8501,796700.0],["2019-06-05",281.3109,284.0801,280.0921,283.883,703000.0],["2019-06-06",283.8919,284.3759,281.7411,282.1354,595000.0],["2019-06-07",283.0943,286.2129,281.6873,285.2451,1010000.0],["2019-06-10",289.4661,290.1203,278.0039,278.9897,1088700.0],["2019-06-11",278.9897,280.334,267.2677,269.5081,1603500.0],["2019-06-12",269.9294,273.5858,268.8181,273.2004,771500.0],["2019-06-13",274.4282,276.2474,269.2483,275.6918,1327600.0],["2019-06-14",276.4267,278.2459,274.7598,277.3049,768200.0],["2019-06-17",278.5776,278.5776,275.2079,277.3408,572500.0],["2019-06-18",278.3714,282.7089,277.3497,280.6746,679000.0],["2019-06-19",280.7194,282.8254,279.6619,282.467,698700.0],["2019-06-20",284.7522,290.676,284.7522,290.201,1195700.0],["2019-06-21",291.1599,291.1958,287.4318,288.7133,1096600.0],["2019-06-24",289.3048,290.8283,287.9964,288.1039,359200.0],["2019-06-25",288.7581,289.8605,286.3295,287.8082,559200.0],["2019-06-26",287.9068,289.2331,285.039,285.6126,590500.0],["2019-06-27",285.9979,286.5087,283.4259,285.2361,640900.0],["2019-06-28",285.1913,290.2995,283.5961,289.5647,842800.0],["2019-07-01",291.2584,291.2584,284.8776,285.4691,745600.0],["2019-07-02",286.6253,290.3534,286.0697,290.0846,547500.0],["2019-07-03",291.2585,291.7782,289.2152,291.4825,352000.0],["2019-07-05",290.8372,291.4915,287.5034,291.4377,325600.0],["2019-07-08",290.3893,292.0382,289.0181,290.3534,377100.0],["2019-07-09",289.6991,292.1098,287.7633,291.9843,481600.0],["2019-07-10",292.2981,294.664,290.2279,290.4161,451800.0],["2019-07-11",290.8732,294.1801,290.3803,291.1958,718800.0],["2019-07-12",292.4056,295.3898,289.6991,295.3181,654700.0],["2019-07-15",295.8291,295.9724,290.5416,291.5005,624600.0],["2019-07-16",291.7873,292.8359,289.4662,290.21,625400.0],["2019-07-17",289.6095,290.4877,286.4101,288.5699,567700.0],["2019-07-18",288.57,288.5968,285.9442,287.7993,612100.0],["2019-07-19",289.8784,291.1868,287.8261,288.7133,881400.0],["2019-07-22",287.6828,290.3982,287.0913,289.6454,604600.0],["2019-07-23",292.4236,292.5849,285.7919,290.3534,1587800.0],["2019-07-24",290.2547,308.9849,288.2204,307.3628,1895300.0],["2019-07-25",310.0513,321.6927,308.5636,317.8929,1888600.0],["2019-07-26",316.8982,317.6689,313.2149,315.9213,896500.0],["2019-07-29",315.9394,319.0491,314.4696,318.5293,698700.0],["2019-07-30",317.4718,318.4217,313.0088,316.2709,603300.0],["2019-07-31",314.595,317.2388,308.6982,309.6929,1105100.0],["2019-08-01",309.424,313.9676,308.2231,309.2,660500.0],["2019-08-02",309.1821,310.9565,303.3748,305.7408,621700.0],["2019-08-05",302.7028,310.7863,300.1845,307.2195,968500.0],["2019-08-06",313.6541,318.5293,312.041,317.4718,1007200.0],["2019-08-07",315.4016,325.6808,313.9767,323.8974,1486300.0],["2019-08-08",326.7024,333.7464,325.6898,330.6546,1434700.0],["2019-08-09",330.5112,335.7807,326.7831,332.0706,896900.0],["2019-08-12",329.9286,335.1623,329.2117,334.4633,933000.0],["2019-08-13",336.5694,338.1646,330.6098,332.1781,1002400.0],["2019-08-14",327.6076,329.3641,322.9385,323.8974,871900.0],["2019-08-15",325.3133,328.0377,322.2663,327.3028,705900.0],["2019-08-16",329.6329,330.9503,326.9175,329.7136,841600.0],["2019-08-19",333.1998,333.854,331.3178,331.6583,548400.0],["2019-08-20",331.703,334.1675,330.054,330.6993,517200.0],["2019-08-21",333.4954,334.4454,328.4499,330.8159,655000.0],["2019-08-22",331.1384,334.7052,328.5216,333.3968,640300.0],["2019-08-23",331.1296,334.4006,322.4277,323.9691,667800.0],["2019-08-26",326.3171,328.7368,323.9691,328.5844,446000.0],["2019-08-27",329.3731,329.3731,324.0588,326.3709,407200.0],["2019-08-28",325.618,330.1527,323.6643,326.1198,571300.0],["2019-08-29",329.8032,330.5202,326.4336,329.7315,625800.0],["2019-08-30",332.1154,332.7786,329.0953,329.6778,576300.0],["2019-09-03",326.7921,329.0684,324.8653,328.208,660200.0],["2019-09-04",330.3677,333.4954,328.7725,333.4326,625600.0],["2019-09-05",336.0675,336.0675,328.8622,330.1796,698400.0],["2019-09-06",332.4102,334.2,330.0268,330.7733,536400.0],["2019-09-09",330.5933,331.025,319.2788,320.0343,1272600.0],["2019-09-10",317.1293,319.4497,306.9121,319.3688,1534900.0],["2019-09-11",319.4407,323.479,318.3165,322.7505,1150000.0],["2019-09-12",325.3317,328.9653,321.7701,328.4796,776500.0],["2019-09-13",329.8109,330.5304,326.6719,327.0947,704400.0],["2019-09-16",331.4297,335.2971,328.2908,334.065,988600.0],["2019-09-17",334.0739,339.0656,330.8271,336.7991,1151800.0],["2019-09-18",338.5351,340.5947,333.7143,339.4525,1205200.0],["2019-09-19",338.9668,342.1866,336.8532,337.7975,1029400.0],["2019-09-20",338.6879,339.6863,331.079,331.1419,3489400.0],["2019-09-23",331.133,334.8295,329.0014,331.9964,979000.0],["2019-09-24",334.1009,336.8441,329.6758,332.3381,1120700.0],["2019-09-25",333.7051,337.6085,331.9963,337.2848,1349500.0],["2019-09-26",338.3641,345.2716,336.0886,343.7066,1255000.0],["2019-09-27",342.8252,344.3811,331.7086,333.8401,1117300.0],["2019-09-30",334.9194,340.4957,334.9194,337.087,877100.0],["2019-10-01",338.1482,339.1555,330.6742,330.7911,1045700.0],["2019-10-02",329.496,331.4746,323.0922,326.0333,1451000.0],["2019-10-03",325.8895,328.2729,323.1103,327.6793,835600.0],["2019-10-04",328.5427,332.8958,327.0047,331.8615,953800.0],["2019-10-07",330.998,333.7682,330.0446,330.9081,592000.0],["2019-10-08",329.1813,334.7306,327.0407,331.3758,736100.0],["2019-10-09",332.9318,333.9751,329.1993,330.6473,1268900.0],["2019-10-10",330.5574,333.7053,329.667,331.6547,967900.0],["2019-10-11",334.9824,334.9824,322.6426,325.7815,1535100.0],["2019-10-14",326.528,332.1492,326.1952,329.559,658000.0],["2019-10-15",329.46,331.4118,324.8011,325.5297,744800.0],["2019-10-16",325.5296,328.4257,324.963,328.003,553600.0],["2019-10-17",327.859,329.1902,320.0882,320.43,1081400.0],["2019-10-18",321.4014,321.5453,312.7582,314.449,2198400.0],["2019-10-21",317.1382,318.5143,314.6289,315.1416,1102700.0],["2019-10-22",312.5422,319.4317,312.0925,316.9313,1154800.0],["2019-10-23",316.5897,318.1816,313.2979,317.669,1117000.0],["2019-10-24",312.992,323.9917,305.9766,321.0056,1312100.0],["2019-10-25",321.6083,322.1749,310.1949,310.2938,1563500.0],["2019-10-28",310.9593,313.3877,309.6462,311.6699,1348400.0],["2019-10-29",311.5979,314.9347,311.0583,312.2455,737000.0],["2019-10-30",313.037,319.045,312.3175,318.4604,840200.0],["2019-10-31",317.8308,320.0164,315.1056,317.0214,829200.0],["2019-11-01",317.8038,320.1512,315.8071,316.7065,1167500.0],["2019-11-04",318.0736,318.0736,304.4117,306.3994,1984800.0],["2019-11-05",305.7968,308.6479,302.1452,303.8631,2410700.0],["2019-11-06",305.0592,309.7271,304.0878,309.4123,1168000.0],["2019-11-07",309.4034,310.5817,306.8401,308.8818,1154900.0],["2019-11-08",308.432,315.4114,308.432,314.8897,807800.0],["2019-11-11",313.5316,316.3468,312.4704,314.7908,547100.0],["2019-11-12",314.2782,317.2012,314.2422,316.3108,514800.0],["2019-11-13",317.0033,319.9624,315.2585,318.1366,517200.0],["2019-11-14",317.6329,321.6442,317.6329,319.9084,610000.0],["2019-11-15",322.3998,323.6319,320.3761,320.7809,871300.0],["2019-11-18",320.0793,322.1479,319.7016,320.8168,891400.0],["2019-11-19",321.7432,322.4897,317.1382,317.9747,790900.0],["2019-11-20",317.9657,321.0687,316.9764,317.489,777600.0],["2019-11-21",317.2822,318.4154,313.082,313.1899,785100.0],["2019-11-22",314.0533,314.8268,311.9037,314.0353,583300.0],["2019-11-25",315.0876,315.6633,313.7655,314.566,988300.0],["2019-11-26",315.0426,320.7448,314.0443,318.2535,1294500.0],["2019-11-27",316.8864,319.4227,315.3664,317.381,619700.0],["2019-11-29",316.8755,317.706,314.9887,317.5706,311200.0],["2019-12-02",317.7512,318.672,308.3984,308.5067,886600.0],["2019-12-03",307.1076,310.6645,305.7986,309.7888,1320500.0],["2019-12-04",311.2332,314.0499,309.7888,309.8429,708900.0],["2019-12-05",311.1609,311.5581,308.6693,310.9262,803900.0],["2019-12-06",312.452,314.3027,310.845,311.2422,931400.0],["2019-12-09",311.2423,312.0096,305.7082,309.6985,1137200.0],["2019-12-10",309.7075,313.2734,309.7075,310.9894,1041100.0],["2019-12-11",312.1179,314.9526,311.1068,314.8082,574500.0],["2019-12-12",314.8623,315.8283,310.5651,312.2713,737600.0],["2019-12-13",311.0617,313.7159,309.4638,311.1429,865800.0],["2019-12-16",310.854,312.0818,309.5088,311.179,972900.0],["2019-12-17",311.8199,313.5081,310.1317,312.2172,753700.0],["2019-12-18",311.9644,312.8672,305.5005,305.7714,1145400.0],["2019-12-19",305.8525,310.0956,305.1484,308.94,1418600.0],["2019-12-20",310.5019,312.5603,307.3332,312.2804,1534600.0],["2019-12-23",314.6547,316.7853,312.813,314.2755,652300.0],["2019-12-24",314.9075,315.1422,312.1992,313.3367,229400.0],["2019-12-26",313.8331,315.0519,312.3796,314.131,432700.0],["2019-12-27",314.6185,315.0699,311.838,312.7588,356900.0],["2019-12-30",313.8963,316.6498,313.1651,315.1331,575500.0],["2019-12-31",314.411,315.052,309.4096,310.529,907800.0],["2020-01-02",310.9533,321.1186,310.213,321.1186,941900.0],["2020-01-03",332.3582,339.2825,330.7513,338.5513,2600300.0],["2020-01-06",343.0111,345.0965,336.3576,339.2916,2130000.0],["2020-01-07",337.2964,340.086,335.0124,338.5152,863600.0],["2020-01-08",339.6256,342.3971,331.4103,334.2902,1312400.0],["2020-01-09",334.5339,337.1881,333.2791,336.1589,741500.0],["2020-01-10",336.1679,338.5422,333.8117,337.9915,1178200.0],["2020-01-13",339.2012,341.0339,338.3707,340.1943,667400.0],["2020-01-14",339.2644,339.6075,336.8089,338.2443,740600.0],["2020-01-15",338.2533,344.6631,338.2533,343.2909,650500.0],["2020-01-16",344.5096,347.2179,342.6679,346.4686,839100.0],["2020-01-17",347.2811,347.2811,341.5124,343.029,1237700.0],["2020-01-21",342.4965,344.1305,337.6034,341.368,1420900.0],["2020-01-22",341.702,343.3631,338.777,338.8312,864300.0],["2020-01-23",339.2645,344.5367,338.3256,344.4103,1099400.0],["2020-01-24",345.7826,346.8298,343.2368,344.5368,738000.0],["2020-01-27",341.5755,343.9498,339.2464,342.2165,665200.0],["2020-01-28",343.5074,346.6491,337.838,344.7172,674500.0],["2020-01-29",347.1006,347.1006,341.377,345.4485,639600.0],["2020-01-30",336.827,347.5791,333.2881,347.4527,1397400.0],["2020-01-31",346.0624,346.9652,335.9061,338.1541,1086400.0],["2020-02-03",331.6179,334.0283,327.4922,328.3859,1316200.0],["2020-02-04",330.9859,332.1324,325.0005,326.6345,1054400.0],["2020-02-05",327.3297,333.0263,323.9172,332.0422,815200.0],["2020-02-06",331.0672,331.0672,327.2575,328.3859,860000.0],["2020-02-07",328.052,330.5707,326.0117,326.2825,790300.0],["2020-02-10",325.9485,328.6388,322.8519,327.9707,716400.0],["2020-02-11",329.1172,335.8159,328.4401,332.2589,697600.0],["2020-02-12",331.8707,333.3332,328.5936,331.9791,935400.0],["2020-02-13",331.0492,334.4527,329.5506,332.2228,848600.0],["2020-02-14",332.963,335.5088,331.329,334.8769,635100.0],["2020-02-18",331.9519,336.4117,330.1915,336.213,810900.0],["2020-02-19",336.9352,337.9915,330.3811,330.5526,864600.0],["2020-02-20",329.7672,331.8797,325.479,327.9346,995200.0],["2020-02-21",326.7839,331.5589,324.4009,330.7253,880000.0],["2020-02-24",324.3646,331.4863,324.12,325.6331,997500.0],["2020-02-25",327.1553,327.4906,306.959,308.0372,1458800.0],["2020-02-26",310.3296,314.5428,302.9088,302.9179,934400.0],["2020-02-27",298.5417,306.0621,294.4735,300.4264,2054500.0],["2020-02-28",289.9429,298.8406,284.4884,297.9526,2919600.0],["2020-03-02",299.4205,305.2827,291.6282,304.431,1547000.0],["2020-03-03",304.4311,315.2224,298.1067,298.442,1207900.0],["2020-03-04",304.0505,315.3039,299.4748,314.3797,1193700.0],["2020-03-05",307.5933,309.9037,295.2525,296.9922,1214100.0],["2020-03-06",289.3269,300.7252,286.1737,298.0614,1361200.0],["2020-03-09",278.1097,290.6135,253.7001,283.8542,1355400.0],["2020-03-10",294.1924,303.6609,291.4198,303.4344,1826700.0],["2020-03-11",294.8811,299.3299,282.5766,287.9949,1484400.0],["2020-03-12",269.0942,279.9399,262.0903,263.2138,2525900.0],["2020-03-13",275.1378,286.0016,262.3894,284.9597,2307500.0],["2020-03-16",248.7983,272.2202,248.7983,256.0468,1520200.0],["2020-03-17",261.2749,289.8434,260.5682,289.3359,2113200.0],["2020-03-18",272.7368,295.2436,270.5622,292.6613,1779400.0],["2020-03-19",290.9851,292.6522,262.317,269.0219,1711600.0],["2020-03-20",272.6733,272.8817,248.9614,257.3425,1768500.0],["2020-03-23",254.4703,256.6449,238.5778,244.5126,1497400.0],["2020-03-24",253.9267,257.3245,247.0224,254.8599,1655100.0],["2020-03-25",255.322,273.6156,252.7941,261.2749,1615600.0],["2020-03-26",263.3317,291.6827,263.3317,291.0213,1425500.0],["2020-03-27",282.5948,288.8285,273.2713,282.8303,1504800.0],["2020-03-30",287.5962,292.5887,279.8493,284.2528,1261700.0],["2020-03-31",280.1303,281.7884,272.1659,274.1321,1980200.0],["2020-04-01",266.2492,280.8732,263.3226,278.155,1226500.0],["2020-04-02",273.5431,285.168,273.3528,284.7693,1061900.0],["2020-04-03",284.4159,285.9109,281.1631,284.1532,834900.0],["2020-04-06",289.943,303.7787,289.4899,301.1148,1047600.0],["2020-04-07",310.5199,311.0635,294.4371,294.9445,1098500.0],["2020-04-08",299.2846,305.0109,296.3579,298.7047,919000.0],["2020-04-09",303.1807,307.2671,299.5927,305.0291,1115800.0],["2020-04-13",305.0834,309.4597,302.7548,307.0224,639000.0],["2020-04-14",312.3321,318.9374,309.8767,316.0289,639100.0],["2020-04-15",313.519,313.6005,304.9022,311.9515,712300.0],["2020-04-16",311.3172,315.6301,310.1665,313.7183,879700.0],["2020-04-17",320.3961,323.5764,314.407,322.8334,1236800.0],["2020-04-20",320.4414,321.0938,311.2448,311.6072,695700.0],["2020-04-21",308.9252,314.0354,301.0786,302.338,813200.0],["2020-04-22",307.3124,311.281,303.5069,309.8856,676200.0],["2020-04-23",309.8493,311.6886,304.0776,304.286,1104400.0],["2020-04-24",306.2523,308.8255,300.8159,307.4392,560400.0],["2020-04-27",309.8404,314.2076,308.5175,312.4227,764500.0],["2020-04-28",316.4637,318.4118,310.4565,312.169,696100.0],["2020-04-29",301.3143,314.552,290.9669,300.6619,2044500.0],["2020-04-30",296.7929,300.7343,292.6431,299.6108,1137400.0],["2020-05-01",296.2492,299.2302,293.8119,297.2459,849700.0],["2020-05-04",295.7057,296.2856,289.7256,292.2626,576400.0],["2020-05-05",293.1052,300.7615,291.9907,297.862,595700.0],["2020-05-06",299.5837,300.3719,292.2263,292.6884,570600.0],["2020-05-07",296.2583,296.2855,292.4256,293.6941,593100.0],["2020-05-08",293.7939,298.1249,292.4167,296.8745,664800.0],["2020-05-11",295.47,298.605,294.2559,296.7113,922300.0],["2020-05-12",297.9889,301.296,294.8267,294.9354,1098300.0],["2020-05-13",293.9659,295.2073,287.9587,290.3598,690600.0],["2020-05-14",288.3664,288.4027,278.463,282.631,1121800.0],["2020-05-15",282.0692,293.6579,281.1088,291.4199,1672600.0],["2020-05-18",299.1668,302.483,292.2716,300.0638,934400.0],["2020-05-19",299.7557,303.7062,295.9865,296.3127,564000.0],["2020-05-20",300.7705,300.7705,289.6802,290.3054,899000.0],["2020-05-21",290.4776,298.5779,289.7165,297.2913,733400.0],["2020-05-22",298.0523,298.0523,293.0599,295.2979,723900.0],["2020-05-26",301.9121,302.039,293.087,293.7394,1217700.0],["2020-05-27",297.1916,311.2357,295.5606,310.7645,934600.0],["2020-05-28",313.8724,316.0197,310.1575,310.538,728200.0],["2020-05-29",309.2278,310.0467,304.2778,305.0058,1118800.0],["2020-06-01",305.3969,311.3023,300.5015,300.8837,1232400.0],["2020-06-02",302.4306,303.75,295.77,297.5989,1451400.0],["2020-06-03",300.0648,306.3615,298.0721,305.6973,1628800.0],["2020-06-04",306.234,310.2286,304.0502,305.497,689900.0],["2020-06-05",312.3306,315.3697,309.0912,311.2841,1259700.0],["2020-06-08",310.811,317.8083,310.72,317.3715,661500.0],["2020-06-09",315.6336,315.6336,310.2742,311.6755,1039200.0],["2020-06-10",310.5016,313.0858,307.972,310.5107,606200.0],["2020-06-11",300.2741,306.3978,291.921,292.0757,965900.0],["2020-06-12",299.0912,299.0912,284.8782,289.0638,817800.0],["2020-06-15",282.758,287.5533,280.7562,285.3695,1194300.0],["2020-06-16",295.2422,299.7919,289.1367,295.4879,1069500.0],["2020-06-17",294.6416,297.7809,291.6935,293.2586,613200.0],["2020-06-18",290.8564,292.5306,287.6262,289.2003,741700.0],["2020-06-19",292.9947,293.5134,284.2413,284.496,1242500.0],["2020-06-22",283.8319,287.1713,281.6936,287.1349,838100.0],["2020-06-23",288.3087,288.4451,279.1548,279.4369,979900.0],["2020-06-24",277.1712,277.799,272.294,274.7144,1217000.0],["2020-06-25",273.3132,275.2877,267.517,274.5688,1285600.0],["2020-06-26",273.5951,278.5087,272.0028,274.6688,1286500.0],["2020-06-29",277.3624,281.184,276.0066,281.184,734000.0],["2020-06-30",280.8655,281.366,276.9801,279.7463,772900.0],["2020-07-01",281.0474,283.113,278.8909,280.3832,737900.0],["2020-07-02",283.1039,285.0238,280.82,282.0484,629700.0],["2020-07-06",284.851,285.2604,280.9474,284.2595,739200.0],["2020-07-07",282.194,284.3505,276.2977,277.0438,741000.0],["2020-07-08",276.6161,278.9364,271.8572,273.9774,908100.0],["2020-07-09",272.6398,273.2585,259.7735,260.1921,1729500.0],["2020-07-10",261.3022,267.7171,260.9746,265.6971,1504700.0],["2020-07-13",267.8991,269.8554,264.1411,266.0156,1043600.0],["2020-07-14",265.0328,269.2003,261.6206,268.9273,1180200.0],["2020-07-15",273.0857,276.5525,271.1566,273.668,1196300.0],["2020-07-16",272.4942,278.4178,269.7917,276.2977,1162900.0],["2020-07-17",278.2995,279.9738,276.2249,279.2003,1544800.0],["2020-07-20",279.1184,279.1275,274.1138,274.3322,921800.0],["2020-07-21",278.7362,281.284,275.1512,280.4287,1007400.0],["2020-07-22",278.9728,287.8901,278.4451,287.5352,942100.0],["2020-07-23",287.5352,290.0102,283.6135,284.8601,694200.0],["2020-07-24",286.4251,290.0739,282.3122,284.5233,686900.0],["2020-07-27",282.9946,283.6407,278.3267,280.274,575800.0],["2020-07-28",280.174,289.3005,280.174,284.6872,709300.0],["2020-07-29",287.6626,288.1631,282.558,286.8619,1299500.0],["2020-07-30",285.7153,299.7826,284.8145,296.6434,1493800.0],["2020-07-31",296.6435,297.1621,289.537,295.7336,1161300.0],["2020-08-03",295.3422,296.8072,292.84,294.4414,603100.0],["2020-08-04",295.3605,295.9884,291.9574,295.7336,538100.0],["2020-08-05",296.5616,301.1203,295.7336,300.0102,566400.0],["2020-08-06",298.4451,299.9556,296.1339,296.9437,720200.0],["2020-08-07",297.3896,302.0939,296.1613,299.6098,1470200.0],["2020-08-10",300.6016,305.9793,300.6016,305.4879,1016000.0],["2020-08-11",308.6362,314.296,307.972,311.0566,1527100.0],["2020-08-12",312.2668,313.0039,307.144,308.8273,636600.0],["2020-08-13",306.4524,310.1194,305.2422,308.1176,493000.0],["2020-08-14",306.8984,312.8675,306.5162,311.2478,396200.0],["2020-08-17",310.9839,313.013,308.0266,309.155,628200.0],["2020-08-18",309.1186,309.3006,306.8893,307.1896,499000.0],["2020-08-19",306.6436,309.6645,305.9156,307.4716,487700.0],["2020-08-20",307.1713,307.9539,305.761,306.3433,338500.0],["2020-08-21",306.9165,308.5817,306.134,307.4261,440800.0],["2020-08-24",308.1905,313.4772,307.9267,313.3953,416700.0],["2020-08-25",313.923,313.9867,310.6928,312.1031,454600.0],["2020-08-26",310.7382,311.9939,307.5717,310.6563,607200.0],["2020-08-27",312.5216,317.7719,311.2477,317.5535,669200.0],["2020-08-28",317.7728,318.4763,312.7382,315.0042,513500.0],["2020-08-31",313.588,314.7393,312.0986,313.0489,558000.0],["2020-09-01",310.8102,313.2864,308.0234,311.0113,538800.0],["2020-09-02",309.5859,320.0297,308.8549,318.3028,660600.0],["2020-09-03",320.3951,321.7383,310.591,312.7017,791700.0],["2020-09-04",314.3097,317.1149,308.2335,309.7777,584400.0],["2020-09-08",310.5635,310.5635,305.3736,305.6934,661800.0],["2020-09-09",313.1128,313.1859,307.6122,310.1249,608800.0],["2020-09-10",310.454,311.6144,300.9879,301.5452,558100.0],["2020-09-11",304.3228,310.8194,303.0802,309.6407,489300.0],["2020-09-14",311.3494,312.1809,308.526,309.2479,552900.0],["2020-09-15",308.4254,310.6184,305.8487,308.8549,523500.0],["2020-09-16",308.1514,316.9596,306.7716,313.8347,750000.0],["2020-09-17",311.6966,315.6621,308.9097,314.1728,361300.0],["2020-09-18",311.724,316.0459,311.724,312.0347,689900.0],["2020-09-21",308.7728,309.3484,296.4193,297.7716,714900.0],["2020-09-22",299.0782,304.6884,298.7035,304.0853,651900.0],["2020-09-23",305.5929,308.2244,298.3471,299.7543,790800.0],["2020-09-24",299.2244,300.3391,293.4588,296.7025,574900.0],["2020-09-25",296.1634,301.1431,295.0761,299.6995,646300.0],["2020-09-28",302.0204,304.7798,300.3574,301.0884,566900.0],["2020-09-29",300.4122,301.9107,296.4375,297.2141,483200.0],["2020-09-30",298.0547,298.539,285.3083,288.2688,1183800.0],["2020-10-01",289.9684,293.3491,282.6678,284.9064,1687900.0],["2020-10-02",282.4393,287.9491,280.621,286.8618,1380900.0],["2020-10-05",288.5978,289.8587,284.4403,285.2444,881700.0],["2020-10-06",292.6912,292.6912,282.2383,282.3114,1149200.0],["2020-10-07",283.618,288.3419,283.618,286.8069,1019500.0],["2020-10-08",287.1084,292.2253,287.1084,292.0973,596800.0],["2020-10-09",292.3897,294.6466,286.5694,288.077,1210200.0],["2020-10-12",287.3825,291.3023,286.1947,289.2739,834600.0],["2020-10-13",287.9125,290.9552,284.952,285.6282,636400.0],["2020-10-14",284.5591,290.1968,284.5317,287.7206,1119900.0],["2020-10-15",286.478,288.9725,285.2993,287.6567,854000.0],["2020-10-16",288.7074,292.143,288.3328,288.9541,1393700.0],["2020-10-19",288.7714,291.3755,284.0018,284.4678,775300.0],["2020-10-20",286.6698,286.6972,281.6809,282.3845,786300.0],["2020-10-21",281.4617,283.1064,279.5154,281.7632,830000.0],["2020-10-22",282.5764,287.5379,276.8474,276.8474,1388000.0],["2020-10-23",278.8301,282.8505,277.7702,281.818,1113300.0],["2020-10-26",279.0495,285.3999,275.6688,283.1064,1312700.0],["2020-10-27",282.0372,282.3479,276.0067,276.0524,1081500.0],["2020-10-28",273.7315,277.9986,268.2127,268.3223,1221300.0],["2020-10-29",267.299,272.0046,266.1203,267.162,1260400.0],["2020-10-30",265.7732,268.56,260.5284,264.8138,1227100.0],["2020-11-02",269.0717,273.1834,267.4909,271.0362,852100.0],["2020-11-03",273.4849,280.621,273.4849,278.5195,864900.0],["2020-11-04",283.2526,296.2822,282.3388,288.4059,1684000.0],["2020-11-05",289.1917,289.9044,279.6525,280.8769,1410300.0],["2020-11-06",279.3602,279.5429,271.0362,275.3581,946700.0],["2020-11-09",287.8212,290.1968,274.1794,275.2849,1732000.0],["2020-11-10",276.6098,289.5572,275.4677,287.3734,948500.0],["2020-11-11",287.7845,287.7936,279.6159,283.2159,590700.0],["2020-11-12",281.4251,282.1378,276.2535,279.8079,737400.0],["2020-11-13",281.4982,286.1033,280.6119,284.815,493400.0],["2020-11-16",288.1684,288.3511,284.5501,285.747,555100.0],["2020-11-17",283.554,288.5064,282.9327,285.6556,744500.0],["2020-11-18",287.5835,289.1186,283.5266,283.8008,1187100.0],["2020-11-19",284.3672,284.9611,280.4382,282.7773,708100.0],["2020-11-20",282.2292,283.4444,278.8667,279.9814,776900.0],["2020-11-23",282.549,284.3582,279.1408,280.0454,677000.0],["2020-11-24",282.8048,286.5511,281.882,283.2343,918600.0],["2020-11-25",283.3074,287.0354,281.2881,285.3176,698700.0],["2020-11-27",285.8316,286.0703,280.2595,280.9296,475100.0],["2020-11-30",280.2595,281.2692,274.6047,277.4688,1154600.0],["2020-12-01",279.2313,284.4546,275.8899,276.404,882900.0],["2020-12-02",276.404,276.9456,273.3196,274.2651,769500.0],["2020-12-03",274.6322,279.7546,274.2191,278.5428,992100.0],["2020-12-04",279.0936,282.4535,278.2583,282.0312,794100.0],["2020-12-07",281.6364,281.7649,273.8244,276.3121,907100.0],["2020-12-08",276.0919,283.3256,275.7614,277.1934,764100.0],["2020-12-09",277.3586,279.7178,275.4584,278.8182,730500.0],["2020-12-10",277.3219,280.6174,273.448,273.9529,1166100.0],["2020-12-11",273.6317,276.5049,270.8502,275.9174,860300.0],["2020-12-14",277.2117,278.5061,273.5582,273.5582,700300.0],["2020-12-15",273.8703,276.0,273.3287,274.0263,885900.0],["2020-12-16",275.7798,279.1395,274.7608,277.2393,995100.0],["2020-12-17",277.478,281.8109,275.0913,276.0184,1295700.0],["2020-12-18",275.945,279.9473,274.669,278.2675,2663200.0],["2020-12-21",274.5037,275.3116,268.748,273.2002,1428900.0],["2020-12-22",273.0441,273.393,270.5472,272.016,963200.0],["2020-12-23",273.8244,278.0012,273.1543,276.0,787000.0],["2020-12-24",275.9358,276.3856,272.576,275.027,332700.0],["2020-12-28",275.8623,279.7178,274.7607,278.1664,603900.0],["2020-12-29",279.8096,280.0116,274.6139,276.3029,524500.0],["2020-12-30",276.7344,280.4889,276.6059,277.79,528100.0],["2020-12-31",277.79,279.9381,275.8531,279.727,520500.0],["2021-01-04",279.1304,279.2864,268.2798,270.584,1267500.0],["2021-01-05",271.0337,274.008,269.8863,272.2638,939900.0],["2021-01-06",269.868,277.3128,269.1611,274.6047,952500.0],["2021-01-07",272.475,274.4211,268.546,268.5827,1331000.0],["2021-01-08",268.6011,269.5099,263.0932,264.6813,2090300.0],["2021-01-11",264.1581,270.7492,263.5981,270.5656,1220900.0],["2021-01-12",270.6757,274.0631,269.4273,273.136,1073900.0],["2021-01-13",273.5581,275.4033,270.4737,274.8984,1541400.0],["2021-01-14",277.2577,283.5091,277.2026,278.1664,1375600.0],["2021-01-15",277.8727,278.6254,274.4303,276.0826,1782800.0],["2021-01-19",278.6071,279.0661,273.4297,273.5766,1360600.0],["2021-01-20",275.3942,276.3764,272.6861,274.2742,985800.0],["2021-01-21",273.0716,275.2289,272.0894,272.5208,975300.0],["2021-01-22",271.7223,275.945,270.3912,273.7051,989200.0],["2021-01-25",275.1003,280.1676,273.4572,274.7974,1469900.0],["2021-01-26",275.2106,275.7614,268.5094,269.0693,985000.0],["2021-01-27",268.8674,271.7866,267.2793,268.2707,1389300.0],["2021-01-28",268.1605,271.915,267.4077,268.9958,1398500.0],["2021-01-29",265.8288,265.838,259.6784,263.1024,1659000.0],["2021-02-01",264.7731,270.0056,264.0112,268.3349,1321400.0],["2021-02-02",270.6299,277.3403,269.9047,275.3942,2226000.0],["2021-02-03",274.0356,277.1843,273.3471,276.0735,970600.0],["2021-02-04",276.7619,278.809,275.1371,277.0924,1298700.0],["2021-02-05",278.4786,279.6628,274.0723,274.2834,1151500.0],["2021-02-08",276.3122,276.863,273.6408,275.5135,1588800.0],["2021-02-09",274.4853,281.4987,273.6132,278.8641,1296500.0],["2021-02-10",279.6628,279.6628,277.5882,278.7264,847200.0],["2021-02-11",277.7626,279.2497,274.6047,275.0545,1018100.0],["2021-02-12",274.0355,276.7803,271.8232,272.9706,654200.0],["2021-02-16",272.5209,273.6775,266.7743,267.0222,1012300.0],["2021-02-17",266.9029,272.8514,264.4519,272.8055,1039800.0],["2021-02-18",271.5386,274.265,270.8501,273.4296,718900.0],["2021-02-19",273.9621,274.3385,271.9884,272.8605,1202800.0],["2021-02-22",270.8961,274.9077,269.9047,273.5032,1261700.0],["2021-02-23",275.8256,279.5802,271.401,274.1824,1253400.0],["2021-02-24",275.2565,279.4975,272.5576,276.9823,1141800.0],["2021-02-25",276.3122,281.3427,275.229,277.1292,1394100.0],["2021-02-26",276.465,276.797,268.975,269.0304,1156100.0],["2021-03-01",269.8513,274.3527,269.8513,270.6907,1077300.0],["2021-03-02",270.7276,277.1845,270.5062,275.5979,1802100.0],["2021-03-03",275.3397,281.3169,274.8601,275.8932,848300.0],["2021-03-04",276.2345,280.3023,272.4157,274.4266,1430600.0],["2021-03-05",275.5795,279.0109,272.2588,277.5627,1007400.0],["2021-03-08",279.8503,286.1042,278.1623,281.9073,1295900.0],["2021-03-09",280.2561,280.8926,274.2328,275.1552,1304100.0],["2021-03-10",276.0869,278.6788,272.9138,276.7233,985300.0],["2021-03-11",276.1606,277.7195,274.2143,276.179,874000.0],["2021-03-12",279.0017,279.7672,277.5811,278.3744,932000.0],["2021-03-15",280.4222,282.9219,279.7119,282.0179,835700.0],["2021-03-16",282.0179,283.5768,277.9224,282.1102,815400.0],["2021-03-17",283.0418,290.7901,283.0418,286.4732,1104000.0],["2021-03-18",286.1134,291.1036,286.1134,290.5041,1022300.0],["2021-03-19",291.0944,291.897,284.6652,284.7021,2006800.0],["2021-03-22",284.1395,291.2052,283.4661,289.8308,1187100.0],["2021-03-23",288.8253,292.7732,288.8253,289.7662,1162900.0],["2021-03-24",290.6886,296.4352,290.6886,291.5095,1077900.0],["2021-03-25",292.5426,297.0163,291.7494,296.2692,1027200.0],["2021-03-26",296.3614,298.114,291.1775,294.2675,1052200.0],["2021-03-29",294.8948,300.8443,294.8948,298.0771,907800.0],["2021-03-30",297.9941,299.5069,296.6105,297.6436,893000.0],["2021-03-31",296.6659,299.1564,295.4206,298.5291,1011800.0],["2021-04-01",297.9757,299.8574,296.3799,297.2377,855200.0],["2021-04-05",297.8466,305.3181,297.8466,304.9952,1166100.0],["2021-04-06",302.5323,306.5263,301.7206,305.4656,796400.0],["2021-04-07",306.9045,308.3251,304.2757,308.0576,933400.0],["2021-04-08",307.1352,311.1753,307.1352,310.0407,969100.0],["2021-04-09",310.6034,314.2193,310.2714,313.5736,1005700.0],["2021-04-12",313.6197,316.3039,311.5074,314.2562,732100.0],["2021-04-13",312.6696,313.8688,311.7657,312.3376,781100.0],["2021-04-14",312.9187,316.7467,312.3653,315.2986,737100.0],["2021-04-15",315.3262,318.8129,314.164,317.8536,850500.0],["2021-04-16",319.6891,320.8329,317.0049,319.5508,1867300.0],["2021-04-19",320.0766,320.3072,316.2024,317.8997,817500.0],["2021-04-20",318.0473,319.7168,316.5345,318.3609,800300.0],["2021-04-21",318.3425,319.6615,316.8851,318.7115,748700.0],["2021-04-22",317.4292,318.407,315.2616,316.7835,728000.0],["2021-04-23",316.35,317.1249,313.7212,315.5014,1012900.0],["2021-04-26",315.5107,316.3777,310.4466,311.5904,892500.0],["2021-04-27",311.2123,314.4222,309.9578,313.4998,738200.0],["2021-04-28",313.8687,313.8687,310.4558,312.1161,763600.0],["2021-04-29",315.4646,326.6903,315.1048,324.8916,1320900.0],["2021-04-30",326.3767,329.1901,324.9009,326.9394,1275200.0],["2021-05-03",324.7256,334.6784,324.7256,332.9904,1041700.0],["2021-05-04",334.5031,339.9176,333.4515,339.5579,1128600.0],["2021-05-05",339.8715,344.2806,338.0359,344.05,1455900.0],["2021-05-06",344.991,346.762,339.724,341.3382,1072700.0],["2021-05-07",340.5357,343.7918,337.833,341.8732,959600.0],["2021-05-10",344.336,349.234,344.336,344.7972,714800.0],["2021-05-11",343.1645,345.0554,337.5839,339.7239,954500.0],["2021-05-12",340.0192,342.7495,334.9459,334.9736,999600.0],["2021-05-13",334.6783,343.8379,334.4109,341.3474,757000.0],["2021-05-14",342.2145,343.9671,341.4397,342.7772,757100.0],["2021-05-17",343.5982,345.609,342.5466,343.9395,648900.0],["2021-05-18",343.017,344.7142,339.9269,340.0191,735900.0],["2021-05-19",339.7055,342.2144,335.3148,342.1222,685300.0],["2021-05-20",342.3713,345.2584,342.3159,343.0999,786800.0],["2021-05-21",343.635,347.7674,340.591,341.7164,682500.0],["2021-05-24",343.7826,344.954,339.9638,343.3029,570600.0],["2021-05-25",343.6258,345.3322,340.674,341.2828,680300.0],["2021-05-26",340.674,341.6149,337.049,338.2665,697100.0],["2021-05-27",341.5596,342.4358,337.6209,341.7164,997200.0],["2021-05-28",342.0684,343.1707,338.5576,338.9188,575700.0],["2021-06-01",342.022,342.7909,338.326,338.6872,764200.0],["2021-06-02",338.6872,342.4574,337.872,340.1601,495800.0],["2021-06-03",339.9749,340.3176,337.6405,339.5117,779400.0],["2021-06-04",346.2925,351.1094,345.4773,349.7014,1319300.0],["2021-06-07",348.6732,350.1553,342.9947,344.4491,1125200.0],["2021-06-08",344.6343,345.4032,341.0124,343.7728,613200.0],["2021-06-09",343.7728,345.4958,341.4847,345.153,689600.0],["2021-06-10",347.3762,347.9876,343.5783,345.0697,741400.0],["2021-06-11",346.3388,347.8858,342.9299,347.4319,636200.0],["2021-06-14",345.0141,345.607,342.1981,344.8103,865500.0],["2021-06-15",347.7467,349.5716,346.2368,347.3762,687000.0],["2021-06-16",350.3219,350.3219,344.273,344.7917,883400.0],["2021-06-17",345.7459,346.3481,339.2245,341.5404,737000.0],["2021-06-18",338.9651,342.9669,338.3352,340.1416,2387100.0],["2021-06-21",342.5594,346.9873,341.2625,345.7923,893800.0],["2021-06-22",346.802,346.802,343.7358,345.1253,491600.0],["2021-06-23",345.1438,345.1438,340.9938,343.0039,709800.0],["2021-06-24",344.6529,344.6529,340.4658,342.4482,644900.0],["2021-06-25",341.8182,347.756,340.9475,345.8107,2930400.0],["2021-06-28",345.8849,345.8849,341.2161,342.9391,565000.0],["2021-06-29",342.5686,343.8933,333.4812,333.7684,1151300.0],["2021-06-30",334.6854,338.0295,334.6854,336.6585,613900.0],["2021-07-01",337.6775,340.8548,336.6215,340.5399,449400.0],["2021-07-02",340.8179,343.7265,338.4001,342.0036,338000.0],["2021-07-06",340.9197,341.2995,336.0286,340.5677,603300.0],["2021-07-07",340.2806,344.653,338.8541,343.9119,545500.0],["2021-07-08",341.7256,344.588,340.8364,342.689,402700.0],["2021-07-09",345.0419,345.996,342.1702,344.4305,357400.0],["2021-07-12",342.8928,345.0141,341.1605,343.0502,450300.0],["2021-07-13",343.3005,346.4315,340.2343,340.327,707400.0],["2021-07-14",340.299,341.3088,336.8345,337.131,1044400.0],["2021-07-15",335.6488,338.7798,335.0652,337.2977,491000.0],["2021-07-16",338.502,339.0207,334.7225,336.0842,778800.0],["2021-07-19",334.7503,335.6303,324.8107,328.8495,866700.0],["2021-07-20",329.4424,336.0193,329.4424,333.4534,911300.0],["2021-07-21",334.4909,336.5566,333.3793,334.8336,632500.0],["2021-07-22",334.2223,334.4539,331.8972,332.7957,549500.0],["2021-07-23",334.0463,335.056,332.3326,334.6947,478400.0],["2021-07-26",331.5544,332.9624,329.1274,331.8694,715800.0],["2021-07-27",332.1102,338.1684,332.0639,335.5191,573100.0],["2021-07-28",336.6956,338.1037,333.3423,333.5831,564400.0],["2021-07-29",336.0842,342.5964,336.0842,338.7243,1015700.0],["2021-07-30",337.7701,339.3912,335.5284,336.2787,645200.0],["2021-08-02",337.0198,340.299,335.0652,335.1856,396700.0],["2021-08-03",334.7317,338.6872,332.2399,337.5941,666200.0],["2021-08-04",336.1213,337.1866,330.2483,330.9338,641800.0],["2021-08-05",332.2307,332.9347,330.7023,332.2956,351300.0],["2021-08-06",333.3515,336.2325,333.3515,335.4358,361100.0],["2021-08-09",335.0745,335.0745,333.2033,334.3983,356500.0],["2021-08-10",333.6851,336.2881,332.4345,335.9638,642600.0],["2021-08-11",337.0013,340.2527,335.5655,339.1319,331200.0],["2021-08-12",340.2897,340.2897,334.4075,337.0568,570400.0],["2021-08-13",337.0754,338.4001,336.0101,336.3621,372100.0],["2021-08-16",335.76,341.6515,333.0644,341.4662,679900.0],["2021-08-17",341.8461,344.375,338.9559,341.4756,924700.0],["2021-08-18",339.521,340.4566,336.2881,336.4085,411700.0],["2021-08-19",335.4728,338.1129,333.37,334.4909,468100.0],["2021-08-20",333.6757,337.8072,332.7957,336.2602,496000.0],["2021-08-23",338.1129,338.2704,335.9452,336.1861,474400.0],["2021-08-24",337.6034,337.6034,335.584,336.0471,318800.0],["2021-08-25",336.214,337.5757,335.019,335.9453,416600.0],["2021-08-26",335.4543,340.0026,334.2037,339.7432,739600.0],["2021-08-27",341.5109,342.7854,338.2175,339.4177,553700.0],["2021-08-30",339.3339,343.5668,338.5524,342.0039,541100.0],["2021-08-31",341.7714,342.2738,338.7665,342.0784,782300.0],["2021-09-01",342.2551,342.2551,339.1943,339.5479,508300.0],["2021-09-02",339.5666,342.7296,339.5666,342.6366,665600.0],["2021-09-03",342.1341,342.6086,339.9665,340.4316,379400.0],["2021-09-07",338.2083,340.0503,333.5846,333.873,869100.0],["2021-09-08",333.7707,337.2314,333.4172,335.2871,560100.0],["2021-09-09",335.2219,336.5802,331.8449,331.9193,1259200.0],["2021-09-10",332.9148,333.1566,328.2724,329.4261,669300.0],["2021-09-13",330.9518,332.6356,325.3885,329.0539,647800.0],["2021-09-14",330.3191,331.0262,324.7837,327.2212,848300.0],["2021-09-15",327.4817,332.31,326.9421,330.9518,611500.0],["2021-09-16",331.9006,332.2261,324.9232,325.2953,584300.0],["2021-09-17",326.4304,330.9611,322.8394,325.835,1901700.0],["2021-09-20",322.7929,327.1467,321.109,324.5046,634800.0],["2021-09-21",324.5232,325.9373,320.8578,321.0904,535200.0],["2021-09-22",322.8486,326.0489,321.7229,324.2348,585700.0],["2021-09-23",326.6258,328.2166,323.9837,326.4583,845100.0],["2021-09-24",327.6212,332.2542,327.1189,330.9146,608700.0],["2021-09-27",331.7891,336.1523,331.7891,332.3194,613100.0],["2021-09-28",331.8541,335.8452,331.5657,333.3333,767200.0],["2021-09-29",333.7799,340.4968,331.0169,337.6873,762300.0],["2021-09-30",338.2548,339.2317,334.8127,335.0545,981600.0],["2021-10-01",336.5244,337.6035,331.6402,335.7708,587800.0],["2021-10-04",336.4499,341.6969,336.3011,340.1898,893800.0],["2021-10-05",339.92,345.3996,338.4501,344.1065,569700.0],["2021-10-06",343.0087,351.1676,341.0271,351.028,839900.0],["2021-10-07",351.6606,357.103,351.6606,356.0331,696200.0],["2021-10-08",356.517,363.699,355.4006,362.564,690300.0],["2021-10-11",362.8617,368.946,360.815,365.7643,790200.0],["2021-10-12",365.2619,367.1505,361.9779,362.8896,715100.0],["2021-10-13",362.3407,362.7501,356.8518,361.6151,671100.0],["2021-10-14",363.1035,365.448,361.8383,362.7686,514700.0],["2021-10-15",363.8293,369.0763,363.8293,367.811,665000.0],["2021-10-18",366.4527,369.1692,365.1875,366.4434,422500.0],["2021-10-19",368.0063,371.5043,365.4572,371.4764,445800.0],["2021-10-20",370.9555,373.9976,369.8112,372.9464,340300.0],["2021-10-21",372.1277,375.2535,369.3088,374.7047,398800.0],["2021-10-22",375.5605,377.998,372.4719,377.9049,524000.0],["2021-10-25",377.3561,379.5981,375.4489,378.2864,473900.0],["2021-10-26",367.1132,370.9648,365.3177,368.9367,1590200.0],["2021-10-27",367.6249,368.4436,360.4708,361.1034,1009200.0],["2021-10-28",354.0423,354.7773,329.4726,333.6497,2011200.0],["2021-10-29",327.4724,334.5986,327.4724,332.3286,1351100.0],["2021-11-01",332.1239,335.6591,328.3282,330.1237,777800.0],["2021-11-02",332.124,333.3055,325.928,328.5888,933300.0],["2021-11-03",325.6303,330.0307,325.1465,329.4353,675300.0],["2021-11-04",328.6539,334.487,328.6539,331.8076,988900.0],["2021-11-05",335.8452,340.9992,333.5473,338.9804,1105800.0],["2021-11-08",339.5665,339.9945,335.2498,337.9571,523900.0],["2021-11-09",338.3571,340.4503,335.501,339.1199,550400.0],["2021-11-10",338.4408,341.3341,336.1894,336.8686,562500.0],["2021-11-11",335.8917,336.4034,332.1239,334.859,475400.0],["2021-11-12",334.5521,335.7336,333.4078,334.5893,493300.0],["2021-11-15",335.38,336.3941,334.2357,334.9149,961600.0],["2021-11-16",335.3428,336.0592,329.8632,329.8911,801100.0],["2021-11-17",330.6727,331.9193,329.1098,329.2958,784800.0],["2021-11-18",329.6679,329.6679,321.7974,326.9328,1438900.0],["2021-11-19",327.1281,329.7981,323.4627,328.5236,789000.0],["2021-11-22",329.7424,339.8828,328.7097,337.8454,943000.0],["2021-11-23",338.2548,342.5901,336.7849,338.8316,776000.0],["2021-11-24",338.9991,342.6366,335.6592,336.1895,607000.0],["2021-11-26",329.6395,333.8442,328.6491,330.7514,524200.0],["2021-11-29",332.0034,335.2551,329.49,333.0032,532700.0],["2021-11-30",330.8728,331.5082,325.4721,325.9112,1276200.0],["2021-12-01",326.6774,329.7609,323.2109,323.2763,712000.0],["2021-12-02",325.5749,332.4519,325.0423,329.4339,700700.0],["2021-12-03",329.462,334.6571,329.462,334.3581,746400.0],["2021-12-06",337.5163,343.2534,336.3857,340.0765,1096000.0],["2021-12-07",339.3009,341.1136,337.0771,338.8711,919200.0],["2021-12-08",339.684,343.2253,338.5814,340.1979,467400.0],["2021-12-09",338.7963,344.1784,337.2079,343.7205,753700.0],["2021-12-10",344.0382,347.458,341.9826,346.7105,480300.0],["2021-12-13",346.8601,354.0828,346.561,352.5691,904700.0],["2021-12-14",351.9337,357.2316,350.8405,351.5319,906700.0],["2021-12-15",352.0178,354.7462,349.6445,353.9613,672000.0],["2021-12-16",355.2414,357.9324,352.7466,353.8679,721400.0],["2021-12-17",354.578,355.5685,351.8216,352.6906,1139400.0],["2021-12-20",351.5226,352.4196,342.917,345.6734,860800.0],["2021-12-21",347.0563,355.2414,346.6358,353.653,798300.0],["2021-12-22",353.653,355.9983,353.653,354.8864,715200.0],["2021-12-23",355.5498,358.9603,355.0733,356.1571,610500.0],["2021-12-27",356.4561,359.5676,356.1758,358.9976,362200.0],["2021-12-28",357.5868,362.4923,356.942,360.0442,307800.0],["2021-12-29",360.0441,361.371,359.007,359.7264,365200.0],["2021-12-30",360.4365,362.2866,358.9882,359.2966,375900.0],["2021-12-31",358.8107,362.7351,358.792,361.6699,414100.0],["2022-01-03",361.5579,362.6044,357.6242,360.2311,662100.0],["2022-01-04",362.1091,371.7426,362.1091,370.939,740500.0],["2022-01-05",365.3795,373.3498,364.5759,369.0703,1072500.0],["2022-01-06",371.4716,373.5926,368.519,371.2006,764300.0],["2022-01-07",372.1818,374.8261,370.0888,374.144,908600.0],["2022-01-10",378.4233,380.1426,373.0413,375.8351,1018100.0],["2022-01-11",371.6024,375.3305,369.5467,374.3121,605000.0],["2022-01-12",374.9848,375.8351,367.8181,369.5748,714800.0],["2022-01-13",369.5748,373.63,368.4909,371.5182,665300.0],["2022-01-14",371.2099,377.489,369.9018,376.9751,936100.0],["2022-01-18",376.8723,377.489,369.9112,375.2745,774800.0],["2022-01-19",376.6013,382.1329,375.1344,375.2932,570100.0],["2022-01-20",375.1436,377.8627,370.9296,371.3314,843900.0],["2022-01-21",373.5272,380.8528,371.7145,372.6396,928100.0],["2022-01-24",371.8827,378.1898,368.8273,376.6107,1303300.0],["2022-01-25",373.4805,378.956,367.2202,376.7228,987700.0],["2022-01-26",376.1061,381.9273,372.9946,376.7695,1111000.0],["2022-01-27",364.1741,365.529,346.9909,349.4483,1797900.0],["2022-01-28",346.1406,355.7553,345.1034,355.2508,921000.0],["2022-01-31",352.0365,353.326,342.8049,345.6267,1141900.0],["2022-02-01",345.6174,347.5235,340.6932,346.2621,898400.0],["2022-02-02",343.2907,347.5141,341.2817,346.6357,764800.0],["2022-02-03",348.056,350.2051,343.8513,349.28,676100.0],["2022-02-04",347.8692,350.3173,342.917,345.4865,532400.0],["2022-02-07",346.2247,350.9526,344.0476,348.6728,539800.0],["2022-02-08",349.7287,355.064,347.2712,354.4286,607500.0],["2022-02-09",355.1666,359.4274,354.7088,359.1378,702800.0],["2022-02-10",357.6428,360.9878,354.9985,356.9513,906000.0],["2022-02-11",357.8578,374.8915,355.3069,373.1162,1772600.0],["2022-02-14",370.9483,371.266,357.6614,364.9683,1709900.0],["2022-02-15",361.7727,363.3986,355.3442,359.5209,787600.0],["2022-02-16",359.7264,368.3881,359.5489,367.8275,1086100.0],["2022-02-17",366.9959,375.0222,365.7252,371.9855,887800.0],["2022-02-18",371.4155,373.2562,365.4075,365.5757,1472200.0],["2022-02-22",368.9581,370.4905,361.4924,365.0898,719200.0],["2022-02-23",366.6502,368.7059,359.5863,360.7449,666100.0],["2022-02-24",369.6589,376.4612,364.3984,369.5375,1548300.0],["2022-02-25",368.9933,385.6352,368.9933,384.3125,1260000.0],["2022-02-28",388.6653,415.5232,388.3088,414.7727,2603800.0],["2022-03-01",416.8272,428.7974,416.2549,427.8687,2236300.0],["2022-03-02",423.8067,429.2196,409.0691,425.3264,1784400.0],["2022-03-03",424.3977,426.9212,414.0504,421.8554,1426100.0],["2022-03-04",426.03,443.6663,422.1556,439.5668,1675700.0],["2022-03-07",443.1785,460.4396,442.7376,448.3662,2401800.0],["2022-03-08",446.687,448.2161,420.4576,421.4051,2448200.0],["2022-03-09",414.1911,428.5629,410.3731,422.0712,1730700.0],["2022-03-10",422.6059,434.4541,414.4913,417.0898,1442900.0],["2022-03-11",419.9698,422.0149,408.722,409.2942,1175900.0],["2022-03-14",412.1085,415.2512,404.5381,414.0973,913600.0],["2022-03-15",416.0861,420.6171,409.829,420.1012,827500.0],["2022-03-16",403.7782,415.6827,390.4665,398.1589,1878000.0],["2022-03-17",404.3598,408.0653,398.3372,402.2585,978400.0],["2022-03-18",401.5455,406.5832,398.0839,401.4611,1826100.0],["2022-03-21",408.2998,420.5233,405.3636,418.9567,1293500.0],["2022-03-22",419.4351,420.27,411.3956,418.6752,741300.0],["2022-03-23",420.27,424.0224,415.1292,419.2569,587100.0],["2022-03-24",419.3225,426.9681,418.4689,426.4334,665100.0],["2022-03-25",425.2983,431.9307,425.2983,429.82,480000.0],["2022-03-28",425.7673,427.5872,417.0805,419.1443,661200.0],["2022-03-29",407.7839,422.7185,404.6788,418.6846,893800.0],["2022-03-30",421.6678,428.2345,420.7297,425.2701,624000.0],["2022-03-31",422.1181,429.5854,419.0506,419.5384,648000.0],["2022-04-01",418.9379,426.7054,416.5739,426.6397,699200.0],["2022-04-04",427.2401,428.2908,416.8647,424.2945,713300.0],["2022-04-05",422.6059,434.8106,422.6059,425.908,576200.0],["2022-04-06",426.8367,437.5499,426.7242,432.8969,806400.0],["2022-04-07",431.5272,443.3849,430.6173,441.6306,761600.0],["2022-04-08",443.4975,447.7189,430.9175,434.9607,909500.0],["2022-04-11",437.5124,441.7995,433.1221,433.5349,869000.0],["2022-04-12",434.6324,437.7938,430.8894,434.6043,632600.0],["2022-04-13",439.0321,440.9646,431.8368,435.7675,563000.0],["2022-04-14",439.4824,441.1428,434.6605,438.2816,1120300.0],["2022-04-18",438.2816,444.0697,433.4785,436.7618,569300.0],["2022-04-19",436.8745,444.52,434.7919,435.6643,542500.0],["2022-04-20",437.0715,440.0922,433.8538,434.7169,603500.0],["2022-04-21",435.8895,436.715,415.6077,416.0017,947900.0],["2022-04-22",416.2737,428.394,416.2081,419.7072,727000.0],["2022-04-25",416.5083,417.4558,407.2773,416.5364,608200.0],["2022-04-26",417.1555,424.4728,413.1499,415.1199,614300.0],["2022-04-27",416.6865,422.7936,412.5495,412.5495,838400.0],["2022-04-28",409.951,421.9399,405.6263,417.6153,1112400.0],["2022-04-29",419.9041,421.5271,410.9171,412.2023,945600.0],["2022-05-02",410.0634,417.1086,405.1853,411.4706,759900.0],["2022-05-03",416.9398,425.1764,412.4744,423.3189,1076000.0],["2022-05-04",425.4953,435.2797,422.3996,433.9382,792100.0],["2022-05-05",434.5667,441.1241,428.8537,437.775,1559700.0],["2022-05-06",435.6361,440.4017,429.3508,439.6888,925400.0],["2022-05-09",437.1183,438.0189,424.3508,425.8799,880700.0],["2022-05-10",424.4446,428.1032,419.4633,422.1181,924000.0],["2022-05-11",421.846,429.9981,417.5214,418.8441,805100.0],["2022-05-12",420.3826,422.9999,415.2981,422.878,942000.0],["2022-05-13",423.7691,426.3208,419.6509,424.801,576900.0],["2022-05-16",425.589,432.7655,424.9136,429.726,586600.0],["2022-05-17",430.1951,433.6004,425.4108,430.8518,580900.0],["2022-05-18",430.8049,433.6661,423.3282,426.7148,758100.0],["2022-05-19",421.5646,425.3264,412.0147,420.739,758600.0],["2022-05-20",422.3151,422.9812,410.4387,415.8891,636900.0],["2022-05-23",419.0035,429.9043,418.6752,428.4971,561400.0],["2022-05-24",427.3808,443.1972,427.3808,441.9402,794100.0],["2022-05-25",441.9777,445.0547,438.244,438.6756,594300.0],["2022-05-26",441.5931,446.9966,437.7469,438.4973,760400.0],["2022-05-27",438.9211,443.5349,435.5596,443.2618,646000.0],["2022-05-31",438.7517,441.3128,430.155,440.6348,1762600.0],["2022-06-01",440.4559,444.3446,431.9627,437.132,798600.0],["2022-06-02",438.8458,439.7214,423.4226,435.8327,1151400.0],["2022-06-03",435.1735,450.6438,435.1735,450.4272,872400.0],["2022-06-06",451.2748,455.672,449.5705,450.8887,586500.0],["2022-06-07",450.8321,463.5436,448.8454,463.3176,742900.0],["2022-06-08",459.3253,462.828,444.4859,444.8531,853000.0],["2022-06-09",442.791,443.7232,435.4184,435.8798,843500.0],["2022-06-10",432.5183,438.6292,426.5392,436.7272,964400.0],["2022-06-13",432.9137,438.5538,430.8328,433.7705,1328000.0],["2022-06-14",433.1021,435.9174,422.3398,427.9139,818500.0],["2022-06-15",429.6088,435.6255,421.5393,431.6708,874400.0],["2022-06-16",428.0928,431.9439,421.4264,422.7917,1055200.0],["2022-06-17",420.8896,425.3528,410.5981,417.999,1368400.0],["2022-06-21",422.4339,437.6311,422.415,436.6801,780500.0],["2022-06-22",427.6879,436.9061,426.5486,431.8215,539800.0],["2022-06-23",431.6709,433.7424,423.1966,429.59,614400.0],["2022-06-24",433.1303,437.2827,428.9873,436.6142,807800.0],["2022-06-27",434.4297,441.4916,434.3355,439.5519,542600.0],["2022-06-28",440.7854,446.143,437.0567,437.5275,583200.0],["2022-06-29",440.663,440.663,432.4901,434.8346,586900.0],["2022-06-30",431.3507,452.0092,431.3507,450.6156,1355000.0],["2022-07-01",450.6156,459.4006,445.9641,457.96,607000.0],["2022-07-05",451.0769,452.1504,428.8555,437.2356,1254400.0],["2022-07-06",437.7347,456.6324,436.4165,453.7229,899600.0],["2022-07-07",451.9621,458.4214,450.5591,451.3783,612700.0],["2022-07-08",452.5647,454.9846,450.6533,452.367,380900.0],["2022-07-11",450.6627,453.6287,444.9944,447.7344,497200.0],["2022-07-12",448.836,450.465,440.1734,441.4916,534800.0],["2022-07-13",437.81,449.0526,436.8967,438.0266,531500.0],["2022-07-14",432.0852,434.7781,428.1776,432.1793,571400.0],["2022-07-15",435.9551,436.1246,428.4319,434.2603,1451900.0],["2022-07-18",435.9551,437.2639,422.0196,423.0177,706200.0],["2022-07-19",418.1591,431.492,417.2458,430.6729,751300.0],["2022-07-20",431.2471,433.8553,425.7294,429.4298,593900.0],["2022-07-21",427.7821,428.5542,422.5845,427.2925,528500.0],["2022-07-22",430.6539,436.1998,423.7238,425.4563,864700.0],["2022-07-25",425.4941,432.8856,424.7597,426.8406,826500.0],["2022-07-26",426.6805,428.526,418.3568,418.677,702500.0],["2022-07-27",419.5527,421.5206,415.6169,419.7693,744600.0],["2022-07-28",412.7826,429.251,408.5267,427.9139,1016600.0],["2022-07-29",430.9836,451.7738,429.4206,450.9264,1199000.0],["2022-08-01",453.2521,459.6549,444.6365,447.8474,933400.0],["2022-08-02",453.6946,459.8337,444.6177,452.9507,687400.0],["2022-08-03",451.9621,455.832,443.5066,453.6099,845000.0],["2022-08-04",453.8453,457.7529,449.627,450.1166,654900.0],["2022-08-05",447.8944,450.4367,441.9718,449.6928,522300.0],["2022-08-08",450.9734,452.0374,438.5727,442.5932,614100.0],["2022-08-09",446.3032,454.0148,445.3804,446.0584,667500.0],["2022-08-10",446.7739,447.2541,442.1225,445.5028,711100.0],["2022-08-11",446.3126,446.5574,440.4936,442.8381,690400.0],["2022-08-12",443.0358,451.7361,441.8117,451.5666,701600.0],["2022-08-15",450.0507,460.8319,447.3389,458.4308,586100.0],["2022-08-16",456.9807,460.0597,455.0034,457.1407,500800.0],["2022-08-17",454.5232,467.3099,454.4384,463.7413,852000.0],["2022-08-18",465.1349,468.1574,461.7828,464.0897,592000.0],["2022-08-19",463.3836,464.4287,459.3441,462.0842,606600.0],["2022-08-22",459.4947,464.3345,455.4836,455.9073,607700.0],["2022-08-23",454.6362,457.2538,451.6514,454.6739,451500.0],["2022-08-24",456.8583,461.6604,456.2745,460.3328,612600.0],["2022-08-25",460.4269,465.7093,458.346,465.5963,375300.0],["2022-08-26",466.1821,469.3759,457.9993,458.3962,448500.0],["2022-08-29",453.5961,462.2135,450.8087,459.0387,499500.0],["2022-08-30",459.7852,459.927,452.2639,454.4277,573700.0],["2022-08-31",454.6166,455.9961,450.6858,451.6496,725100.0],["2022-09-01",449.7314,454.9095,448.8244,453.8512,564100.0],["2022-09-02",457.319,458.6229,448.5787,450.6669,512100.0],["2022-09-06",450.5252,457.5079,450.4496,453.3032,569300.0],["2022-09-07",451.4701,461.3159,449.741,460.9001,512300.0],["2022-09-08",460.2292,462.8277,454.7772,462.7426,584900.0],["2022-09-09",462.4971,468.0814,459.4734,464.3302,704600.0],["2022-09-12",463.99,464.0466,454.9284,455.7221,918500.0],["2022-09-13",453.1426,460.5411,439.6117,443.0889,836500.0],["2022-09-14",446.755,458.4623,445.848,458.1599,1157400.0],["2022-09-15",456.1285,460.8813,452.1694,458.3489,758000.0],["2022-09-16",456.7237,460.9663,453.8324,458.4624,1115500.0],["2022-09-19",456.563,465.4262,454.541,461.1741,842900.0],["2022-09-20",461.1646,468.7427,454.522,466.7773,875700.0],["2022-09-21",477.6342,487.0831,465.4639,465.7096,1246600.0],["2022-09-22",465.6151,473.042,455.6843,469.1018,1206800.0],["2022-09-23",464.7742,464.7742,447.9551,452.4339,877700.0],["2022-09-26",451.0733,455.4576,446.3299,448.2291,657200.0],["2022-09-27",451.0354,452.7835,445.2716,448.0118,1023800.0],["2022-09-28",449.3252,459.0765,438.6952,457.0356,948300.0],["2022-09-29",454.1725,455.5331,438.9125,444.5535,910900.0],["2022-09-30",440.7928,447.8795,440.7928,444.4023,1134500.0],["2022-10-03",450.185,462.9316,447.8795,458.9442,910600.0],["2022-10-04",461.5049,469.7255,460.1726,463.2624,985700.0],["2022-10-05",460.1631,462.5253,454.1914,457.7536,620800.0],["2022-10-06",457.0639,459.5017,454.4843,458.4907,604900.0],["2022-10-07",458.4245,469.1585,456.4024,468.7522,1097600.0],["2022-10-10",471.3318,480.9508,470.557,476.0657,1375700.0],["2022-10-11",476.3491,486.2043,475.527,479.3539,836500.0],["2022-10-12",480.1382,480.1382,465.0766,465.2466,972500.0],["2022-10-13",461.193,475.3286,459.5773,473.8074,922000.0],["2022-10-14",468.3837,469.5932,437.5896,438.6101,1642700.0],["2022-10-17",441.4637,452.3205,440.566,448.9094,1122600.0],["2022-10-18",453.5488,481.7917,452.5851,478.872,1853200.0],["2022-10-19",477.02,488.3115,473.883,482.7555,1342700.0],["2022-10-20",483.5587,488.0281,481.102,484.2013,877900.0],["2022-10-21",484.3146,496.3997,481.4232,493.858,1054300.0],["2022-10-24",498.5447,505.1778,495.3888,496.9762,866600.0],["2022-10-25",491.6942,498.9038,488.9352,497.7227,763800.0],["2022-10-26",500.3779,505.7166,495.9558,501.7291,940900.0],["2022-10-27",484.3335,508.1732,480.0059,505.9999,1689500.0],["2022-10-28",510.3181,525.6159,501.7385,517.9056,1316600.0],["2022-10-31",514.778,523.1498,513.9937,518.756,1089000.0],["2022-11-01",519.3324,519.7954,504.8188,506.3495,1303100.0],["2022-11-02",504.6205,509.9402,500.633,501.0771,1111900.0],["2022-11-03",498.9415,502.0691,496.5132,496.551,1200000.0],["2022-11-04",497.014,498.11,481.9052,493.962,1242000.0],["2022-11-07",494.2264,507.9558,491.8737,505.3006,804500.0],["2022-11-08",503.9495,512.2646,502.9952,511.1212,652600.0],["2022-11-09",510.866,513.2566,503.4486,503.7604,601600.0],["2022-11-10",510.9794,510.9794,494.8595,502.2958,1220000.0],["2022-11-11",489.4265,490.2391,463.1868,465.549,2267400.0],["2022-11-14",468.6672,472.5129,452.0937,455.193,2194500.0],["2022-11-15",458.2733,481.8957,453.4733,473.127,1902800.0],["2022-11-16",471.5018,479.7035,468.7049,477.294,1066900.0],["2022-11-17",477.1145,491.1461,477.0011,490.2579,950800.0],["2022-11-18",490.2486,495.8707,487.4045,491.7415,863500.0],["2022-11-21",492.9604,503.0991,491.8076,498.7809,861500.0],["2022-11-22",500.7085,504.3559,494.5856,495.7384,635300.0],["2022-11-23",495.5399,496.7967,489.8044,493.5557,553600.0],["2022-11-25",499.4903,502.2586,494.9493,500.4005,254400.0],["2022-11-28",497.452,502.9601,495.2905,497.6037,490600.0],["2022-11-29",497.5942,502.1732,496.011,500.8933,385500.0],["2022-11-30",500.5142,507.0936,497.2056,505.5767,786500.0],["2022-12-01",506.8377,507.5961,494.4943,502.7422,568100.0],["2022-12-02",501.1115,521.2951,499.9833,517.2469,843500.0],["2022-12-05",511.483,514.9623,506.1077,513.2938,671100.0],["2022-12-06",515.5406,515.5406,500.903,504.1737,576600.0],["2022-12-07",504.5243,512.8291,502.3629,512.1371,583000.0],["2022-12-08",516.6781,518.3372,511.2364,512.4594,378700.0],["2022-12-09",510.9901,517.3703,501.3486,501.4529,589600.0],["2022-12-12",502.9317,508.0416,498.5897,507.3685,540500.0],["2022-12-13",509.1035,509.1509,496.1439,498.277,853700.0],["2022-12-14",501.2727,509.7291,497.6701,504.1452,575900.0],["2022-12-15",505.0457,505.6525,495.4517,501.0261,483200.0],["2022-12-16",499.7748,504.7141,494.5038,502.3345,1429000.0],["2022-12-19",502.0594,510.0419,499.1016,504.8466,783700.0],["2022-12-20",505.899,512.7059,500.7227,502.05,642000.0],["2022-12-21",503.4058,512.469,502.2492,510.7909,518600.0],["2022-12-22",510.9899,513.9288,499.0257,503.7564,434600.0],["2022-12-23",504.0788,508.3829,502.3439,506.9798,475700.0],["2022-12-27",510.0419,515.768,509.0939,513.0662,454500.0],["2022-12-28",515.2087,517.0289,512.1655,512.3267,718100.0],["2022-12-29",512.1465,515.9387,510.241,513.834,487100.0],["2022-12-30",514.7158,518.4511,511.4735,517.2565,564700.0],["2023-01-03",516.6023,519.3326,509.9471,512.2509,615200.0],["2023-01-04",508.0227,512.2699,495.2242,499.0922,939800.0],["2023-01-05",499.168,505.9748,495.7645,501.0545,766600.0],["2023-01-06",502.2776,512.7438,478.8042,494.3235,1084600.0],["2023-01-09",491.1097,491.1097,462.754,469.6652,1853000.0],["2023-01-10",471.1442,476.2067,465.437,470.0255,902200.0],["2023-01-11",470.4141,473.4099,464.0528,467.3141,944000.0],["2023-01-12",466.1575,468.3285,460.6399,462.6213,1097800.0],["2023-01-13",449.747,449.747,431.1561,437.451,2608900.0],["2023-01-17",439.2617,441.0535,430.1512,431.8955,1934700.0],["2023-01-18",430.1512,430.4829,422.3583,422.8797,1927400.0],["2023-01-19",424.8611,429.4686,419.2298,419.3246,1376600.0],["2023-01-20",422.8134,428.7955,417.22,427.3356,2130900.0],["2023-01-23",428.4827,430.8622,425.0318,427.4398,1054900.0],["2023-01-24",428.7102,438.93,424.719,435.4412,1119100.0],["2023-01-25",434.0002,441.7835,433.8864,439.2144,1141700.0],["2023-01-26",434.1993,448.6094,416.1772,420.4244,3119200.0],["2023-01-27",410.6691,420.9173,408.5455,414.9068,2143600.0],["2023-01-30",421.8843,425.3351,413.807,416.4521,1531200.0],["2023-01-31",418.4809,424.7853,412.9918,424.7569,1320500.0],["2023-02-01",422.3015,425.6859,419.1445,419.5901,901300.0],["2023-02-02",416.6038,421.5715,413.3426,417.95,1236700.0],["2023-02-03",427.5631,430.8433,417.1537,417.7415,1388300.0],["2023-02-06",420.0451,430.1606,419.9503,425.629,1321300.0],["2023-02-07",424.719,430.5304,420.4433,428.6533,1098500.0],["2023-02-08",427.563,433.147,426.9468,432.3601,961400.0],["2023-02-09",432.123,437.9155,428.8902,430.2649,951700.0],["2023-02-10",433.365,440.2003,432.7108,439.7547,967900.0],["2023-02-13",443.4995,446.5142,435.1378,440.1529,922200.0],["2023-02-14",443.5658,446.4479,441.6603,443.2151,1252900.0],["2023-02-15",441.7077,443.7649,435.0809,436.9865,828100.0],["2023-02-16",434.3984,444.1821,432.654,441.1673,968200.0],["2023-02-17",441.2526,446.2108,438.7308,446.1729,830100.0],["2023-02-21",450.1073,454.2502,444.22,449.3204,1272800.0],["2023-02-22",449.3298,456.478,449.3203,453.8519,1289100.0],["2023-02-23",452.7333,457.2744,448.1448,451.5104,995300.0],["2023-02-24",449.7216,454.8121,445.8205,448.066,629300.0],["2023-02-27",447.7995,451.1012,444.6977,447.2667,681400.0],["2023-02-28",447.6663,448.8557,440.8346,441.5958,764400.0],["2023-03-01",439.5597,443.0802,436.9716,440.1115,588800.0],["2023-03-02",437.9992,446.1344,437.9992,445.554,549000.0],["2023-03-03",447.3713,447.8661,441.9859,444.7072,726800.0],["2023-03-06",443.9841,451.3867,443.3561,447.4095,761200.0],["2023-03-07",448.0184,452.8805,447.8471,449.2934,923200.0],["2023-03-08",449.1031,452.557,438.5606,442.6806,1089000.0],["2023-03-09",446.8481,446.8481,435.9725,436.7718,834900.0],["2023-03-10",436.2865,440.7205,435.0115,437.4759,772200.0],["2023-03-13",432.6328,440.416,431.7099,435.5349,1237200.0],["2023-03-14",435.6871,437.6662,427.4377,431.6528,1782800.0],["2023-03-15",427.1903,434.2409,418.5318,427.1237,1513200.0],["2023-03-16",427.3235,433.8507,426.2673,428.313,1074800.0],["2023-03-17",427.9896,428.3226,419.9019,422.0808,1599300.0],["2023-03-20",423.6698,430.3682,423.4224,427.4662,662300.0],["2023-03-21",431.7765,432.6043,425.3825,428.1513,680100.0],["2023-03-22",428.3797,430.4539,421.5956,422.0808,726100.0],["2023-03-23",422.4709,424.4215,419.331,422.8801,1123900.0],["2023-03-24",423.489,434.0696,421.5099,433.1656,1006400.0],["2023-03-27",436.8194,437.4949,433.0991,436.0201,626800.0],["2023-03-28",436.0772,439.1125,435.3921,436.7337,476800.0],["2023-03-29",437.0953,440.1401,435.3065,439.1791,584200.0],["2023-03-30",438.1229,440.4636,436.258,438.6177,541500.0],["2023-03-31",440.5207,440.8442,437.1619,439.3218,640600.0],["2023-04-03",440.825,448.6748,440.2066,446.4293,577600.0],["2023-04-04",445.9917,449.046,442.4426,445.3923,495200.0],["2023-04-05",444.555,450.6255,444.555,448.066,707000.0],["2023-04-06",451.6531,453.1565,445.5731,447.5712,575800.0],["2023-04-10",448.1326,454.9738,448.1326,453.4229,594800.0],["2023-04-11",453.0232,453.0232,444.8499,445.554,657000.0],["2023-04-12",444.7548,451.7007,443.4227,449.8358,574900.0],["2023-04-13",449.1031,452.9757,446.8861,451.1583,540000.0],["2023-04-14",447.7234,450.1401,446.0297,449.6454,501800.0],["2023-04-17",450.0451,454.5076,448.5132,451.7578,598400.0],["2023-04-18",452.6617,459.9501,452.6617,456.2107,756100.0],["2023-04-19",457.1527,459.3697,453.0994,453.9272,482600.0],["2023-04-20",455.1927,455.1927,449.1697,451.1774,511700.0],["2023-04-21",452.6427,452.6427,446.0869,449.0936,1519500.0],["2023-04-24",448.3038,449.7025,443.8699,448.0755,593600.0],["2023-04-25",447.3048,447.3048,441.8908,442.8899,691400.0],["2023-04-26",440.2447,441.8051,427.2854,427.3044,1413000.0],["2023-04-27",430.5301,437.3808,421.51,435.4778,1371000.0],["2023-04-28",438.0373,439.179,433.432,438.8936,708600.0],["2023-05-01",439.5407,443.4227,437.2951,440.2733,630200.0],["2023-05-02",438.4749,438.4844,426.8192,427.038,770300.0],["2023-05-03",425.8202,430.3397,422.0523,422.1855,520200.0],["2023-05-04",421.7763,423.6793,414.0883,420.7773,645700.0],["2023-05-05",421.9476,426.6956,420.4919,425.1351,474700.0],["2023-05-08",426.5813,429.0742,420.4347,420.7867,418200.0],["2023-05-09",421.5099,423.4985,419.4832,420.8533,462200.0],["2023-05-10",421.605,423.4129,417.4185,421.5384,559600.0],["2023-05-11",417.6087,418.9503,412.1662,414.7067,698900.0],["2023-05-12",415.8866,420.3776,413.6791,417.4756,749400.0],["2023-05-15",417.466,418.7315,414.8494,418.0559,491000.0],["2023-05-16",418.6459,418.9789,414.3262,414.4974,448800.0],["2023-05-17",417.704,426.648,416.3528,425.6394,758300.0],["2023-05-18",424.431,425.2398,416.5146,422.0808,518500.0],["2023-05-19",423.7554,424.6498,419.4072,421.8049,463800.0],["2023-05-22",420.6439,423.584,417.171,421.5764,508700.0],["2023-05-23",419.7687,424.2406,418.9028,421.5384,578300.0],["2023-05-24",421.5384,424.6974,419.9685,420.0256,664600.0],["2023-05-25",417.0664,418.6079,408.2842,412.4803,910600.0],["2023-05-26",413.4168,421.9122,413.4168,418.8638,865000.0],["2023-05-30",415.586,421.5394,413.1396,418.7108,875900.0],["2023-05-31",418.3765,421.7689,415.328,416.1594,1500800.0],["2023-06-01",417.3825,419.7334,414.2864,419.0453,792500.0],["2023-06-02",422.304,427.2827,419.2651,424.1292,1025000.0],["2023-06-05",427.1489,427.1489,422.4282,425.7729,843900.0],["2023-06-06",427.6363,429.4233,424.4636,428.2097,696000.0],["2023-06-07",428.009,434.3256,424.5306,433.2266,814100.0],["2023-06-08",433.5993,437.5173,432.3187,435.2525,630300.0],["2023-06-09",436.189,439.3043,434.0293,434.0962,640800.0],["2023-06-12",433.8095,433.8095,428.3434,433.3795,781800.0],["2023-06-13",430.1973,433.6852,425.4001,431.1242,609800.0],["2023-06-14",430.8759,433.3127,426.3558,428.0186,510200.0],["2023-06-15",429.7291,434.5931,426.9291,432.7679,544600.0],["2023-06-16",432.9877,438.5398,432.5099,438.0047,1179000.0],["2023-06-20",438.5781,440.2408,433.9338,434.1727,510200.0],["2023-06-21",434.0675,442.0947,434.0102,441.9418,495300.0],["2023-06-22",440.4893,440.5275,435.5774,437.7276,454400.0],["2023-06-23",437.804,439.6865,432.5386,433.8955,555000.0],["2023-06-26",429.6335,429.9584,423.1449,428.1332,744200.0],["2023-06-27",428.3434,431.4014,425.5721,428.5345,535200.0],["2023-06-28",428.869,430.57,421.1095,423.0111,618800.0],["2023-06-29",423.1067,431.4014,422.7626,431.1911,531200.0],["2023-06-30",433.0355,439.1132,429.9394,435.5679,767000.0],["2023-07-03",432.9972,438.4729,432.1468,437.8231,239600.0],["2023-07-05",437.5078,439.2279,433.0069,438.6736,369300.0],["2023-07-06",438.1003,440.2313,433.886,435.7399,673800.0],["2023-07-07",434.7938,435.6061,430.7611,432.3666,577500.0],["2023-07-10",432.5003,435.3289,431.3249,432.5003,494600.0],["2023-07-11",433.7618,441.4927,433.0546,440.2982,688100.0],["2023-07-12",440.9575,441.0149,433.0642,433.2266,691000.0],["2023-07-13",432.2137,437.632,430.7516,436.7433,552600.0],["2023-07-14",435.7112,435.9883,429.7864,430.6369,604300.0],["2023-07-17",431.8123,436.7146,429.4042,434.0771,861500.0],["2023-07-18",436.4183,440.193,420.947,423.0302,1263100.0],["2023-07-19",422.7817,426.0403,419.179,422.6479,933600.0],["2023-07-20",427.665,434.9563,423.5176,434.1918,978200.0],["2023-07-21",433.9528,436.7719,431.8409,433.2935,593300.0],["2023-07-24",433.7618,435.1187,431.3632,432.1372,551400.0],["2023-07-25",425.6868,436.9917,424.3394,436.8961,846300.0],["2023-07-26",436.877,439.4094,433.8668,436.8674,896200.0],["2023-07-27",423.0684,427.1489,412.4516,425.5435,1719600.0],["2023-07-28",426.0691,432.3188,425.7251,429.7195,1127000.0],["2023-07-31",430.5031,430.5031,422.8583,425.2473,1031000.0],["2023-08-01",426.0978,429.7004,425.2472,428.2574,576700.0],["2023-08-02",428.009,428.5345,424.6452,427.6076,830300.0],["2023-08-03",427.34,428.1045,422.0077,422.9633,758500.0],["2023-08-04",424.3107,425.0274,418.2426,419.074,583900.0],["2023-08-07",418.4337,419.8576,413.885,417.2775,1289300.0],["2023-08-08",416.6467,418.9593,413.1205,413.6843,664800.0],["2023-08-09",413.7799,418.147,413.2638,416.2167,1547800.0],["2023-08-10",415.07,415.4427,410.5691,411.1711,800500.0],["2023-08-11",411.1711,413.455,410.5977,411.9164,733800.0],["2023-08-14",412.0884,413.6748,409.967,410.3875,516700.0],["2023-08-15",408.8012,409.4032,403.0102,404.3863,583700.0],["2023-08-16",403.7268,409.5274,403.7268,408.3233,518200.0],["2023-08-17",409.1643,413.0632,409.0974,410.1199,576200.0],["2023-08-18",409.1261,418.1184,409.1165,411.0756,716300.0],["2023-08-21",410.1199,415.4236,410.0244,414.4393,542400.0],["2023-08-22",415.2134,418.7682,414.7451,418.3,597900.0],["2023-08-23",419.4658,420.4788,414.1335,415.2324,558700.0],["2023-08-24",414.9362,418.2617,412.939,412.9963,518300.0],["2023-08-25",415.0598,415.818,411.2591,412.2765,436500.0],["2023-08-28",412.0653,413.9752,411.2783,413.8025,505300.0],["2023-08-29",412.6124,413.8409,408.8597,412.7564,541100.0],["2023-08-30",413.8697,418.4573,413.6585,417.3056,478700.0],["2023-08-31",418.4573,419.8394,415.6356,415.6644,503600.0],["2023-09-01",417.7184,419.5227,417.3728,418.0927,423900.0],["2023-09-05",417.5072,418.3614,413.6585,413.7353,470400.0],["2023-09-06",414.2248,414.6471,406.4027,406.5947,602500.0],["2023-09-07",408.5142,414.0808,408.5142,413.6489,718500.0],["2023-09-08",413.4953,413.4953,404.0129,405.7117,767900.0],["2023-09-11",406.2779,408.0055,399.9435,407.8999,843300.0],["2023-09-12",406.4795,409.0612,404.8095,407.0169,581600.0],["2023-09-13",408.8597,414.5511,407.4296,409.1572,472700.0],["2023-09-14",407.8904,415.0406,407.1129,414.9254,543900.0],["2023-09-15",415.0598,418.2078,414.1096,416.0483,1034200.0],["2023-09-18",418.3326,424.7918,417.5264,422.7955,692600.0],["2023-09-19",422.546,423.8897,418.0255,418.4286,597100.0],["2023-09-20",419.8298,426.0011,418.1119,422.4692,432700.0],["2023-09-21",422.0085,423.3234,419.1868,419.5227,767900.0],["2023-09-22",417.0369,418.4861,407.3241,407.804,850400.0],["2023-09-25",406.2876,411.7102,403.2163,408.4471,676600.0],["2023-09-26",406.9209,409.7234,404.6559,409.4163,617500.0],["2023-09-27",410.1169,420.4152,409.8578,419.6474,987000.0],["2023-09-28",423.6305,425.3965,420.9719,421.8165,997400.0],["2023-09-29",422.2004,424.7246,420.5208,422.4787,790100.0],["2023-10-02",422.6899,427.8151,422.6899,424.4271,889300.0],["2023-10-03",424.4175,425.7228,416.2115,416.8354,844500.0],["2023-10-04",413.457,414.3783,403.2163,405.299,900200.0],["2023-10-05",405.1742,407.1898,402.9668,403.1683,792100.0],["2023-10-06",402.1414,408.2071,397.88,406.2108,947700.0],["2023-10-09",431.894,455.3891,430.6751,452.6345,2864300.0],["2023-10-10",454.794,455.8689,444.0158,446.4056,1383600.0],["2023-10-11",448.45,455.5427,447.5478,454.3238,865800.0],["2023-10-12",454.9285,460.1304,452.1164,458.1053,1084200.0],["2023-10-13",462.9809,471.2348,461.0229,470.4286,1464500.0],["2023-10-16",472.3769,475.0835,463.1632,469.3921,959900.0],["2023-10-17",468.1827,476.8974,464.4204,469.3248,1175500.0],["2023-10-18",473.1639,476.0336,468.6434,471.0141,740200.0],["2023-10-19",468.9218,473.5767,468.01,470.2271,672000.0],["2023-10-20",472.329,474.8627,466.0617,466.1577,920400.0],["2023-10-23",466.7047,468.2691,461.1093,461.2628,802000.0],["2023-10-24",464.7276,467.5397,458.7482,459.1897,771700.0],["2023-10-25",463.0,466.7335,460.7254,463.8158,1062100.0],["2023-10-26",466.9255,472.2042,454.9381,458.5564,1545600.0],["2023-10-27",455.8786,459.2665,450.0336,454.0358,805700.0],["2023-10-30",454.6117,455.8881,448.5939,449.8224,1032600.0],["2023-10-31",451.4061,452.9129,445.1772,452.4618,1089700.0],["2023-11-01",455.6483,455.6483,448.3445,449.4194,841000.0],["2023-11-02",446.5977,456.9439,445.0333,456.6272,1353400.0],["2023-11-03",456.656,457.8077,451.2142,451.646,785700.0],["2023-11-06",453.6039,455.2835,450.8015,452.0491,636800.0],["2023-11-07",454.2566,454.2566,446.0698,448.8819,1009700.0],["2023-11-08",448.8531,450.6863,441.031,441.9524,952700.0],["2023-11-09",442.6914,443.8431,438.7659,442.5378,971300.0],["2023-11-10",442.9793,445.5611,439.8985,444.6301,758500.0],["2023-11-13",445.3595,447.4518,443.44,445.6955,1020300.0],["2023-11-14",444.371,449.8224,442.0388,448.0469,1064800.0],["2023-11-15",447.2503,449.0162,444.1311,446.2809,649600.0],["2023-11-16",447.3943,448.2868,444.2271,445.2156,429900.0],["2023-11-17",445.6571,447.5094,444.5725,445.4939,519800.0],["2023-11-20",445.8298,449.093,444.2462,447.0775,594200.0],["2023-11-21",447.0775,453.0281,443.9007,452.1163,449000.0],["2023-11-22",449.8512,453.9111,448.9395,452.481,589900.0],["2023-11-24",454.3311,456.3643,453.2133,454.3504,191200.0],["2023-11-27",453.6662,453.6662,448.6074,451.3344,482200.0],["2023-11-28",453.3964,456.3257,451.7391,452.9628,550500.0],["2023-11-29",453.1556,454.2445,447.5283,450.3901,554500.0],["2023-11-30",452.1341,458.9274,451.3344,457.8578,701300.0],["2023-12-01",459.0431,463.0805,457.8097,462.3675,696100.0],["2023-12-04",461.0665,463.0611,457.6651,462.8395,1079100.0],["2023-12-05",462.9359,462.9359,457.9735,459.255,637000.0],["2023-12-06",457.906,463.6201,457.906,462.8011,446300.0],["2023-12-07",464.6608,466.0483,458.9949,460.0934,530500.0],["2023-12-08",461.2882,462.3674,458.0505,458.9081,411300.0],["2023-12-11",459.6019,463.4177,459.5441,461.3268,429300.0],["2023-12-12",462.088,464.1501,460.0837,461.7989,379400.0],["2023-12-13",462.9359,468.6886,461.5388,467.3492,778300.0],["2023-12-14",462.1266,462.5216,444.8784,446.7766,1205400.0],["2023-12-15",443.828,445.6395,438.4319,444.2616,1746600.0],["2023-12-18",445.4372,449.7637,443.7413,448.4725,757900.0],["2023-12-19",448.1064,450.313,445.7456,447.2584,600000.0],["2023-12-20",445.8611,446.9596,440.494,440.5132,598400.0],["2023-12-21",441.9008,445.071,441.6021,442.4982,484000.0],["2023-12-22",444.6471,448.4821,444.6471,446.2659,362300.0],["2023-12-26",445.7166,448.8001,445.5624,447.586,420000.0],["2023-12-27",446.0443,448.8868,445.7552,447.3162,378400.0],["2023-12-28",446.526,450.39,446.3333,448.723,387700.0],["2023-12-29",449.2337,451.8547,448.0871,451.0935,403400.0],["2024-01-02",452.1052,459.0141,450.2551,452.9724,742500.0],["2024-01-03",457.1641,466.2121,453.6951,457.588,773500.0],["2024-01-04",463.7839,466.164,454.4757,454.5528,791600.0],["2024-01-05",455.5067,455.5067,450.1877,452.7797,511500.0],["2024-01-08",449.0603,458.0891,448.2701,457.9542,658900.0],["2024-01-09",457.9927,460.421,452.8857,455.0345,617500.0],["2024-01-10",454.8129,459.7079,453.9553,454.7647,499300.0],["2024-01-11",455.4007,455.8246,448.3858,450.3226,544600.0],["2024-01-12",451.7005,463.9284,451.7005,463.5622,701200.0],["2024-01-16",463.967,464.6126,458.6961,460.498,734600.0],["2024-01-17",459.9584,465.316,456.3353,456.6244,612100.0],["2024-01-18",457.8386,458.8793,451.4596,457.3472,875800.0],["2024-01-19",458.0602,458.0602,452.269,453.3482,1369200.0],["2024-01-22",452.3268,453.6277,449.3108,449.6288,871200.0],["2024-01-23",449.5517,453.7433,447.8943,450.8815,1083800.0],["2024-01-24",449.6289,455.7669,445.9576,447.0272,1194800.0],["2024-01-25",430.3378,432.6504,410.4879,418.7266,2293200.0],["2024-01-26",419.8732,423.2747,415.8069,422.0124,1147600.0],["2024-01-29",423.9781,426.4449,419.3047,422.3497,857100.0],["2024-01-30",426.8689,428.8538,421.4053,427.3506,2324800.0],["2024-01-31",429.1622,433.3249,428.3528,430.492,3213800.0],["2024-02-01",430.5016,431.4652,426.5798,429.9716,2179400.0],["2024-02-02",429.5477,431.4363,425.4235,430.3185,1616400.0],["2024-02-05",427.765,429.5862,424.2094,426.1751,1656000.0],["2024-02-06",425.9053,433.5369,424.8839,431.8506,587900.0],["2024-02-07",431.8506,437.4009,431.8506,437.372,748100.0],["2024-02-08",436.3699,437.6129,433.431,434.7896,527800.0],["2024-02-09",435.6471,438.9715,434.115,438.3548,906700.0],["2024-02-12",438.4319,439.0486,434.8763,435.0305,723400.0],["2024-02-13",437.2371,438.9908,427.0134,429.9235,1020200.0],["2024-02-14",431.205,433.614,426.8689,430.1161,1002200.0],["2024-02-15",430.9641,435.2135,430.1933,433.614,974700.0],["2024-02-16",433.9705,436.3795,431.6965,434.539,1016300.0],["2024-02-20",436.7167,443.7702,436.3602,437.3816,1367700.0],["2024-02-21",438.1236,444.3002,437.2371,443.2498,1284300.0],["2024-02-22",441.9779,442.7102,435.069,440.4072,1801300.0],["2024-02-23",441.0265,446.5802,440.7556,446.1352,574600.0],["2024-02-26",447.2672,450.6343,443.9872,444.4323,618600.0],["2024-02-27",442.7294,444.3645,439.2656,443.484,421100.0],["2024-02-28",444.6935,447.0833,442.3714,444.0549,535600.0],["2024-02-29",443.5034,446.5221,440.6298,446.0577,927200.0],["2024-03-01",446.0384,446.0384,439.0914,440.1364,1272600.0],["2024-03-04",441.2007,446.261,440.6685,445.1483,692700.0],["2024-03-05",448.196,449.5022,443.097,443.3873,1450500.0],["2024-03-06",443.2905,448.7862,443.0196,446.1061,546100.0],["2024-03-07",444.3064,444.6741,439.5171,441.5876,796300.0],["2024-03-08",440.2428,444.9644,438.4335,444.5871,475600.0],["2024-03-11",444.5677,447.2381,443.4744,444.3452,552500.0],["2024-03-12",441.7328,445.9416,439.7784,443.9485,1213600.0],["2024-03-13",443.6776,447.1994,443.1648,443.3583,698500.0],["2024-03-14",443.1358,446.4158,442.3908,445.9029,669900.0],["2024-03-15",443.0196,449.3184,443.0196,446.764,1000000.0],["2024-03-18",446.0384,448.4766,444.1516,447.3833,540800.0],["2024-03-19",449.9086,452.3274,447.6155,452.3081,726800.0],["2024-03-20",453.4208,456.1105,451.476,455.472,617300.0],["2024-03-21",456.6234,458.1908,452.1339,452.3178,798000.0],["2024-03-22",453.7497,455.9944,452.4242,453.5368,615400.0],["2024-03-25",456.0234,456.6814,452.7241,454.0883,446900.0],["2024-03-26",454.2625,457.707,453.3917,454.6592,503900.0],["2024-03-27",457.4844,462.3802,456.6426,461.8674,823100.0],["2024-03-28",463.4542,465.1474,462.4867,463.1252,632500.0],["2024-04-01",462.864,463.2801,455.6365,456.0525,794700.0],["2024-04-02",456.7685,458.6068,449.9183,451.2244,801700.0],["2024-04-03",450.2279,452.4242,441.9844,442.1779,1271600.0],["2024-04-04",443.1357,449.5699,440.8136,444.5677,2219400.0],["2024-04-05",442.6617,444.1227,437.8143,439.7494,1533800.0],["2024-04-08",441.3167,443.097,440.0493,441.549,1509600.0],["2024-04-09",438.1336,440.3299,435.8114,439.9042,855400.0],["2024-04-10",437.911,443.8711,435.1729,443.0487,983100.0],["2024-04-11",441.7715,445.0031,440.0203,442.9713,692800.0],["2024-04-12",447.0349,453.0143,441.0265,441.307,1046000.0],["2024-04-15",446.9672,449.5312,431.7381,436.6436,2007800.0],["2024-04-16",438.3754,441.3458,435.4438,435.734,953200.0],["2024-04-17",438.2206,439.1204,433.886,437.3788,818200.0],["2024-04-18",435.2792,441.8779,435.2792,437.8142,846300.0],["2024-04-19",440.804,448.4573,438.3658,447.5671,1213900.0],["2024-04-22",449.8408,457.1168,447.0736,455.6945,1006300.0],["2024-04-23",458.2101,461.2966,455.143,459.2744,1365400.0],["2024-04-24",459.6711,461.6352,455.501,459.168,1124100.0],["2024-04-25",453.5562,474.6777,449.9086,472.2202,1365400.0],["2024-04-26",471.7363,472.5007,462.206,464.8571,1371900.0],["2024-04-29",465.873,470.4979,465.1474,470.4398,714400.0],["2024-04-30",470.6624,472.2201,467.8372,469.2885,909000.0],["2024-05-01",469.3756,474.3584,467.7211,470.585,1157300.0],["2024-05-02",469.1724,472.6265,458.9357,459.584,1373000.0],["2024-05-03",460.2129,462.0222,450.1311,453.8658,1443400.0],["2024-05-06",455.0753,455.9654,452.1436,453.6433,862300.0],["2024-05-07",455.4139,459.4389,453.7401,458.3746,734300.0],["2024-05-08",459.2067,460.3194,456.0622,456.304,866600.0],["2024-05-09",456.2364,459.1196,456.2364,458.065,868900.0],["2024-05-10",458.868,460.8418,457.0878,459.3905,579000.0],["2024-05-13",459.7776,465.1281,459.7776,461.1805,507000.0],["2024-05-14",462.2448,463.6574,458.4713,458.6842,505700.0],["2024-05-15",456.5363,457.8715,451.1954,454.4077,682300.0],["2024-05-16",455.056,457.0878,452.4533,455.4139,842400.0],["2024-05-17",456.5556,456.5556,453.0144,454.9591,966700.0],["2024-05-20",456.5847,456.7685,452.8983,453.7207,689400.0],["2024-05-21",455.4429,458.5778,453.3627,456.5846,579600.0],["2024-05-22",455.6848,459.913,455.0849,459.2841,556400.0],["2024-05-23",456.7588,459.6324,451.1083,452.0468,947100.0],["2024-05-24",452.3384,454.35,451.765,453.2907,420800.0],["2024-05-28",452.0274,452.0274,442.2411,442.6687,848400.0],["2024-05-29",440.8222,440.9777,433.6209,433.8153,1340700.0],["2024-05-30",435.8464,437.4791,432.2992,433.9416,1257000.0],["2024-05-31",433.7278,439.1992,432.7754,438.0719,2867200.0],["2024-06-03",436.5462,440.6278,436.1963,436.6725,1085600.0],["2024-06-04",436.6336,437.5666,434.7483,435.759,530700.0],["2024-06-05",435.0495,435.5549,428.8687,429.9085,993800.0],["2024-06-06",429.9377,433.7959,429.0631,432.2507,673500.0],["2024-06-07",431.3469,433.2905,427.4304,427.6442,716600.0],["2024-06-10",427.6053,429.4226,422.8142,423.4945,1013900.0],["2024-06-11",422.0173,423.718,416.886,417.7121,1385000.0],["2024-06-12",418.1105,420.1319,412.4447,415.1173,1326200.0],["2024-06-13",414.5633,414.7869,408.4117,411.4924,1393800.0],["2024-06-14",410.1998,412.1629,406.8081,412.1435,1085600.0],["2024-06-17",411.1231,418.8978,410.2971,417.6732,1033400.0],["2024-06-18",418.1689,420.6956,412.9793,413.8345,963100.0],["2024-06-20",413.572,424.4954,413.572,422.2408,863800.0],["2024-06-21",419.5779,421.3175,414.9909,419.9181,1888800.0],["2024-06-24",421.6772,425.3701,416.7597,418.5382,1077500.0],["2024-06-25",418.7714,419.403,416.3612,416.4098,724000.0],["2024-06-26",418.2077,421.026,415.0784,419.335,779500.0],["2024-06-27",420.3555,425.2729,419.821,422.6587,981600.0],["2024-06-28",424.0192,425.7588,421.7257,423.6694,1103100.0],["2024-07-01",425.273,428.0913,421.0261,422.7462,719100.0],["2024-07-02",422.4741,425.1563,421.4439,425.0494,504000.0],["2024-07-03",424.6703,426.1572,422.6003,424.7772,304000.0],["2024-07-05",424.7773,424.7773,420.3069,422.4838,436700.0],["2024-07-08",422.8918,423.8442,417.3135,418.1299,727900.0],["2024-07-09",417.887,418.266,411.745,411.7936,910300.0],["2024-07-10",410.7829,414.573,410.7829,414.2329,717700.0],["2024-07-11",413.0861,420.9968,412.6974,419.8501,761200.0],["2024-07-12",422.7462,425.3604,419.4711,420.0639,692100.0],["2024-07-15",421.7841,424.1553,418.9269,419.7529,624400.0],["2024-07-16",419.0629,423.7666,419.0532,422.9016,641300.0],["2024-07-17",422.4643,429.3838,421.716,427.7705,1140100.0],["2024-07-18",425.1174,433.3002,425.1174,427.2263,891200.0],["2024-07-19",430.0835,430.0835,422.5518,425.6034,720000.0],["2024-07-22",425.2729,426.5071,422.853,425.7588,790700.0],["2024-07-23",427.0611,431.1428,424.6899,429.8405,681200.0],["2024-07-24",431.9202,433.3877,424.7092,429.6656,1301000.0],["2024-07-25",447.9457,459.5105,446.002,457.3141,2050800.0],["2024-07-26",464.1073,470.8032,458.8108,466.7701,1164600.0],["2024-07-29",467.4989,468.947,461.8526,463.8448,877300.0],["2024-07-30",463.1549,475.2833,461.6388,473.019,745000.0],["2024-07-31",472.8343,475.5943,469.2482,470.6768,1454400.0],["2024-08-01",472.1151,480.7158,469.7924,479.4621,997800.0],["2024-08-02",482.0084,490.7743,472.0179,480.6186,1045600.0],["2024-08-05",483.4661,492.5527,472.5913,478.7527,967500.0],["2024-08-06",479.3358,481.5418,472.2706,472.8245,741500.0],["2024-08-07",469.7438,481.1045,467.1394,475.9539,739800.0],["2024-08-08",473.9325,481.367,471.2016,477.4796,544400.0],["2024-08-09",478.5973,481.8918,473.2814,480.4146,519100.0],["2024-08-12",481.5321,488.5293,478.1405,487.5284,922800.0],["2024-08-13",487.3631,488.3544,482.4651,488.2281,781000.0],["2024-08-14",487.3437,493.233,486.7217,490.7743,720100.0],["2024-08-15",490.4147,491.0075,487.198,489.5109,611800.0],["2024-08-16",490.2106,493.4274,487.9754,492.3875,580300.0],["2024-08-19",492.475,494.1465,489.3359,490.6479,344300.0],["2024-08-20",490.2884,493.7481,486.4205,493.7287,452900.0],["2024-08-21",494.5741,495.0697,490.6479,492.5818,527300.0],["2024-08-22",491.9502,497.4507,491.9502,495.2738,500800.0],["2024-08-23",495.6334,496.0221,491.0075,494.992,554900.0],["2024-08-26",495.9833,497.9075,494.4769,497.5771,515000.0],["2024-08-27",497.6257,499.4333,493.6898,498.0047,434000.0],["2024-08-28",501.0368,502.9027,495.7695,499.0932,638700.0],["2024-08-29",499.5207,506.8289,497.7714,504.72,509500.0],["2024-08-30",501.9503,508.8697,501.6296,508.4713,712700.0],["2024-09-03",509.9349,513.8473,507.847,509.9739,810700.0],["2024-09-04",511.2617,515.8961,507.5444,510.9397,580100.0],["2024-09-05",511.9739,513.0081,503.7685,506.7541,384300.0],["2024-09-06",506.7541,510.169,502.2075,502.4709,535700.0],["2024-09-09",504.4223,512.3252,504.4223,511.4569,642000.0],["2024-09-10",512.735,514.1887,506.6858,507.3199,561500.0],["2024-09-11",504.8808,505.837,495.768,503.3783,650200.0],["2024-09-12",500.1196,506.4224,500.1196,505.9248,447500.0],["2024-09-13",504.754,508.8421,503.5344,507.1346,292800.0],["2024-09-16",511.4081,514.6668,506.9005,508.5884,338500.0],["2024-09-17",502.4709,509.2128,500.7342,508.081,423000.0],["2024-09-18",508.081,513.9057,504.3637,508.9396,532600.0],["2024-09-19",510.0128,510.4421,504.8515,509.5543,468400.0],["2024-09-20",508.4129,514.0034,505.6224,512.3546,1330400.0],["2024-09-23",512.4618,521.6038,510.8129,520.1696,524000.0],["2024-09-24",518.1109,520.7842,513.7106,516.9693,528100.0],["2024-09-25",519.233,520.0331,512.3155,515.262,437300.0],["2024-09-26",511.5739,517.6913,510.4812,511.5544,426100.0],["2024-09-27",510.7544,516.0621,509.2714,513.9741,528800.0],["2024-09-30",513.9058,516.0718,509.2031,515.223,957200.0],["2024-10-01",515.3303,542.054,512.9887,530.6484,1200800.0],["2024-10-02",531.2435,533.9168,525.1943,525.7602,690900.0],["2024-10-03",526.7164,530.3752,521.9844,524.5016,443700.0],["2024-10-04",522.7845,525.4578,521.0673,523.6821,393900.0],["2024-10-07",523.2137,526.1797,518.5305,520.9794,436200.0],["2024-10-08",522.9698,523.5649,518.7061,519.6915,422500.0],["2024-10-09",518.6183,521.5258,515.906,519.2817,428500.0],["2024-10-10",519.2622,519.2622,513.0862,514.2668,372800.0],["2024-10-11",516.1401,518.0817,513.7205,515.8376,325100.0],["2024-10-14",517.7402,521.9843,514.9888,521.077,334000.0],["2024-10-15",522.2478,523.0771,513.0862,514.1107,710700.0],["2024-10-16",512.3057,518.7353,512.2276,518.5012,541200.0],["2024-10-17",512.3935,516.5499,509.4177,515.1254,909200.0],["2024-10-18",515.3595,518.0133,512.813,517.8767,1245900.0],["2024-10-21",520.7452,523.8284,513.0375,516.7645,579700.0],["2024-10-22",516.9108,516.9108,505.2223,507.5444,677400.0],["2024-10-23",509.4079,510.1787,502.9002,503.8369,919500.0],["2024-10-24",503.3587,518.0816,503.1929,510.9397,1310300.0],["2024-10-25",513.0374,514.9107,505.954,506.715,516100.0],["2024-10-28",506.6371,506.6371,499.0073,499.6903,680700.0],["2024-10-29",500.0318,500.1878,491.7483,491.7873,582000.0],["2024-10-30",491.7873,496.9779,489.6408,493.0459,799200.0],["2024-10-31",493.3093,499.2512,491.7971,496.6364,908100.0],["2024-11-01",501.3977,501.3977,494.0118,494.6168,497900.0],["2024-11-04",495.4363,498.5585,489.9238,495.0948,455400.0],["2024-11-05",496.5584,500.705,493.1826,500.4221,695400.0],["2024-11-06",516.4718,516.4718,502.9002,510.4129,965700.0],["2024-11-07",513.1252,513.1252,504.8613,507.9152,671600.0],["2024-11-08",510.6373,518.3451,509.525,516.1205,495800.0],["2024-11-11",519.9647,526.6286,519.555,520.716,538400.0],["2024-11-12",523.1064,523.1064,517.0182,518.4622,649900.0],["2024-11-13",515.8864,517.0084,506.2175,507.759,773400.0],["2024-11-14",508.325,508.325,480.1573,488.1676,1187600.0],["2024-11-15",485.4552,491.9727,478.928,481.972,1428600.0],["2024-11-18",482.8111,486.1967,475.7766,476.7912,875900.0],["2024-11-19",482.0989,485.826,477.7376,479.0743,795200.0],["2024-11-20",478.3913,480.9574,475.5814,480.011,533500.0],["2024-11-21",481.8842,484.8112,477.2693,484.3332,609800.0],["2024-11-22",485.865,487.8358,482.2843,484.782,507500.0],["2024-11-25",481.494,481.9721,466.7809,473.4642,1805800.0],["2024-11-26",474.7228,479.7768,470.8299,476.5473,849300.0],["2024-11-27",476.3912,480.4403,476.1278,477.1815,583400.0],["2024-11-29",477.9816,478.684,474.7619,477.7376,336700.0],["2024-12-02",477.1596,479.2955,472.1724,474.955,479600.0],["2024-12-03",475.8662,476.4737,473.3678,475.4057,683800.0],["2024-12-04",472.9856,477.9826,471.3396,476.7872,804600.0],["2024-12-05",475.9838,476.7578,468.4786,469.8797,932500.0],["2024-12-06",469.9189,470.35,461.0419,464.0793,915700.0],["2024-12-09",461.9238,472.2704,461.091,469.4878,930200.0],["2024-12-10",468.0573,470.9673,463.7266,470.4774,789600.0],["2024-12-11",470.5949,471.1436,464.4223,466.0095,1058100.0],["2024-12-12",467.3616,476.3953,464.1969,471.7805,1317400.0],["2024-12-13",470.2912,474.2398,468.0181,470.301,699600.0],["2024-12-16",469.1644,474.857,467.8417,472.8485,859200.0],["2024-12-17",471.2318,477.0518,468.7236,470.5852,747300.0],["2024-12-18",471.1632,473.7303,457.6813,458.2104,839200.0],["2024-12-19",456.8582,461.4534,453.4583,457.691,730200.0],["2024-12-20",458.0438,464.8142,454.9673,460.0524,1283900.0],["2024-12-23",459.8858,460.7578,454.7419,457.7596,581900.0],["2024-12-24",457.26,462.2569,456.4859,461.571,235100.0],["2024-12-26",461.571,464.4418,460.1797,462.688,294600.0],["2024-12-27",460.1307,465.0591,459.5526,461.8258,376000.0],["2024-12-30",458.3671,459.582,455.7804,457.0934,440200.0],["2024-12-31",457.0933,461.0125,455.9078,459.8074,439900.0],["2025-01-02",462.4529,466.47,456.8583,458.5533,598300.0],["2025-01-03",458.1124,460.1209,457.0346,458.3671,624500.0],["2025-01-06",455.8686,456.7994,444.7871,445.9433,873300.0],["2025-01-07",445.0125,449.2844,441.7008,443.2489,1100000.0],["2025-01-08",446.8055,455.2318,444.7872,452.8705,746600.0],["2025-01-10",452.0377,454.9967,446.2275,449.4216,626400.0],["2025-01-13",449.4216,467.7437,449.4216,462.835,964500.0],["2025-01-14",463.9421,466.3622,462.0511,465.8919,554000.0],["2025-01-15",466.9011,468.0475,460.6892,462.7566,646400.0],["2025-01-16",461.8062,471.6042,461.2575,471.467,706600.0],["2025-01-17",470.7125,473.6617,467.7144,472.6329,1091500.0],["2025-01-21",480.0989,497.4119,479.6482,494.257,1309900.0],["2025-01-22",493.816,495.0506,487.1241,492.2582,1326500.0],["2025-01-23",495.7757,497.3825,483.2637,489.6715,780200.0],["2025-01-24",487.8687,489.8969,486.6244,486.9771,556400.0],["2025-01-27",492.2386,497.1278,486.9575,493.0616,738100.0],["2025-01-28",490.9844,492.7481,475.6703,476.8069,1036700.0],["2025-01-29",476.8069,482.8032,470.546,471.8099,873500.0],["2025-01-30",462.4627,475.2,460.2385,473.6029,1468400.0],["2025-01-31",474.2202,478.2373,468.8313,477.4241,794400.0],["2025-02-03",478.5411,483.3616,471.9275,477.8944,763400.0],["2025-02-04",476.7677,477.9336,471.6924,472.6428,525900.0],["2025-02-05",475.1901,476.1797,461.4142,462.7957,1080000.0],["2025-02-06",461.3359,463.1975,452.8999,457.1228,789800.0],["2025-02-07",458.8962,464.5692,456.4565,459.1118,820000.0],["2025-02-10",460.3169,467.44,459.0628,464.7848,804800.0],["2025-02-11",466.0095,466.2153,458.955,464.2655,539000.0],["2025-02-12",462.6978,467.8221,459.778,461.3457,807100.0],["2025-02-13",462.7175,465.1473,444.4541,445.865,1245400.0],["2025-02-14",444.5716,444.8264,425.3775,430.0315,2036200.0],["2025-02-18",436.3512,439.8784,430.5704,432.4418,1074500.0],["2025-02-19",434.5091,441.9654,421.3113,424.6916,1784300.0],["2025-02-20",420.4099,430.1295,417.6273,429.2574,1218800.0],["2025-02-21",428.9831,440.9954,428.9831,438.9084,1677700.0],["2025-02-24",441.1325,447.2856,440.1331,440.8484,1507500.0],["2025-02-25",442.7198,453.2134,441.7302,451.6947,1241300.0],["2025-02-26",449.0101,449.6371,443.582,445.6788,738900.0],["2025-02-27",446.7566,454.6243,446.6684,450.6758,1130800.0],["2025-02-28",451.44,455.5355,446.7174,452.41,901000.0],["2025-03-03",458.9843,466.3165,455.835,465.9229,1255700.0],["2025-03-04",463.9742,473.2747,455.8153,456.4944,1335800.0],["2025-03-05",459.3583,472.0543,459.2107,466.7003,1188400.0],["2025-03-06",468.1274,469.525,457.8427,467.6845,941500.0],["2025-03-07",465.6374,483.3331,464.7615,478.8255,1027200.0],["2025-03-10",478.7467,502.1408,476.0599,487.6143,1567100.0],["2025-03-11",486.1872,487.6142,477.1425,486.2954,1554900.0],["2025-03-12",481.3057,484.2188,466.9956,467.5861,1136400.0],["2025-03-13",467.1038,484.8093,464.4269,482.8311,1330500.0],["2025-03-14",479.5833,489.494,475.4301,477.2606,1402900.0],["2025-03-17",476.8178,485.1932,476.5324,482.7426,748300.0],["2025-03-18",483.2346,486.384,480.5084,482.0634,620000.0],["2025-03-19",482.8213,489.7893,478.3137,483.7464,846800.0],["2025-03-20",482.7425,485.0455,479.3175,481.4926,685600.0],["2025-03-21",482.4571,486.9647,476.3355,482.9591,2084700.0],["2025-03-24",483.2347,487.6635,481.3549,487.2502,626700.0],["2025-03-25",490.1239,501.3633,488.1556,498.6076,991400.0],["2025-03-26",500.763,502.8297,496.7868,499.1194,821100.0],["2025-03-27",505.93,510.4867,503.814,505.6938,929000.0],["2025-03-28",505.5166,508.6758,499.1095,504.0895,730500.0],["2025-03-31",503.9025,510.6836,500.4382,503.9124,981900.0],["2025-04-01",506.4023,509.1285,501.324,504.9851,710600.0],["2025-04-02",502.5345,506.363,500.0051,504.0797,750800.0],["2025-04-03",504.4537,516.6969,504.3946,507.0224,1055800.0],["2025-04-04",505.3788,508.607,477.2213,477.8413,1692400.0],["2025-04-07",472.5464,487.1714,465.48,473.9538,1967300.0],["2025-04-08",492.0923,495.0547,479.8687,484.1893,1226000.0],["2025-04-09",475.4694,511.2839,473.2944,504.1978,1608200.0],["2025-04-10",503.3809,513.3015,495.3303,507.9279,1071800.0],["2025-04-11",507.9279,529.2453,506.0579,525.5447,1178800.0],["2025-04-14",521.4604,530.1606,517.3957,527.3458,714400.0],["2025-04-15",526.1549,528.0642,519.6494,520.9879,926900.0],["2025-04-16",528.6154,535.3964,525.6825,529.0091,1381400.0],["2025-04-17",521.6966,536.1444,521.6966,531.8436,1102300.0],["2025-04-21",531.4597,531.4597,518.1241,522.9269,1342900.0],["2025-04-22",477.0835,486.3841,443.0111,456.7404,4788400.0],["2025-04-23",459.2894,471.2473,453.0792,465.1748,1929100.0],["2025-04-24",462.1337,463.797,455.1657,455.7464,1805100.0],["2025-04-25",457.9411,466.0016,451.1011,465.7162,1329300.0],["2025-04-28",468.029,479.2979,468.029,475.6663,1817300.0],["2025-04-29",476.1387,479.416,472.4086,474.4754,977200.0],["2025-04-30",476.4339,480.1049,468.0191,478.8058,1312300.0],["2025-05-01",477.4969,480.4495,474.4656,478.9732,1194000.0],["2025-05-02",484.9274,490.6455,471.1981,483.648,1728600.0],["2025-05-05",485.7738,488.3622,481.7387,485.5278,830400.0],["2025-05-06",483.7071,485.2916,477.3099,479.7704,655000.0],["2025-05-07",479.0322,480.971,473.3928,478.3531,875400.0],["2025-05-08",478.9829,482.093,475.9812,476.7095,920800.0],["2025-05-09",477.1917,477.4476,468.3538,474.9872,639600.0],["2025-05-12",472.3594,475.1545,464.0922,471.5819,1292100.0],["2025-05-13",471.1292,472.3889,463.1868,463.2262,883900.0],["2025-05-14",454.0831,457.6459,445.8455,449.0834,1272400.0],["2025-05-15",454.1421,463.4427,451.9868,461.6318,1116100.0],["2025-05-16",462.1829,466.0704,459.004,465.6866,1148300.0],["2025-05-19",468.5899,468.5899,461.8581,463.669,959000.0],["2025-05-20",462.4585,470.3123,462.4585,469.0624,1001400.0],["2025-05-21",473.5011,473.5011,464.8698,466.4051,902900.0],["2025-05-22",464.0726,468.1274,461.5629,465.4012,922300.0],["2025-05-23",464.604,465.4898,460.8838,464.0037,679200.0],["2025-05-27",464.1611,468.1373,462.862,467.9503,868700.0],["2025-05-28",470.1844,470.5288,466.2083,467.8026,924300.0],["2025-05-29",463.7281,472.6546,461.0905,471.8083,864000.0],["2025-05-30",472.4086,478.3039,467.5467,477.1031,1304500.0],["2025-06-02",475.788,478.4778,473.6025,478.013,765300.0],["2025-06-03",477.6372,483.2047,476.4011,482.7993,578400.0],["2025-06-04",484.5595,490.3939,482.6311,485.8351,766800.0],["2025-06-05",487.4767,487.4767,479.1502,482.7003,634300.0],["2025-06-06",483.1651,485.9736,481.1577,483.976,372400.0],["2025-06-09",484.5594,486.646,478.3887,485.9043,617700.0],["2025-06-10",486.0725,486.0725,481.2368,483.3728,535800.0],["2025-06-11",478.2009,483.2838,466.7791,483.0366,895200.0],["2025-06-12",483.3926,491.7982,482.5322,491.6103,635100.0],["2025-06-13",498.404,513.6627,497.6129,510.9828,1844000.0],["2025-06-16",505.1384,509.2819,490.0775,491.996,1168700.0],["2025-06-17",496.4262,500.2335,492.5299,498.3743,764300.0],["2025-06-18",498.8194,500.9752,488.0997,489.1578,792400.0],["2025-06-20",491.106,494.31,482.5817,492.174,916000.0],["2025-06-23",495.2495,502.6761,490.928,494.1221,978800.0],["2025-06-24",489.3061,489.6226,475.9363,478.6261,930600.0],["2025-06-25",482.5816,483.0365,478.4678,481.5136,724600.0],["2025-06-26",483.7585,491.5213,482.2652,488.1788,876400.0],["2025-06-27",485.4989,489.1875,483.8277,488.515,874400.0],["2025-06-30",489.8105,495.5164,488.4755,494.4286,644100.0],["2025-07-01",494.399,499.205,490.8686,497.9392,651300.0],["2025-07-02",487.5262,493.4793,484.0848,493.3607,817400.0],["2025-07-03",494.7056,499.5808,493.0738,498.6018,381800.0],["2025-07-07",500.5796,503.9418,497.6129,502.2805,653400.0],["2025-07-08",495.4373,501.3015,495.2791,499.2446,669600.0],["2025-07-09",500.1939,502.7651,496.7229,502.3003,608900.0],["2025-07-10",500.9257,509.2127,499.3732,508.1644,624000.0],["2025-07-11",507.9964,509.4797,502.3794,508.8863,748900.0],["2025-07-14",511.2597,517.9446,507.6304,515.324,790200.0],["2025-07-15",513.633,517.648,510.4191,511.0817,539500.0],["2025-07-16",511.1015,514.9978,508.3524,513.9297,483500.0],["2025-07-17",513.2375,519.6851,512.8815,518.0139,620900.0],["2025-07-18",517.5391,522.4045,509.9148,513.277,873900.0],["2025-07-21",512.5551,518.1621,508.6786,509.5686,832500.0],["2025-07-22",530.0586,560.8232,529.5741,557.5302,2395100.0],["2025-07-23",556.1061,562.3559,545.6732,562.1878,1250900.0],["2025-07-24",561.9407,570.4551,560.2892,562.1681,974800.0],["2025-07-25",561.6934,563.8294,557.0456,563.4141,635700.0],["2025-07-28",562.9197,563.6713,557.3819,562.3066,679600.0],["2025-07-29",565.0557,566.9346,561.8813,566.8555,682800.0],["2025-07-30",566.5786,567.4389,562.3956,566.45,661500.0],["2025-07-31",565.649,570.9693,562.5736,570.2078,850700.0],["2025-08-01",570.7319,581.3527,566.5884,579.9286,1006400.0],["2025-08-04",579.187,585.5851,577.6443,583.2019,970300.0],["2025-08-05",583.6667,588.0772,579.5035,583.3998,905700.0],["2025-08-06",583.4491,586.8905,580.1858,582.747,992400.0],["2025-08-07",576.7345,581.6988,573.5602,580.8582,626600.0],["2025-08-08",581.1846,584.5073,572.7196,574.6578,749400.0],["2025-08-11",573.3723,577.2982,569.0607,573.7975,744700.0],["2025-08-12",572.7789,575.1721,571.2066,574.3513,643800.0],["2025-08-13",576.0225,580.3737,569.8221,575.627,745600.0],["2025-08-14",577.407,578.7914,574.4798,577.2388,543300.0],["2025-08-15",576.9323,580.2353,574.47,577.4763,667300.0],["2025-08-18",580.9473,585.6544,577.0609,578.3267,922300.0],["2025-08-19",577.5157,582.9349,575.7555,579.7209,470700.0],["2025-08-20",583.291,588.7101,581.2439,585.9609,610400.0],["2025-08-21",586.4158,592.1811,584.7446,590.5791,610200.0],["2025-08-22",593.1304,594.3171,584.8039,585.8621,616600.0],["2025-08-25",585.4269,588.7892,579.543,580.2253,478100.0],["2025-08-26",581.8571,589.2342,581.59,586.4357,1002100.0],["2025-08-27",587.9486,587.9486,578.5442,580.0968,679300.0],["2025-08-28",580.0968,581.412,574.4502,581.3725,479100.0],["2025-08-29",581.3725,585.0017,580.5616,583.4887,528600.0],["2025-09-02",587.6088,591.8579,581.0366,585.0673,635600.0],["2025-09-03",582.2974,583.7567,573.5212,576.8172,463200.0],["2025-09-04",577.5122,577.7405,571.8434,575.5762,505500.0],["2025-09-05",575.1593,576.976,570.6719,576.6087,633600.0],["2025-09-08",570.8406,577.9291,567.2468,577.7008,814100.0],["2025-09-09",576.2712,576.3009,567.3163,567.5049,482500.0],["2025-09-10",567.1177,576.6485,565.8867,575.6854,547300.0],["2025-09-11",575.1295,581.5329,573.8289,578.7432,901100.0],["2025-09-12",578.1376,578.9219,571.0292,571.8036,717900.0],["2025-09-15",569.8578,572.31,566.9986,570.3939,804600.0],["2025-09-16",573.829,583.0023,571.7938,575.1791,1104500.0],["2025-09-17",574.921,580.7784,572.2306,572.9156,790200.0],["2025-09-18",567.8722,572.8163,564.2188,569.6096,798900.0],["2025-09-19",567.7829,571.9923,561.4191,568.8948,1478200.0],["2025-09-22",569.55,573.4815,566.1448,571.9923,566700.0],["2025-09-23",571.8434,576.4796,566.9589,572.9156,656300.0],["2025-09-24",576.4499,585.3452,572.8361,582.0392,784200.0],["2025-09-25",585.7423,589.4652,578.2865,581.5428,1073900.0],["2025-09-26",585.236,590.6666,582.615,590.2297,510900.0],["2025-09-29",593.9923,599.7703,587.2414,589.7035,777100.0],["2025-09-30",588.82,605.7172,588.82,604.923,802800.0],["2025-10-01",602.8381,606.4419,598.6585,601.0511,558300.0],["2025-10-02",599.4428,602.8778,597.6161,600.644,453900.0],["2025-10-03",602.6196,606.2334,600.9319,605.1413,435900.0],["2025-10-06",604.7243,615.2379,604.6052,614.0565,540200.0],["2025-10-07",618.3553,623.2795,613.9374,617.1441,838200.0],["2025-10-08",625.4537,633.932,621.0358,633.3463,938800.0],["2025-10-09",633.396,636.2751,626.8138,630.4276,1007400.0],["2025-10-10",628.7894,630.6657,614.94,618.9906,659700.0],["2025-10-13",615.496,619.5466,612.4482,614.4139,452600.0],["2025-10-14",615.0096,622.8823,613.6098,622.4058,437500.0],["2025-10-15",620.5394,622.5249,595.7496,604.5357,666700.0],["2025-10-16",606.5907,607.385,593.2874,594.6575,781900.0],["2025-10-17",592.6919,597.3083,587.4102,590.2099,825200.0],["2025-10-20",595.3326,598.5492,591.9075,597.6557,1084100.0],["2025-10-21",585.7026,600.5249,567.2368,595.0248,1750700.0],["2025-10-22",592.7613,601.5872,591.3516,592.1755,1122800.0],["2025-10-23",595.4021,605.4193,593.6946,601.3688,655500.0],["2025-10-24",601.9743,604.1088,592.7712,601.2099,564700.0],["2025-10-27",600.505,601.2794,590.7063,591.6494,501200.0],["2025-10-28",590.2098,594.6277,586.9734,590.7559,714700.0],["2025-10-29",585.7423,589.9319,578.3064,580.7685,723200.0],["2025-10-30",581.7116,587.4598,573.5708,574.4246,1102800.0],["2025-10-31",574.9707,582.3967,571.6647,579.2396,840200.0],["2025-11-03",576.2513,576.9959,567.5545,571.2576,657800.0],["2025-11-04",570.3443,575.4075,564.2982,572.9752,494200.0],["2025-11-05",568.6367,575.3479,565.6285,566.3831,535800.0],["2025-11-06",565.8867,573.8687,565.8371,567.8326,610700.0],["2025-11-07",567.8425,567.8425,558.3813,564.5067,646000.0],["2025-11-10",560.7242,562.9679,553.3677,558.9173,1075600.0],["2025-11-11",560.4065,566.671,554.9661,562.6502,743300.0],["2025-11-12",561.1014,565.0428,554.3704,554.5391,669600.0],["2025-11-13",559.1754,559.3442,552.8217,553.9733,828400.0],["2025-11-14",553.7251,557.9742,549.3767,553.9733,742500.0],["2025-11-17",555.9389,559.0166,552.2756,558.967,912800.0],["2025-11-18",560.9227,569.1728,560.1086,562.67,1047000.0],["2025-11-19",556.346,563.1069,553.4372,560.9227,665400.0],["2025-11-20",566.7604,569.1232,559.4435,563.2558,688100.0],["2025-11-21",564.1791,567.5446,559.0166,562.6105,943900.0],["2025-11-24",558.8577,562.1836,555.9588,561.4787,731700.0],["2025-11-25",561.6177,570.3542,561.6177,565.3109,919500.0],["2025-11-26",565.4994,578.3957,562.9877,563.0175,445800.0],["2025-11-28",563.2558,569.5402,562.541,568.1205,421800.0],["2025-12-01",565.9175,566.685,541.9243,543.7684,794700.0],["2025-12-02",544.9347,549.5201,543.4295,545.2238,779300.0],["2025-12-03",547.8055,552.7497,544.7453,551.5535,890000.0],["2025-12-04",551.075,558.2121,549.7991,551.2345,753000.0],["2025-12-05",549.7393,550.5168,542.4227,547.2173,785500.0],["2025-12-08",547.2473,551.8525,544.7652,551.7927,706000.0],["2025-12-09",552.3509,555.9594,548.4933,548.8721,410900.0],["2025-12-10",547.2473,556.8266,544.7752,553.587,680000.0],["2025-12-11",555.78,566.8445,555.152,558.252,618200.0],["2025-12-12",561.392,569.7751,558.7106,567.941,784400.0],["2025-12-15",567.323,573.9517,566.7548,573.9517,448800.0],["2025-12-16",571.6691,572.3668,564.0335,566.9043,488200.0],["2025-12-17",560.9932,570.4729,555.8099,562.3888,761800.0],["2025-12-18",562.1994,568.1104,556.2783,557.7337,950200.0],["2025-12-19",556.687,569.1372,556.1986,566.6452,1329800.0],["2025-12-22",567.0838,583.4115,567.0838,582.7934,530100.0],["2025-12-23",583.4115,584.1292,574.8589,578.2081,564700.0],["2025-12-24",579.3744,585.415,579.2847,580.4908,202600.0],["2025-12-26",580.8497,580.8497,573.6129,575.5267,230400.0],["2025-12-29",576.0749,578.9059,575.0383,575.9354,250000.0],["2025-12-30",577.0419,578.2679,572.4765,572.7357,526200.0],["2025-12-31",573.3736,575.1579,568.2002,568.3896,419600.0],["2026-01-02",567.7716,583.9796,562.6978,583.7902,477400.0],["2026-01-05",592.0638,609.4182,589.3126,609.3683,941700.0],["2026-01-06",612.598,617.2232,604.8827,608.6606,997900.0],["2026-01-07",614.4521,616.0171,572.6759,575.1679,1674500.0],["2026-01-08",615.9074,636.8005,584.0794,588.9039,3608000.0],["2026-01-09",588.7942,617.8113,588.7942,616.8444,1449800.0],["2026-01-12",621.639,633.7303,621.3898,627.3109,1262600.0],["2026-01-13",637.1194,637.7474,617.7016,623.5031,1153800.0],["2026-01-14",623.0046,652.4304,622.8651,651.0548,1480900.0],["2026-01-15",638.3256,656.308,630.9592,652.5201,965600.0],["2026-01-16",655.5006,667.542,655.1617,664.7709,968900.0],["2026-01-20",663.804,672.5958,650.9352,655.2015,1000500.0],["2026-01-21",656.8662,667.4922,652.5699,662.0396,1011100.0],["2026-01-22",659.0692,668.9575,657.8929,668.2996,601900.0],["2026-01-23",672.0476,675.1377,666.3757,670.8016,597600.0],["2026-01-26",667.861,669.3064,657.0058,658.8598,1024600.0],["2026-01-27",647.576,680.8294,633.9695,676.5731,1363400.0],["2026-01-28",672.3068,688.5348,661.8802,686.9299,1222400.0],["2026-01-29",693.2298,703.1979,683.8598,693.1301,1064200.0],["2026-01-30",685.8035,695.4426,678.9255,690.0499,953100.0],["2026-02-02",682.8131,688.2656,673.2438,682.8331,1180100.0],["2026-02-03",691.9838,705.4007,683.3115,702.7293,942500.0],["2026-02-04",703.4968,707.1252,675.2274,687.5479,1732000.0],["2026-02-05",678.0782,701.9318,676.8322,694.2764,845300.0],["2026-02-06",699.7588,709.6073,697.2968,706.8461,634800.0],["2026-02-09",709.8765,713.3254,695.7716,695.7916,693900.0],["2026-02-10",700.0778,700.0778,682.1851,682.8131,956100.0],["2026-02-11",680.1616,685.9132,672.5959,676.6628,865000.0],["2026-02-12",678.5767,694.4957,677.7493,692.841,887400.0],["2026-02-13",694.5754,706.7365,694.0372,700.327,676200.0],["2026-02-17",700.3171,705.7397,696.4993,698.8817,614500.0],["2026-02-18",707.7034,723.2337,700.2473,722.516,1194600.0],["2026-02-19",724.9382,743.1698,724.9382,734.5175,1008400.0],["2026-02-20",732.6535,735.3947,715.7177,721.25,744100.0],["2026-02-23",721.26,731.45,719.42,725.39,567200.0],["2026-02-24",726.56,734.58,710.47,727.73,735000.0],["2026-02-25",727.4,728.5,691.03,703.65,1634900.0],["2026-02-26",703.0,713.81,700.17,710.9,588000.0],["2026-02-27",720.0,727.29,714.81,724.38,896400.0],["2026-03-02",745.0,768.22,739.81,768.02,1474400.0],["2026-03-03",768.85,774.0,751.87,759.11,1304800.0],["2026-03-04",757.5,758.28,737.75,753.84,1205100.0],["2026-03-05",749.64,751.94,734.36,740.01,918800.0],["2026-03-06",742.27,758.68,738.01,756.13,772900.0],["2026-03-09",763.0,765.58,744.57,747.34,910400.0],["2026-03-10",738.0,744.97,730.19,734.98,642000.0],["2026-03-11",730.74,742.1,728.57,733.18,622200.0],["2026-03-12",736.44,746.18,726.58,736.3,753200.0],["2026-03-13",739.95,746.89,728.34,733.71,481900.0],["2026-03-16",733.53,737.4,726.17,735.96,604600.0],["2026-03-17",734.44,736.87,720.8,724.03,764400.0],["2026-03-18",729.99,731.18,720.0,724.84,545500.0],["2026-03-19",719.08,728.0,707.01,714.15,849700.0],["2026-03-20",714.72,717.34,701.0,706.95,1718000.0],["2026-03-23",705.85,706.73,678.75,680.0,1225900.0],["2026-03-24",670.0,689.29,668.2,682.16,730600.0],["2026-03-25",685.48,692.79,681.8,691.21,579500.0],["2026-03-26",689.65,696.93,687.48,691.99,543100.0],["2026-03-27",692.26,693.85,677.96,679.0,581800.0],["2026-03-30",689.04,693.01,663.93,671.59,927300.0],["2026-03-31",679.86,685.52,667.28,682.24,551200.0],["2026-04-01",689.34,702.18,684.75,697.0,551300.0],["2026-04-02",700.7,708.55,698.19,702.5,613000.0],["2026-04-06",701.0,703.06,687.95,695.79,792500.0],["2026-04-07",690.14,696.79,686.39,690.5,608500.0],["2026-04-08",677.47,690.79,673.5,687.47,1300700.0],["2026-04-09",689.7,698.53,685.0,690.57,777200.0],["2026-04-10",685.34,687.0,665.0,673.73,499800.0],["2026-04-13",677.72,683.87,677.01,681.31,515900.0],["2026-04-14",678.46,681.68,674.55,680.13,535100.0],["2026-04-15",680.66,682.88,676.0,678.59,547300.0],["2026-04-16",679.1,680.41,669.9,672.77,670300.0],["2026-04-17",671.02,677.75,663.02,665.26,745100.0],["2026-04-20",667.0,673.34,653.36,656.98,787900.0],["2026-04-21",640.0,653.0,610.39,611.13,1632000.0],["2026-04-22",611.1,615.0,583.5,589.62,1304900.0],["2026-04-23",592.57,596.5,583.23,587.66,1386800.0],["2026-04-24",582.32,582.78,569.0,575.11,1041200.0],["2026-04-27",577.0,588.26,569.56,575.28,932200.0],["2026-04-28",581.96,582.99,570.66,577.82,585900.0],["2026-04-29",578.0,582.13,567.33,572.41,683900.0],["2026-04-30",574.14,580.74,573.25,579.48,649600.0],["2026-05-01",578.75,580.86,568.09,568.14,647100.0],["2026-05-04",567.31,577.5,565.19,567.0,708100.0],["2026-05-05",570.05,570.5,553.41,558.6,923300.0],["2026-05-06",558.97,560.62,551.25,559.6,772400.0],["2026-05-07",559.23,561.32,548.3,552.27,841500.0],["2026-05-08",554.97,555.03,544.24,549.52,742700.0],["2026-05-11",546.0,554.25,544.12,548.21,667400.0],["2026-05-12",550.0,559.46,546.57,558.3,684900.0],["2026-05-13",554.35,554.35,544.1,551.8,568100.0],["2026-05-14",553.54,555.97,547.29,548.65,524600.0],["2026-05-15",548.72,552.8,539.14,540.69,648900.0],["2026-05-18",540.0,552.75,539.0,550.0,1286200.0],["2026-05-19",552.95,557.09,550.08,556.34,829500.0],["2026-05-20",556.06,556.06,547.57,552.17,966000.0],["2026-05-21",553.62,555.96,546.76,551.58,799100.0],["2026-05-22",552.54,557.69,550.49,555.58,652000.0],["2026-05-26",557.73,558.99,550.34,556.8,606900.0],["2026-05-27",552.35,555.49,548.55,551.34,520700.0],["2026-05-28",552.26,560.55,551.34,559.29,1059200.0],["2026-05-29",561.31,563.93,551.03,563.68,1975500.0],["2026-06-01",559.93,559.93,538.62,539.22,1321700.0],["2026-06-02",535.17,538.43,531.8,536.59,1333400.0],["2026-06-03",533.54,538.43,525.73,526.06,1220500.0],["2026-06-04",532.5,545.43,531.33,545.17,1014300.0],["2026-06-05",550.0,551.96,540.17,544.4,1069700.0],["2026-06-08",542.03,546.86,531.5,540.81,1033200.0],["2026-06-09",538.35,548.75,537.44,548.67,968200.0],["2026-06-10",552.9,552.92,541.0,542.14,751200.0],["2026-06-11",543.87,559.7,541.38,552.52,896900.0],["2026-06-12",553.0,554.06,546.99,550.33,800700.0],["2026-06-15",542.35,546.07,536.74,544.73,1073300.0],["2026-06-16",545.9,554.2,544.35,551.21,741200.0],["2026-06-17",549.0,558.8,544.35,550.15,709400.0],["2026-06-18",552.14,553.5,515.38,521.5,2402900.0],["2026-06-22",515.59,516.07,503.68,507.33,1123000.0],["2026-06-23",519.07,519.63,509.48,513.22,790800.0],["2026-06-24",515.14,517.13,502.77,503.01,1222600.0],["2026-06-25",501.0,512.44,498.75,499.33,774800.0],["2026-06-26",501.75,507.28,498.13,500.03,1584100.0],["2026-06-29",502.0,503.81,493.84,496.02,1149300.0],["2026-06-30",499.76,509.57,495.1,509.31,1293300.0],["2026-07-01",514.44,525.31,511.08,519.95,902800.0],["2026-07-02",527.89,549.01,527.89,549.01,1741600.0],["2026-07-06",547,548.5098,537.3702,547.75,917812.64628],["2026-07-07",551.04,552.625,544.275,549.04,702913.2807],["2026-07-08",546.04,548.15,539,545.11,955336.942011],["2026-07-09",537.55,539.65,528.02,532.23,938231.660844],["2026-07-10",534.67,541.08,529.935,539.63,455886.811473],["2026-07-13",540.52,545.54,536.85,541.82,631242.123954],["2026-07-14",536.88,544.11,527.94,528.67,769406.551635],["2026-07-15",531.88,535.92,524.87,525.22,824521.414161],["2026-07-16",525.81,529.44,517.16,518.65,1268301.979008],["2026-07-17",525.07,538.96,520.66,521.57,1047501.227762],["2026-07-20",523.48,533.065,522.745,523.96,1031308.095532],["2026-07-21",490,514.14,479.02,512.29,2446514.776361],["2026-07-22",523.09,535.64,518.465,525.28,1056020.279974],["2026-07-23",537.19,546.76,526.36,533.48,1081315.823314],["2026-07-24",535.5,544.67,534.4474,542.24,654922.304335],["2026-07-27",542.44,552,542.22,547.58,680029.884416],["2026-07-28",558,565.42,548.58,549.22,943266.541031],["2026-07-29",554.35,554.9325,534.24,535.05,758575.481175],["2026-07-30",529.07,535.03,519.77,534.85,774559.230717],["2026-07-31",534.85,545.22,530.0801,542.48,852368.36313],["2026-08-03",546.02,557.6099,543.53,548.47,672753.404234],["2026-08-04",547.77,555,541.0896,551.55,751898.970048],["2026-08-05",555.88,557.57,549.77,557.47,627606.411592],["2026-08-06",563.81,568.68,559,567.74,603810.141048],["2026-08-07",566.8,572.75,560.54,571.58,442855.978325],["2026-08-10",575,581.22,573.11,580.82,239960.093858],["2026-08-11",575.94,580.75,572.9801,575.69,430136.342584],["2026-08-12",571.07,580.035,569.51,577.32,626579.052045],["2026-08-13",578.72,579.94,571.92,574.74,409488.235997],["2026-08-14",579.36,586.36,574.4396,585.87,599243.991141]]}