{"t":"PAYX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-08-26",0.0895,0.0914,0.0895,0.0895,15754089.0],["1983-08-29",0.0876,0.0876,0.0858,0.0858,3598298.0],["1983-08-30",0.0858,0.0895,0.0858,0.0858,3096613.0],["1983-08-31",0.0858,0.0876,0.0858,0.0858,738113.0],["1983-09-01",0.0858,0.0876,0.0839,0.0839,1176367.0],["1983-09-02",0.0839,0.0876,0.0839,0.0839,674681.0],["1983-09-06",0.0839,0.0858,0.0839,0.0839,651615.0],["1983-09-07",0.0839,0.0895,0.0839,0.0839,1037971.0],["1983-09-08",0.0858,0.0895,0.0858,0.0858,697747.0],["1983-09-09",0.0876,0.0914,0.0876,0.0876,1066803.0],["1983-09-12",0.0876,0.0914,0.0876,0.0876,657381.0],["1983-09-13",0.0876,0.0895,0.0858,0.0858,317158.0],["1983-09-14",0.0858,0.0895,0.0839,0.0839,271026.0],["1983-09-15",0.0839,0.0895,0.0839,0.0839,282559.0],["1983-09-16",0.0839,0.0895,0.0839,0.0839,167229.0],["1983-09-19",0.0839,0.0895,0.0839,0.0839,149929.0],["1983-09-20",0.0895,0.0951,0.0895,0.0895,1124468.0],["1983-09-21",0.0895,0.0951,0.0895,0.0895,334457.0],["1983-09-22",0.0895,0.0951,0.0895,0.0895,420955.0],["1983-09-23",0.0895,0.0951,0.0895,0.0895,818844.0],["1983-09-26",0.0914,0.097,0.0914,0.0914,149929.0],["1983-09-27",0.0914,0.097,0.0914,0.0914,144163.0],["1983-09-28",0.0914,0.097,0.0914,0.0914,126863.0],["1983-09-29",0.0914,0.097,0.0914,0.0914,86498.0],["1983-09-30",0.0914,0.097,0.0914,0.0914,957240.0],["1983-10-03",0.0914,0.097,0.0914,0.0914,92264.0],["1983-10-04",0.0914,0.097,0.0914,0.0914,74965.0],["1983-10-05",0.0914,0.097,0.0914,0.0914,190295.0],["1983-10-06",0.1026,0.1081,0.1026,0.1026,593950.0],["1983-10-07",0.1026,0.1063,0.1007,0.1007,392122.0],["1983-10-10",0.1007,0.1063,0.1007,0.1007,126863.0],["1983-10-11",0.1044,0.1081,0.1044,0.1044,2150906.0],["1983-10-12",0.1044,0.1063,0.1026,0.1026,853443.0],["1983-10-13",0.1026,0.1063,0.1026,0.1026,2600693.0],["1983-10-14",0.1026,0.1063,0.1026,0.1026,69198.0],["1983-10-17",0.1026,0.1063,0.1026,0.1026,28833.0],["1983-10-18",0.1026,0.1044,0.1007,0.1007,253726.0],["1983-10-19",0.0988,0.0988,0.0932,0.0932,317158.0],["1983-10-20",0.0951,0.0988,0.0951,0.0951,397889.0],["1983-10-21",0.0988,0.1007,0.0988,0.0988,536285.0],["1983-10-24",0.0988,0.1007,0.0988,0.0988,196061.0],["1983-10-25",0.0988,0.1044,0.0988,0.0988,155696.0],["1983-10-26",0.1007,0.1026,0.1007,0.1007,184528.0],["1983-10-27",0.1007,0.1026,0.1007,0.1007,138396.0],["1983-10-28",0.1007,0.1044,0.1007,0.1007,115330.0],["1983-10-31",0.1007,0.1026,0.0988,0.0988,74965.0],["1983-11-01",0.0988,0.1026,0.0988,0.0988,80731.0],["1983-11-02",0.1007,0.1044,0.1007,0.1007,697747.0],["1983-11-03",0.1007,0.1026,0.1007,0.1007,80731.0],["1983-11-04",0.1007,0.1044,0.1007,0.1007,57665.0],["1983-11-07",0.1007,0.1044,0.1007,0.1007,420955.0],["1983-11-08",0.1007,0.1026,0.0988,0.0988,334457.0],["1983-11-09",0.0988,0.1007,0.0988,0.0988,34599.0],["1983-11-10",0.0988,0.1007,0.0988,0.0988,34599.0],["1983-11-11",0.0988,0.1007,0.0988,0.0988,98031.0],["1983-11-14",0.0988,0.1007,0.0988,0.0988,57665.0],["1983-11-15",0.0988,0.1007,0.0988,0.0988,51899.0],["1983-11-16",0.0988,0.0988,0.0951,0.0951,92264.0],["1983-11-17",0.0951,0.0988,0.0951,0.0951,276792.0],["1983-11-18",0.0951,0.0988,0.0951,0.0951,219127.0],["1983-11-21",0.0951,0.097,0.0932,0.0932,403655.0],["1983-11-22",0.0932,0.0951,0.0914,0.0914,190295.0],["1983-11-23",0.0914,0.0951,0.0914,0.0914,138396.0],["1983-11-25",0.0895,0.0895,0.0876,0.0876,720813.0],["1983-11-28",0.0876,0.0876,0.0858,0.0858,726579.0],["1983-11-29",0.0876,0.0895,0.0876,0.0876,490153.0],["1983-11-30",0.0876,0.0895,0.0876,0.0876,357523.0],["1983-12-01",0.0895,0.0914,0.0895,0.0895,374823.0],["1983-12-02",0.0895,0.0914,0.0876,0.0876,1285930.0],["1983-12-05",0.0895,0.0914,0.0895,0.0895,5767.0],["1983-12-06",0.0895,0.0914,0.0876,0.0876,282559.0],["1983-12-07",0.0876,0.0895,0.0876,0.0876,63432.0],["1983-12-08",0.0876,0.0876,0.0876,0.0876,0.0],["1983-12-09",0.0876,0.0895,0.0876,0.0876,34599.0],["1983-12-12",0.0876,0.0914,0.0876,0.0876,132630.0],["1983-12-13",0.0876,0.0895,0.0858,0.0858,207594.0],["1983-12-14",0.0858,0.0895,0.0858,0.0858,132630.0],["1983-12-15",0.0858,0.0895,0.0858,0.0858,5767.0],["1983-12-16",0.0858,0.0876,0.0858,0.0858,201828.0],["1983-12-19",0.0858,0.0858,0.0839,0.0839,28833.0],["1983-12-20",0.0839,0.0858,0.0839,0.0839,294092.0],["1983-12-21",0.0858,0.0895,0.0858,0.0858,432488.0],["1983-12-22",0.0914,0.0932,0.0914,0.0914,1891413.0],["1983-12-23",0.0914,0.0932,0.0914,0.0914,322924.0],["1983-12-27",0.0914,0.0951,0.0914,0.0914,1395494.0],["1983-12-28",0.0914,0.0951,0.0914,0.0914,86498.0],["1983-12-29",0.0914,0.0951,0.0914,0.0914,126863.0],["1983-12-30",0.0914,0.0932,0.0895,0.0895,317158.0],["1984-01-03",0.0895,0.0914,0.0876,0.0876,386356.0],["1984-01-04",0.0876,0.0914,0.0876,0.0876,645848.0],["1984-01-05",0.0876,0.0914,0.0876,0.0876,2646825.0],["1984-01-06",0.0914,0.0932,0.0914,0.0914,432488.0],["1984-01-09",0.0914,0.0932,0.0895,0.0895,611249.0],["1984-01-10",0.0895,0.0914,0.0895,0.0895,213361.0],["1984-01-11",0.0895,0.0914,0.0876,0.0876,1833748.0],["1984-01-12",0.0876,0.0895,0.0858,0.0858,311391.0],["1984-01-13",0.0858,0.0895,0.0858,0.0858,98031.0],["1984-01-16",0.0858,0.0895,0.0858,0.0858,74965.0],["1984-01-17",0.0876,0.0895,0.0876,0.0876,1920246.0],["1984-01-18",0.0876,0.0895,0.0876,0.0876,2421932.0],["1984-01-19",0.0876,0.0895,0.0858,0.0858,115330.0],["1984-01-20",0.0858,0.0895,0.0858,0.0858,63432.0],["1984-01-23",0.0858,0.0895,0.0858,0.0858,1147534.0],["1984-01-24",0.0858,0.0895,0.0858,0.0858,5767.0],["1984-01-25",0.0858,0.0895,0.0858,0.0858,74965.0],["1984-01-26",0.0858,0.0876,0.0839,0.0839,247960.0],["1984-01-27",0.0839,0.0858,0.0802,0.0802,138396.0],["1984-01-30",0.0802,0.0858,0.0802,0.0802,74965.0],["1984-01-31",0.0802,0.0839,0.0802,0.0802,46132.0],["1984-02-01",0.0802,0.0839,0.0802,0.0802,172995.0],["1984-02-02",0.0802,0.0839,0.0802,0.0802,103797.0],["1984-02-03",0.0802,0.0802,0.0765,0.0765,253726.0],["1984-02-06",0.0765,0.0765,0.0746,0.0746,997605.0],["1984-02-07",0.0746,0.0765,0.0746,0.0746,657381.0],["1984-02-08",0.0709,0.0709,0.0671,0.0671,732346.0],["1984-02-09",0.0653,0.0653,0.0634,0.0634,1020671.0],["1984-02-10",0.0671,0.069,0.0671,0.0671,271026.0],["1984-02-13",0.0671,0.0671,0.0634,0.0634,224894.0],["1984-02-14",0.0653,0.0671,0.0653,0.0653,144163.0],["1984-02-15",0.0653,0.0671,0.0634,0.0634,69198.0],["1984-02-16",0.0634,0.0653,0.0615,0.0615,161462.0],["1984-02-17",0.0615,0.0653,0.0615,0.0615,703513.0],["1984-02-21",0.0615,0.0653,0.0615,0.0615,51899.0],["1984-02-22",0.0615,0.0653,0.0615,0.0615,51899.0],["1984-02-23",0.0615,0.0653,0.0615,0.0615,23066.0],["1984-02-24",0.0597,0.0597,0.0578,0.0578,813077.0],["1984-02-27",0.0578,0.0615,0.0578,0.0578,40366.0],["1984-02-28",0.0578,0.0615,0.0578,0.0578,380589.0],["1984-02-29",0.0578,0.0615,0.0578,0.0578,34599.0],["1984-03-01",0.0671,0.069,0.0671,0.0671,732346.0],["1984-03-02",0.069,0.0709,0.069,0.069,374823.0],["1984-03-05",0.069,0.069,0.0653,0.0653,645848.0],["1984-03-06",0.0653,0.0671,0.0653,0.0653,103797.0],["1984-03-07",0.0653,0.0653,0.0634,0.0634,196061.0],["1984-03-08",0.0634,0.0634,0.0597,0.0597,184528.0],["1984-03-09",0.0615,0.0634,0.0615,0.0615,2306602.0],["1984-03-12",0.0615,0.0634,0.0615,0.0615,28833.0],["1984-03-13",0.0615,0.0634,0.0597,0.0597,311391.0],["1984-03-14",0.0597,0.0634,0.0597,0.0597,2583394.0],["1984-03-15",0.0615,0.0634,0.0615,0.0615,1262864.0],["1984-03-16",0.0634,0.0653,0.0634,0.0634,980306.0],["1984-03-19",0.0634,0.0653,0.0634,0.0634,565117.0],["1984-03-20",0.0634,0.0653,0.0634,0.0634,3165811.0],["1984-03-21",0.0634,0.0671,0.0634,0.0634,351757.0],["1984-03-22",0.0634,0.0671,0.0634,0.0634,3131212.0],["1984-03-23",0.0634,0.0653,0.0615,0.0615,172995.0],["1984-03-26",0.0615,0.0653,0.0615,0.0615,149929.0],["1984-03-27",0.0615,0.0653,0.0615,0.0615,6475784.0],["1984-03-28",0.0615,0.0653,0.0615,0.0615,57665.0],["1984-03-29",0.0634,0.0653,0.0634,0.0634,490153.0],["1984-03-30",0.0671,0.069,0.0671,0.0671,761179.0],["1984-04-02",0.0671,0.0709,0.0671,0.0671,795778.0],["1984-04-03",0.069,0.0727,0.069,0.069,1712652.0],["1984-04-04",0.069,0.0727,0.069,0.069,749646.0],["1984-04-05",0.069,0.0709,0.069,0.069,207594.0],["1984-04-06",0.069,0.069,0.0671,0.0671,224894.0],["1984-04-09",0.0671,0.069,0.0671,0.0671,201828.0],["1984-04-10",0.0671,0.069,0.0671,0.0671,115330.0],["1984-04-11",0.0671,0.069,0.0653,0.0653,501686.0],["1984-04-12",0.0671,0.069,0.0671,0.0671,57665.0],["1984-04-13",0.0671,0.069,0.0671,0.0671,645848.0],["1984-04-16",0.0671,0.069,0.0653,0.0653,1055270.0],["1984-04-17",0.0671,0.0709,0.0671,0.0671,1320529.0],["1984-04-18",0.0671,0.069,0.0671,0.0671,271026.0],["1984-04-19",0.0671,0.069,0.0653,0.0653,80731.0],["1984-04-23",0.0653,0.069,0.0653,0.0653,11533.0],["1984-04-24",0.0653,0.069,0.0653,0.0653,5767.0],["1984-04-25",0.0653,0.069,0.0653,0.0653,69198.0],["1984-04-26",0.0653,0.069,0.0653,0.0653,28833.0],["1984-04-27",0.0653,0.069,0.0634,0.0634,11533.0],["1984-04-30",0.0634,0.0671,0.0634,0.0634,299858.0],["1984-05-01",0.0634,0.0671,0.0634,0.0634,28833.0],["1984-05-02",0.0634,0.0671,0.0634,0.0634,259493.0],["1984-05-03",0.0653,0.0671,0.0653,0.0653,357523.0],["1984-05-04",0.0671,0.069,0.0671,0.0671,1049504.0],["1984-05-07",0.069,0.0727,0.069,0.069,2675658.0],["1984-05-08",0.0727,0.0765,0.0727,0.0727,1234032.0],["1984-05-09",0.0727,0.0746,0.0727,0.0727,680447.0],["1984-05-10",0.0727,0.0746,0.0727,0.0727,444021.0],["1984-05-11",0.0727,0.0746,0.0727,0.0727,138396.0],["1984-05-14",0.0727,0.0746,0.0727,0.0727,1205199.0],["1984-05-15",0.0727,0.0746,0.0727,0.0727,876509.0],["1984-05-16",0.0727,0.0746,0.0727,0.0727,236427.0],["1984-05-17",0.0727,0.0746,0.0727,0.0727,467087.0],["1984-05-18",0.0727,0.0746,0.0727,0.0727,294092.0],["1984-05-21",0.0727,0.0746,0.0727,0.0727,438254.0],["1984-05-22",0.0727,0.0746,0.0727,0.0727,576650.0],["1984-05-23",0.0727,0.0746,0.0727,0.0727,305625.0],["1984-05-24",0.0727,0.0746,0.0727,0.0727,749646.0],["1984-05-25",0.0727,0.0746,0.0727,0.0727,17300.0],["1984-05-29",0.0727,0.0746,0.0727,0.0727,80731.0],["1984-05-30",0.0727,0.0746,0.0727,0.0727,224894.0],["1984-05-31",0.0727,0.0746,0.0727,0.0727,144163.0],["1984-06-01",0.0727,0.0765,0.0727,0.0727,963006.0],["1984-06-04",0.0746,0.0783,0.0746,0.0746,28833.0],["1984-06-05",0.0746,0.0783,0.0746,0.0746,92264.0],["1984-06-06",0.0746,0.0746,0.0746,0.0746,0.0],["1984-06-07",0.0746,0.0783,0.0746,0.0746,11533.0],["1984-06-08",0.0746,0.0783,0.0746,0.0746,5767.0],["1984-06-11",0.0746,0.0783,0.0746,0.0746,11533.0],["1984-06-12",0.0746,0.0746,0.0746,0.0746,0.0],["1984-06-13",0.0746,0.0783,0.0746,0.0746,63432.0],["1984-06-14",0.0746,0.0783,0.0746,0.0746,5767.0],["1984-06-15",0.0746,0.0765,0.0746,0.0746,1510824.0],["1984-06-18",0.0746,0.0765,0.0727,0.0727,178762.0],["1984-06-19",0.0727,0.0765,0.0727,0.0727,5767.0],["1984-06-20",0.0727,0.0765,0.0727,0.0727,74965.0],["1984-06-21",0.0727,0.0765,0.0727,0.0727,628549.0],["1984-06-22",0.0727,0.0765,0.0727,0.0727,2093241.0],["1984-06-25",0.0727,0.0765,0.0727,0.0727,23066.0],["1984-06-26",0.0727,0.0765,0.0727,0.0727,657381.0],["1984-06-27",0.0727,0.0746,0.0709,0.0709,34599.0],["1984-06-28",0.0709,0.0746,0.0709,0.0709,126863.0],["1984-06-29",0.0709,0.0727,0.0709,0.0709,328691.0],["1984-07-02",0.0709,0.0727,0.0709,0.0709,17300.0],["1984-07-03",0.0709,0.0727,0.0709,0.0709,34599.0],["1984-07-05",0.0709,0.0709,0.0709,0.0709,0.0],["1984-07-06",0.0709,0.0727,0.0709,0.0709,1107169.0],["1984-07-09",0.0709,0.0727,0.0709,0.0709,109564.0],["1984-07-10",0.0709,0.0727,0.0709,0.0709,28833.0],["1984-07-11",0.0709,0.0727,0.0709,0.0709,57665.0],["1984-07-12",0.0709,0.0727,0.0709,0.0709,11533.0],["1984-07-13",0.0709,0.0727,0.0709,0.0709,92264.0],["1984-07-16",0.0709,0.0727,0.0709,0.0709,17300.0],["1984-07-17",0.0709,0.0727,0.0709,0.0709,1159067.0],["1984-07-18",0.0709,0.0727,0.0709,0.0709,640082.0],["1984-07-19",0.0709,0.0709,0.0709,0.0709,0.0],["1984-07-20",0.0709,0.0727,0.0709,0.0709,276792.0],["1984-07-23",0.0709,0.0727,0.0709,0.0709,86498.0],["1984-07-24",0.0709,0.0727,0.069,0.069,645848.0],["1984-07-25",0.069,0.0727,0.069,0.069,28833.0],["1984-07-26",0.069,0.0709,0.069,0.069,242193.0],["1984-07-27",0.069,0.0709,0.069,0.069,380589.0],["1984-07-30",0.069,0.0709,0.069,0.069,864976.0],["1984-07-31",0.069,0.0709,0.069,0.069,294092.0],["1984-08-01",0.069,0.0709,0.069,0.069,328691.0],["1984-08-02",0.069,0.0709,0.069,0.069,57665.0],["1984-08-03",0.069,0.0709,0.069,0.069,490153.0],["1984-08-06",0.069,0.0727,0.069,0.069,2716023.0],["1984-08-07",0.069,0.0727,0.069,0.069,1159067.0],["1984-08-08",0.069,0.0727,0.069,0.069,69198.0],["1984-08-09",0.0709,0.0746,0.0709,0.0709,1187900.0],["1984-08-10",0.0709,0.0746,0.0709,0.0709,2364267.0],["1984-08-13",0.0709,0.0746,0.0709,0.0709,1078336.0],["1984-08-14",0.0746,0.0746,0.0746,0.0746,115330.0],["1984-08-15",0.0746,0.0746,0.0709,0.0727,455554.0],["1984-08-16",0.0727,0.0746,0.0709,0.0746,17300.0],["1984-08-17",0.0709,0.0709,0.0709,0.0709,178762.0],["1984-08-20",0.0709,0.0709,0.0671,0.0709,126863.0],["1984-08-21",0.0709,0.0709,0.0671,0.0671,34599.0],["1984-08-22",0.0671,0.0671,0.0671,0.0671,80731.0],["1984-08-23",0.0653,0.0653,0.0653,0.0653,57665.0],["1984-08-24",0.0653,0.069,0.0653,0.069,2491130.0],["1984-08-27",0.069,0.069,0.0653,0.069,351757.0],["1984-08-28",0.0653,0.0653,0.0653,0.0653,5767.0],["1984-08-29",0.0653,0.069,0.0653,0.069,40366.0],["1984-08-30",0.069,0.069,0.069,0.069,11533.0],["1984-08-31",0.069,0.069,0.0653,0.069,132630.0],["1984-09-04",0.069,0.0709,0.0671,0.0709,645848.0],["1984-09-05",0.0709,0.0727,0.069,0.0727,1562723.0],["1984-09-06",0.0727,0.0727,0.069,0.069,1499291.0],["1984-09-07",0.0709,0.0727,0.0709,0.0709,461320.0],["1984-09-10",0.0709,0.0727,0.0709,0.0709,57665.0],["1984-09-11",0.0709,0.0727,0.0709,0.0727,1112935.0],["1984-09-12",0.0727,0.0727,0.0727,0.0727,184528.0],["1984-09-13",0.0727,0.0727,0.0709,0.0727,190295.0],["1984-09-14",0.0727,0.0727,0.0709,0.0709,2197038.0],["1984-09-17",0.0709,0.0727,0.0709,0.0709,132630.0],["1984-09-18",0.0709,0.0727,0.0681,0.0709,565117.0],["1984-09-19",0.0709,0.0727,0.0709,0.0709,766945.0],["1984-09-20",0.0709,0.0727,0.069,0.0727,92264.0],["1984-09-21",0.0709,0.0709,0.069,0.0709,311391.0],["1984-09-24",0.0709,0.0709,0.069,0.069,991839.0],["1984-09-25",0.069,0.0709,0.0671,0.0671,1095636.0],["1984-09-26",0.069,0.0727,0.069,0.0709,51899.0],["1984-09-27",0.0709,0.0727,0.069,0.069,271026.0],["1984-09-28",0.069,0.0709,0.0671,0.0709,190295.0],["1984-10-01",0.0709,0.0709,0.0671,0.0671,28833.0],["1984-10-02",0.0671,0.0709,0.0671,0.0671,322924.0],["1984-10-03",0.0671,0.0709,0.0671,0.0671,69198.0],["1984-10-04",0.0671,0.0709,0.0671,0.069,92264.0],["1984-10-05",0.069,0.069,0.0671,0.0671,294092.0],["1984-10-08",0.0671,0.0671,0.0671,0.0671,0.0],["1984-10-09",0.0671,0.0671,0.0671,0.0671,34599.0],["1984-10-10",0.0671,0.0709,0.0671,0.0681,236427.0],["1984-10-11",0.0681,0.0709,0.0671,0.069,328691.0],["1984-10-12",0.069,0.069,0.0671,0.069,132630.0],["1984-10-15",0.069,0.0699,0.0671,0.0699,524752.0],["1984-10-16",0.0699,0.0709,0.0671,0.0671,1095636.0],["1984-10-17",0.0671,0.0709,0.0671,0.0671,17300.0],["1984-10-18",0.0709,0.0709,0.0709,0.0709,155696.0],["1984-10-19",0.0671,0.0671,0.0671,0.0671,17300.0],["1984-10-22",0.0671,0.0709,0.0671,0.0671,23066.0],["1984-10-23",0.0671,0.0709,0.0671,0.0671,126863.0],["1984-10-24",0.0671,0.0709,0.0671,0.0671,11533.0],["1984-10-25",0.0671,0.0709,0.0671,0.0671,57665.0],["1984-10-26",0.0671,0.0709,0.0653,0.0653,1153301.0],["1984-10-29",0.0653,0.0671,0.0634,0.0671,259493.0],["1984-10-30",0.0671,0.0671,0.0634,0.0634,461320.0],["1984-10-31",0.0634,0.0653,0.0597,0.0634,380589.0],["1984-11-01",0.0634,0.0634,0.0597,0.0597,495919.0],["1984-11-02",0.0597,0.0615,0.0578,0.0578,1193666.0],["1984-11-05",0.0578,0.0597,0.0578,0.0578,236427.0],["1984-11-06",0.0578,0.0634,0.0578,0.0634,928407.0],["1984-11-07",0.0625,0.0625,0.0597,0.0597,2018276.0],["1984-11-08",0.0615,0.0634,0.0615,0.0634,1937545.0],["1984-11-09",0.0634,0.0634,0.0634,0.0634,242193.0],["1984-11-12",0.0634,0.0634,0.0615,0.0634,570884.0],["1984-11-13",0.0634,0.0634,0.0615,0.0634,40366.0],["1984-11-14",0.0634,0.0634,0.0597,0.0634,6596880.0],["1984-11-15",0.0615,0.0615,0.0615,0.0615,92264.0],["1984-11-16",0.0615,0.0634,0.0615,0.0634,386356.0],["1984-11-19",0.0634,0.0634,0.0615,0.0615,224894.0],["1984-11-20",0.0615,0.0634,0.0615,0.0615,288325.0],["1984-11-21",0.0615,0.0634,0.0615,0.0615,138396.0],["1984-11-23",0.0615,0.0634,0.0615,0.0615,34599.0],["1984-11-26",0.0615,0.0634,0.0615,0.0634,6083662.0],["1984-11-27",0.0634,0.0634,0.0615,0.0634,74965.0],["1984-11-28",0.0634,0.0653,0.0634,0.0653,357523.0],["1984-11-29",0.0653,0.0653,0.0634,0.0634,617016.0],["1984-11-30",0.0634,0.0653,0.0634,0.0653,86498.0],["1984-12-03",0.0653,0.0653,0.0634,0.0653,617016.0],["1984-12-04",0.0653,0.0653,0.0653,0.0653,17300.0],["1984-12-05",0.0634,0.0634,0.0634,0.0634,34599.0],["1984-12-06",0.0634,0.0653,0.0634,0.0634,98031.0],["1984-12-07",0.0634,0.0653,0.0634,0.0634,230660.0],["1984-12-10",0.0634,0.0634,0.0634,0.0634,11533.0],["1984-12-11",0.0634,0.0634,0.0634,0.0634,11533.0],["1984-12-12",0.0634,0.0653,0.0634,0.0634,196061.0],["1984-12-13",0.0634,0.0653,0.0634,0.0653,282559.0],["1984-12-14",0.0634,0.0634,0.0634,0.0634,126863.0],["1984-12-17",0.0634,0.0653,0.0615,0.0615,2439231.0],["1984-12-18",0.0615,0.0653,0.0615,0.0653,3679029.0],["1984-12-19",0.0653,0.0662,0.0634,0.0653,1631921.0],["1984-12-20",0.0653,0.0653,0.0653,0.0653,69198.0],["1984-12-21",0.0653,0.0699,0.0653,0.0699,5587742.0],["1984-12-24",0.0699,0.0709,0.0671,0.0681,155696.0],["1984-12-26",0.0681,0.0699,0.0671,0.0699,484386.0],["1984-12-27",0.069,0.069,0.0671,0.0681,1366661.0],["1984-12-28",0.0681,0.069,0.0671,0.0671,8684355.0],["1984-12-31",0.0671,0.0699,0.0671,0.0699,559351.0],["1985-01-02",0.069,0.069,0.0671,0.0671,1078336.0],["1985-01-03",0.0671,0.069,0.0671,0.0681,547818.0],["1985-01-04",0.0671,0.0671,0.0671,0.0671,230660.0],["1985-01-07",0.0671,0.069,0.0671,0.069,576650.0],["1985-01-08",0.069,0.069,0.0671,0.0681,14687285.0],["1985-01-09",0.0681,0.069,0.0671,0.069,144163.0],["1985-01-10",0.069,0.0727,0.069,0.069,1343595.0],["1985-01-11",0.0727,0.0783,0.0727,0.0765,3419537.0],["1985-01-14",0.0765,0.0792,0.0765,0.0765,2612226.0],["1985-01-15",0.0765,0.0802,0.0765,0.0802,1562723.0],["1985-01-16",0.0802,0.0839,0.0802,0.0839,2935150.0],["1985-01-17",0.0839,0.0858,0.082,0.0858,1112935.0],["1985-01-18",0.0858,0.0858,0.082,0.082,1297463.0],["1985-01-21",0.082,0.0858,0.082,0.0858,403655.0],["1985-01-22",0.0858,0.0876,0.082,0.0839,3834725.0],["1985-01-23",0.0839,0.0876,0.0839,0.0839,184528.0],["1985-01-24",0.0839,0.0876,0.0839,0.0876,1320529.0],["1985-01-25",0.0876,0.0876,0.0839,0.0839,1822215.0],["1985-01-28",0.0858,0.0876,0.0858,0.0876,1193666.0],["1985-01-29",0.0876,0.0876,0.0858,0.0858,172995.0],["1985-01-30",0.0858,0.0895,0.0858,0.0895,1810682.0],["1985-01-31",0.0895,0.0914,0.0895,0.0895,2358500.0],["1985-02-01",0.0895,0.0914,0.0895,0.0895,322924.0],["1985-02-04",0.0895,0.0914,0.0895,0.0914,530518.0],["1985-02-05",0.0914,0.0914,0.0895,0.0914,1337829.0],["1985-02-06",0.0914,0.0932,0.0895,0.0914,2179738.0],["1985-02-07",0.0914,0.0932,0.0895,0.0932,628549.0],["1985-02-08",0.0932,0.0932,0.0914,0.0914,870742.0],["1985-02-11",0.0914,0.0932,0.0914,0.0932,149929.0],["1985-02-12",0.0932,0.0932,0.0914,0.0914,317158.0],["1985-02-13",0.0914,0.0932,0.0914,0.0932,201828.0],["1985-02-14",0.0932,0.0932,0.0914,0.0914,3361872.0],["1985-02-15",0.0914,0.0932,0.0914,0.0932,1689586.0],["1985-02-19",0.0932,0.0932,0.0914,0.0923,3062014.0],["1985-02-20",0.0923,0.0951,0.0923,0.0932,126863.0],["1985-02-21",0.0932,0.0951,0.0932,0.0932,6441185.0],["1985-02-22",0.0932,0.0951,0.0914,0.0914,4555538.0],["1985-02-25",0.0932,0.0951,0.0932,0.0932,1314763.0],["1985-02-26",0.0932,0.0951,0.0914,0.0951,3552166.0],["1985-02-27",0.0951,0.0951,0.0932,0.0951,576650.0],["1985-02-28",0.0951,0.0951,0.0932,0.0951,2370033.0],["1985-03-01",0.0951,0.0951,0.0923,0.0951,4480574.0],["1985-03-04",0.0951,0.097,0.0932,0.0951,1937545.0],["1985-03-05",0.0951,0.0988,0.0951,0.097,4342177.0],["1985-03-06",0.097,0.1016,0.097,0.0988,4399842.0],["1985-03-07",0.0988,0.1007,0.097,0.0988,1430093.0],["1985-03-08",0.0988,0.0988,0.097,0.097,2721790.0],["1985-03-11",0.097,0.0988,0.097,0.097,461320.0],["1985-03-12",0.097,0.0988,0.097,0.097,236427.0],["1985-03-13",0.097,0.0988,0.0932,0.0932,542051.0],["1985-03-14",0.0932,0.0951,0.0932,0.0932,196061.0],["1985-03-15",0.0932,0.0951,0.0914,0.0932,4128817.0],["1985-03-18",0.0932,0.0951,0.0932,0.0942,311391.0],["1985-03-19",0.0942,0.0951,0.0914,0.0942,536285.0],["1985-03-20",0.0942,0.0951,0.0914,0.0914,7190830.0],["1985-03-21",0.0914,0.0932,0.0914,0.0923,219127.0],["1985-03-22",0.0923,0.0942,0.0904,0.0914,6781409.0],["1985-03-25",0.0914,0.0932,0.082,0.082,3315740.0],["1985-03-26",0.082,0.082,0.0783,0.0783,2808287.0],["1985-03-27",0.0783,0.082,0.0783,0.082,1706885.0],["1985-03-28",0.082,0.082,0.082,0.082,132630.0],["1985-03-29",0.082,0.0839,0.0783,0.082,922641.0],["1985-04-01",0.082,0.0839,0.082,0.082,63432.0],["1985-04-02",0.082,0.0858,0.082,0.0858,178762.0],["1985-04-03",0.0858,0.0867,0.083,0.0858,853443.0],["1985-04-04",0.0858,0.0876,0.0858,0.0876,674681.0],["1985-04-08",0.0876,0.0895,0.0858,0.0886,640082.0],["1985-04-09",0.0886,0.0886,0.0858,0.0858,23066.0],["1985-04-10",0.0858,0.0895,0.0858,0.0895,15148606.0],["1985-04-11",0.0895,0.0895,0.0858,0.0895,1683819.0],["1985-04-12",0.0895,0.0895,0.0858,0.0895,98031.0],["1985-04-15",0.0858,0.0858,0.0858,0.0858,5767.0],["1985-04-16",0.0858,0.0895,0.0858,0.0876,207594.0],["1985-04-17",0.0876,0.0914,0.0876,0.0914,2629526.0],["1985-04-18",0.0914,0.0914,0.0876,0.0876,1326296.0],["1985-04-19",0.0876,0.0895,0.0876,0.0895,397889.0],["1985-04-22",0.0895,0.0895,0.0876,0.0876,98031.0],["1985-04-23",0.0876,0.0895,0.0876,0.0876,311391.0],["1985-04-24",0.0876,0.0914,0.0876,0.0895,4192248.0],["1985-04-25",0.0914,0.0914,0.0914,0.0914,17300.0],["1985-04-26",0.0914,0.0914,0.0895,0.0914,467087.0],["1985-04-29",0.0914,0.0914,0.0895,0.0895,611249.0],["1985-04-30",0.0895,0.0914,0.0895,0.0895,853443.0],["1985-05-01",0.0895,0.0895,0.0895,0.0895,17300.0],["1985-05-02",0.0895,0.0914,0.0895,0.0914,276792.0],["1985-05-03",0.0914,0.0932,0.0895,0.0932,271026.0],["1985-05-06",0.0932,0.0932,0.0914,0.0914,236427.0],["1985-05-07",0.0914,0.0951,0.0914,0.0914,622782.0],["1985-05-08",0.0914,0.0951,0.0914,0.0951,536285.0],["1985-05-09",0.0951,0.1026,0.0932,0.1026,2681424.0],["1985-05-10",0.1007,0.1007,0.0988,0.1007,651615.0],["1985-05-13",0.1007,0.1026,0.0988,0.1026,495919.0],["1985-05-14",0.1026,0.1044,0.1007,0.1035,3465669.0],["1985-05-15",0.1035,0.1044,0.1026,0.1026,882275.0],["1985-05-16",0.1026,0.1044,0.1026,0.1026,3085080.0],["1985-05-17",0.1026,0.1063,0.1026,0.1044,2214338.0],["1985-05-20",0.1044,0.1063,0.1044,0.1044,2272003.0],["1985-05-21",0.1044,0.1044,0.1007,0.1026,2969750.0],["1985-05-22",0.1026,0.1044,0.1007,0.1007,444021.0],["1985-05-23",0.1007,0.1044,0.1007,0.1026,617016.0],["1985-05-24",0.1016,0.1016,0.0988,0.1007,369056.0],["1985-05-28",0.1007,0.1007,0.0988,0.0988,138396.0],["1985-05-29",0.1007,0.1007,0.1007,0.1007,1234032.0],["1985-05-30",0.1007,0.1044,0.1007,0.1016,1360895.0],["1985-05-31",0.1016,0.1044,0.1007,0.1007,5979865.0],["1985-06-03",0.1007,0.1026,0.1007,0.1026,271026.0],["1985-06-04",0.1026,0.1026,0.1007,0.1007,438254.0],["1985-06-05",0.1007,0.1026,0.1007,0.1026,2456531.0],["1985-06-06",0.1026,0.1026,0.1007,0.1026,1326296.0],["1985-06-07",0.1026,0.1026,0.1007,0.1026,784245.0],["1985-06-10",0.1026,0.1044,0.1026,0.1026,69198.0],["1985-06-11",0.1026,0.1044,0.1026,0.1035,322924.0],["1985-06-12",0.1035,0.1063,0.1035,0.1054,4982259.0],["1985-06-13",0.1054,0.1063,0.1026,0.1063,1493525.0],["1985-06-14",0.1063,0.1063,0.1044,0.1063,588183.0],["1985-06-17",0.1063,0.1063,0.1044,0.1063,397889.0],["1985-06-18",0.1063,0.1063,0.1044,0.1044,155696.0],["1985-06-19",0.1044,0.1081,0.1044,0.1054,795778.0],["1985-06-20",0.1054,0.1081,0.1044,0.1044,813077.0],["1985-06-21",0.1044,0.1063,0.1044,0.1063,1516591.0],["1985-06-24",0.1063,0.1063,0.1026,0.1026,172995.0],["1985-06-25",0.1026,0.1026,0.1026,0.1026,11533.0],["1985-06-26",0.1026,0.1063,0.1026,0.1026,818844.0],["1985-06-27",0.1026,0.1063,0.1026,0.1044,1562723.0],["1985-06-28",0.1044,0.11,0.1044,0.1063,6158626.0],["1985-07-01",0.11,0.1156,0.11,0.1137,10454672.0],["1985-07-02",0.1137,0.1175,0.1137,0.1175,4630503.0],["1985-07-03",0.1175,0.1175,0.1137,0.1137,3131212.0],["1985-07-05",0.1156,0.1156,0.1156,0.1156,155696.0],["1985-07-08",0.1156,0.1212,0.11,0.1193,2127840.0],["1985-07-09",0.1193,0.1193,0.1156,0.1193,3171577.0],["1985-07-10",0.1193,0.1193,0.1175,0.1175,7352292.0],["1985-07-11",0.1175,0.1212,0.1175,0.1212,10131747.0],["1985-07-12",0.1212,0.1231,0.1175,0.1231,2710257.0],["1985-07-15",0.1231,0.1231,0.1193,0.1231,1430093.0],["1985-07-16",0.1231,0.1231,0.1193,0.1231,2831353.0],["1985-07-17",0.1231,0.1231,0.1212,0.1231,1020671.0],["1985-07-18",0.1231,0.1231,0.1212,0.1212,1066803.0],["1985-07-19",0.1212,0.1231,0.1212,0.1221,415188.0],["1985-07-22",0.1193,0.1193,0.1156,0.1156,801544.0],["1985-07-23",0.1156,0.1175,0.1137,0.1175,1349362.0],["1985-07-24",0.1175,0.1175,0.1156,0.1175,196061.0],["1985-07-25",0.1175,0.1193,0.1175,0.1184,271026.0],["1985-07-26",0.1184,0.1212,0.1175,0.1212,282559.0],["1985-07-29",0.1212,0.1212,0.1175,0.1193,1262864.0],["1985-07-30",0.1193,0.1231,0.1193,0.1212,1147534.0],["1985-07-31",0.1212,0.1231,0.1212,0.1231,715046.0],["1985-08-01",0.1231,0.1231,0.1212,0.1231,870742.0],["1985-08-02",0.1231,0.1231,0.1212,0.1231,3010115.0],["1985-08-05",0.1231,0.1231,0.1212,0.1212,501686.0],["1985-08-06",0.1212,0.1231,0.1193,0.1231,3696329.0],["1985-08-07",0.1231,0.1231,0.1193,0.1212,1176367.0],["1985-08-08",0.1212,0.1212,0.1212,0.1212,374823.0],["1985-08-09",0.1212,0.1212,0.1193,0.1212,190295.0],["1985-08-12",0.1212,0.1212,0.1193,0.1212,611249.0],["1985-08-13",0.1212,0.1212,0.1193,0.1212,409422.0],["1985-08-14",0.1212,0.1231,0.1212,0.1231,916874.0],["1985-08-15",0.1231,0.1231,0.1212,0.1231,611249.0],["1985-08-16",0.1231,0.1231,0.1212,0.1212,986072.0],["1985-08-19",0.1212,0.1231,0.1212,0.1231,968773.0],["1985-08-20",0.1231,0.1249,0.1212,0.1249,1326296.0],["1985-08-21",0.1249,0.1249,0.1212,0.1212,1268631.0],["1985-08-22",0.1212,0.1249,0.1212,0.1212,282559.0],["1985-08-23",0.1212,0.1231,0.1193,0.1231,599716.0],["1985-08-26",0.1231,0.1249,0.1193,0.1212,1827982.0],["1985-08-27",0.1212,0.1231,0.1193,0.1231,1424326.0],["1985-08-28",0.1231,0.1231,0.1212,0.1231,657381.0],["1985-08-29",0.1231,0.1231,0.1212,0.1231,824610.0],["1985-08-30",0.1231,0.1231,0.1212,0.1231,1649220.0],["1985-09-03",0.1231,0.1249,0.1212,0.1231,2012510.0],["1985-09-04",0.1231,0.1305,0.1231,0.1287,2946683.0],["1985-09-05",0.1287,0.1324,0.1268,0.1305,9232173.0],["1985-09-06",0.1305,0.1324,0.1305,0.1324,4774665.0],["1985-09-09",0.1324,0.1343,0.1305,0.1324,2612226.0],["1985-09-10",0.1324,0.1361,0.1324,0.1343,4157649.0],["1985-09-11",0.1343,0.1361,0.1324,0.1324,2323901.0],["1985-09-12",0.1324,0.1343,0.1268,0.1268,2323901.0],["1985-09-13",0.1268,0.1305,0.1193,0.1231,1084103.0],["1985-09-16",0.1231,0.1231,0.1212,0.1212,207594.0],["1985-09-17",0.1212,0.1231,0.1193,0.1193,334457.0],["1985-09-18",0.1193,0.1221,0.1175,0.1193,2300835.0],["1985-09-19",0.1193,0.1231,0.1193,0.1231,899575.0],["1985-09-20",0.1231,0.1249,0.1231,0.1231,2912084.0],["1985-09-23",0.1231,0.1231,0.1212,0.1212,824610.0],["1985-09-24",0.1212,0.1231,0.1212,0.1231,599716.0],["1985-09-25",0.1231,0.1268,0.1231,0.1249,1320529.0],["1985-09-26",0.1249,0.1268,0.1231,0.1231,322924.0],["1985-09-30",0.1231,0.1249,0.1231,0.1231,461320.0],["1985-10-01",0.1231,0.1249,0.1231,0.1231,397889.0],["1985-10-02",0.1231,0.1268,0.1231,0.1268,2566094.0],["1985-10-03",0.1268,0.1305,0.1268,0.1277,196061.0],["1985-10-04",0.1287,0.1324,0.1287,0.1324,1833748.0],["1985-10-07",0.1324,0.1324,0.1287,0.1305,766945.0],["1985-10-08",0.1305,0.1343,0.1305,0.1324,444021.0],["1985-10-09",0.1324,0.1324,0.1305,0.1305,778478.0],["1985-10-10",0.1305,0.1324,0.1305,0.1324,190295.0],["1985-10-11",0.1324,0.1324,0.1305,0.1324,98031.0],["1985-10-14",0.1324,0.1324,0.1287,0.1305,1009138.0],["1985-10-15",0.1305,0.1305,0.1287,0.1305,115330.0],["1985-10-16",0.1305,0.1324,0.1287,0.1287,415188.0],["1985-10-17",0.1305,0.1343,0.1305,0.1324,2099007.0],["1985-10-18",0.1324,0.1343,0.1305,0.1324,588183.0],["1985-10-21",0.1324,0.1324,0.1287,0.1287,1153301.0],["1985-10-22",0.1287,0.1324,0.1287,0.1324,726579.0],["1985-10-23",0.1324,0.1324,0.1268,0.1287,986072.0],["1985-10-24",0.1287,0.1305,0.1268,0.1287,1689586.0],["1985-10-25",0.1287,0.1305,0.1268,0.1305,628549.0],["1985-10-28",0.1305,0.1305,0.1268,0.1287,726579.0],["1985-10-29",0.1287,0.1305,0.1268,0.1268,461320.0],["1985-10-30",0.1268,0.1305,0.1268,0.1305,645848.0],["1985-10-31",0.1305,0.1305,0.1268,0.1287,426721.0],["1985-11-01",0.1296,0.1305,0.1296,0.1305,495919.0],["1985-11-04",0.1305,0.1305,0.1287,0.1305,224894.0],["1985-11-05",0.1305,0.1305,0.1287,0.1305,403655.0],["1985-11-06",0.1305,0.1324,0.1305,0.1324,1136001.0],["1985-11-07",0.1324,0.1343,0.1324,0.1324,253726.0],["1985-11-08",0.1324,0.138,0.1324,0.138,3632897.0],["1985-11-11",0.138,0.138,0.1343,0.138,1591555.0],["1985-11-12",0.138,0.1398,0.1361,0.1398,2225871.0],["1985-11-13",0.1398,0.1398,0.138,0.138,1297463.0],["1985-11-14",0.138,0.1398,0.1361,0.1361,1164834.0],["1985-11-15",0.1361,0.138,0.1343,0.1343,1447392.0],["1985-11-18",0.1343,0.138,0.1343,0.138,219127.0],["1985-11-19",0.138,0.138,0.1361,0.138,1182133.0],["1985-11-20",0.138,0.1389,0.1361,0.138,847676.0],["1985-11-21",0.138,0.1417,0.138,0.1398,1770317.0],["1985-11-22",0.1398,0.1436,0.1398,0.1417,2029809.0],["1985-11-25",0.1417,0.1473,0.1417,0.1436,2006743.0],["1985-11-26",0.1454,0.1566,0.1454,0.1566,7208130.0],["1985-11-27",0.1566,0.1566,0.151,0.1548,8113471.0],["1985-11-29",0.1548,0.1548,0.151,0.151,201828.0],["1985-12-02",0.151,0.1529,0.151,0.151,426721.0],["1985-12-03",0.151,0.1529,0.1492,0.152,916874.0],["1985-12-04",0.152,0.1529,0.1473,0.151,536285.0],["1985-12-05",0.151,0.151,0.1492,0.151,2739089.0],["1985-12-06",0.151,0.151,0.1473,0.1473,530518.0],["1985-12-09",0.1473,0.1529,0.1473,0.1529,11757901.0],["1985-12-10",0.1529,0.1548,0.1492,0.1548,449787.0],["1985-12-11",0.1548,0.1548,0.1529,0.1548,582417.0],["1985-12-12",0.1548,0.1548,0.1529,0.1548,934174.0],["1985-12-13",0.1548,0.1548,0.151,0.151,593950.0],["1985-12-16",0.151,0.1548,0.151,0.1548,109564.0],["1985-12-17",0.1548,0.1548,0.151,0.1529,980306.0],["1985-12-18",0.1529,0.1548,0.1492,0.151,524752.0],["1985-12-19",0.151,0.151,0.1492,0.1492,265259.0],["1985-12-20",0.1492,0.151,0.1473,0.1473,167229.0],["1985-12-23",0.1473,0.1492,0.1398,0.1436,1781850.0],["1985-12-24",0.1417,0.1417,0.1324,0.1324,1199433.0],["1985-12-26",0.1324,0.1361,0.1315,0.1343,1556956.0],["1985-12-27",0.1343,0.1398,0.1324,0.1398,1355128.0],["1985-12-30",0.1398,0.1436,0.138,0.138,1695352.0],["1985-12-31",0.138,0.1417,0.138,0.1417,299858.0],["1986-01-02",0.1417,0.1417,0.1389,0.1417,1476225.0],["1986-01-03",0.1417,0.1417,0.138,0.1417,461320.0],["1986-01-06",0.1417,0.1436,0.1398,0.1417,397889.0],["1986-01-07",0.1436,0.1454,0.1436,0.1436,3010115.0],["1986-01-08",0.1436,0.1473,0.1436,0.1454,322924.0],["1986-01-09",0.1454,0.1454,0.1417,0.1417,1124468.0],["1986-01-10",0.1417,0.1454,0.1417,0.1436,801544.0],["1986-01-13",0.1454,0.1454,0.1454,0.1454,599716.0],["1986-01-14",0.1454,0.1454,0.1436,0.1454,2958217.0],["1986-01-15",0.1454,0.1473,0.1436,0.1473,265259.0],["1986-01-16",0.1473,0.1492,0.1454,0.1454,1977911.0],["1986-01-17",0.1454,0.1492,0.1454,0.1492,3650197.0],["1986-01-20",0.1492,0.1492,0.1454,0.1473,588183.0],["1986-01-21",0.1473,0.1492,0.1454,0.1492,40366.0],["1986-01-22",0.1492,0.1492,0.1454,0.1473,213361.0],["1986-01-23",0.1473,0.1492,0.1454,0.1492,271026.0],["1986-01-24",0.1492,0.1492,0.1454,0.1454,265259.0],["1986-01-27",0.1454,0.1492,0.1454,0.1492,236427.0],["1986-01-28",0.1492,0.1501,0.1454,0.1501,161462.0],["1986-01-29",0.1501,0.1566,0.1492,0.1566,2243170.0],["1986-01-30",0.1566,0.1566,0.1529,0.1529,426721.0],["1986-01-31",0.1529,0.1566,0.1529,0.1566,455554.0],["1986-02-03",0.1566,0.1566,0.1529,0.1566,709280.0],["1986-02-04",0.1566,0.1585,0.1529,0.1548,1078336.0],["1986-02-05",0.1548,0.1585,0.1548,0.1585,974539.0],["1986-02-06",0.1585,0.166,0.1566,0.166,2491130.0],["1986-02-07",0.166,0.1846,0.1641,0.1827,3315740.0],["1986-02-10",0.1827,0.1883,0.1827,0.1846,1908713.0],["1986-02-11",0.1846,0.1846,0.1809,0.1846,1614621.0],["1986-02-12",0.1846,0.1846,0.1809,0.1846,991839.0],["1986-02-13",0.1846,0.1865,0.1827,0.1846,542051.0],["1986-02-14",0.1846,0.1865,0.1846,0.1865,1159067.0],["1986-02-18",0.1865,0.1865,0.1846,0.1846,611249.0],["1986-02-19",0.1846,0.1846,0.179,0.179,1153301.0],["1986-02-20",0.179,0.179,0.1734,0.1734,1095636.0],["1986-02-21",0.1734,0.1771,0.1734,0.1753,668914.0],["1986-02-24",0.1753,0.1771,0.1734,0.1734,622782.0],["1986-02-25",0.1734,0.1753,0.1715,0.1715,271026.0],["1986-02-26",0.1715,0.1734,0.1678,0.1706,651615.0],["1986-02-27",0.1706,0.1715,0.1678,0.1697,345990.0],["1986-02-28",0.1697,0.1697,0.1678,0.1678,288325.0],["1986-03-03",0.1678,0.1697,0.1678,0.1697,893808.0],["1986-03-04",0.1697,0.1697,0.1678,0.1697,167229.0],["1986-03-05",0.1678,0.1678,0.166,0.1678,230660.0],["1986-03-06",0.1678,0.1678,0.1678,0.1678,63432.0],["1986-03-07",0.1678,0.1697,0.166,0.1697,1095636.0],["1986-03-10",0.1697,0.1697,0.166,0.1687,738113.0],["1986-03-11",0.1687,0.1715,0.1669,0.1715,3431070.0],["1986-03-12",0.1715,0.1771,0.1697,0.1771,1966378.0],["1986-03-13",0.1771,0.1809,0.1753,0.1809,1487758.0],["1986-03-14",0.1809,0.1809,0.1771,0.1771,1614621.0],["1986-03-17",0.1771,0.179,0.1734,0.1734,449787.0],["1986-03-18",0.1734,0.1771,0.1734,0.1753,1297463.0],["1986-03-19",0.1753,0.1771,0.1753,0.1753,755412.0],["1986-03-20",0.1753,0.1771,0.1753,0.1771,369056.0],["1986-03-21",0.1771,0.1771,0.1753,0.1753,709280.0],["1986-03-24",0.1753,0.1771,0.1753,0.1771,392122.0],["1986-03-25",0.1771,0.1771,0.1753,0.1771,288325.0],["1986-03-26",0.1771,0.1771,0.1715,0.1715,1095636.0],["1986-03-27",0.1715,0.1734,0.1697,0.1697,547818.0],["1986-03-31",0.1697,0.1715,0.1697,0.1697,253726.0],["1986-04-01",0.1697,0.1734,0.1697,0.1734,484386.0],["1986-04-02",0.1734,0.1734,0.1697,0.1697,340224.0],["1986-04-03",0.1734,0.1827,0.1734,0.1809,1095636.0],["1986-04-04",0.1809,0.1939,0.1809,0.1883,2773688.0],["1986-04-07",0.1883,0.1883,0.1846,0.1865,369056.0],["1986-04-08",0.1865,0.1883,0.1827,0.1846,3408004.0],["1986-04-09",0.1846,0.1846,0.1827,0.1846,392122.0],["1986-04-10",0.1846,0.1958,0.1827,0.1958,2133606.0],["1986-04-11",0.1958,0.1977,0.1939,0.1977,674681.0],["1986-04-14",0.1977,0.1977,0.1939,0.1939,847676.0],["1986-04-15",0.1939,0.1977,0.1939,0.1958,547818.0],["1986-04-16",0.1958,0.1995,0.1958,0.1995,559351.0],["1986-04-17",0.1995,0.1995,0.1958,0.1986,363290.0],["1986-04-18",0.1986,0.1995,0.1958,0.1995,242193.0],["1986-04-21",0.1995,0.2051,0.1949,0.2051,1326296.0],["1986-04-22",0.2051,0.2088,0.2032,0.2088,2364267.0],["1986-04-23",0.2088,0.2107,0.207,0.2107,1234032.0],["1986-04-24",0.2107,0.2238,0.2088,0.2228,3926989.0],["1986-04-25",0.2228,0.2238,0.2182,0.221,1308996.0],["1986-04-28",0.221,0.2219,0.2163,0.2219,1389727.0],["1986-04-29",0.2219,0.2219,0.2163,0.2182,513219.0],["1986-04-30",0.2182,0.2182,0.2088,0.2107,934174.0],["1986-05-01",0.2107,0.2126,0.1995,0.1995,2099007.0],["1986-05-02",0.1995,0.1995,0.1902,0.1921,951473.0],["1986-05-05",0.1921,0.1977,0.1902,0.1977,1879880.0],["1986-05-06",0.1977,0.2051,0.1958,0.2051,945707.0],["1986-05-07",0.2051,0.2107,0.2051,0.2107,1061037.0],["1986-05-08",0.2107,0.2107,0.2088,0.2107,668914.0],["1986-05-09",0.2107,0.2107,0.2088,0.2107,167229.0],["1986-05-12",0.2107,0.2107,0.207,0.2088,882275.0],["1986-05-13",0.2051,0.2051,0.2014,0.2051,645848.0],["1986-05-14",0.2051,0.207,0.2032,0.207,507452.0],["1986-05-15",0.207,0.207,0.2032,0.207,80731.0],["1986-05-16",0.207,0.207,0.2032,0.2051,963006.0],["1986-05-19",0.2051,0.2051,0.2032,0.2032,28833.0],["1986-05-20",0.2032,0.2051,0.2032,0.2051,1268631.0],["1986-05-21",0.2051,0.2088,0.2032,0.2088,582417.0],["1986-05-22",0.2088,0.2256,0.2088,0.2238,2692957.0],["1986-05-23",0.2238,0.2256,0.2238,0.2256,213361.0],["1986-05-27",0.2256,0.2256,0.2238,0.2256,542051.0],["1986-05-28",0.2256,0.2256,0.2219,0.2256,1170600.0],["1986-05-29",0.2256,0.2275,0.2238,0.2275,351757.0],["1986-05-30",0.2275,0.2294,0.2238,0.2275,219127.0],["1986-06-02",0.2275,0.2312,0.2256,0.2312,864976.0],["1986-06-03",0.2312,0.2331,0.2294,0.2331,328691.0],["1986-06-04",0.2331,0.2387,0.2312,0.2368,1516591.0],["1986-06-05",0.2368,0.2387,0.2349,0.2387,121097.0],["1986-06-06",0.2387,0.2405,0.2368,0.2387,1528124.0],["1986-06-09",0.2387,0.2405,0.2368,0.2368,691980.0],["1986-06-10",0.2368,0.2387,0.2368,0.2368,1136001.0],["1986-06-11",0.2368,0.2387,0.2368,0.2368,1308996.0],["1986-06-12",0.2368,0.2387,0.2368,0.2387,778478.0],["1986-06-13",0.2405,0.2405,0.2349,0.2377,568962.0],["1986-06-16",0.2377,0.2377,0.2349,0.2377,2721790.0],["1986-06-17",0.2377,0.2377,0.2321,0.2377,688136.0],["1986-06-18",0.2377,0.2377,0.2321,0.2349,814999.0],["1986-06-19",0.2349,0.2349,0.2321,0.2321,661226.0],["1986-06-20",0.2321,0.2349,0.2294,0.2321,549740.0],["1986-06-23",0.2321,0.2349,0.2321,0.2321,176839.0],["1986-06-24",0.2321,0.2489,0.2321,0.2489,4936127.0],["1986-06-25",0.2545,0.2769,0.2545,0.2741,4271057.0],["1986-06-26",0.2741,0.2769,0.2713,0.2769,2391177.0],["1986-06-27",0.2769,0.2769,0.2713,0.2769,722735.0],["1986-06-30",0.2769,0.2797,0.2741,0.2769,1460848.0],["1986-07-01",0.2769,0.2797,0.2713,0.2741,1368584.0],["1986-07-02",0.2741,0.2741,0.2713,0.2741,261415.0],["1986-07-03",0.2741,0.2769,0.2713,0.2769,134552.0],["1986-07-07",0.2769,0.2769,0.2573,0.2629,1164834.0],["1986-07-08",0.2573,0.2573,0.221,0.2405,4674713.0],["1986-07-09",0.2433,0.2769,0.2433,0.2629,5216764.0],["1986-07-10",0.2629,0.2685,0.2573,0.2601,1653064.0],["1986-07-11",0.2601,0.2601,0.2573,0.2601,495919.0],["1986-07-14",0.2601,0.2601,0.2405,0.2405,1099480.0],["1986-07-15",0.2405,0.2433,0.2238,0.2349,5616575.0],["1986-07-16",0.2349,0.2461,0.2321,0.2433,968773.0],["1986-07-17",0.2433,0.2433,0.2405,0.2433,2379644.0],["1986-07-18",0.2433,0.2433,0.2405,0.2433,507452.0],["1986-07-21",0.2433,0.2433,0.2405,0.2433,1487758.0],["1986-07-22",0.2433,0.2433,0.2405,0.2433,1203277.0],["1986-07-23",0.2433,0.2433,0.2405,0.2433,407500.0],["1986-07-24",0.2433,0.2433,0.2405,0.2433,522830.0],["1986-07-25",0.2433,0.2433,0.2349,0.2433,734268.0],["1986-07-28",0.2433,0.2433,0.2321,0.2349,765023.0],["1986-07-29",0.2349,0.2349,0.2294,0.2294,361368.0],["1986-07-30",0.2294,0.2321,0.2098,0.2224,2937073.0],["1986-07-31",0.2224,0.2238,0.2182,0.2238,592028.0],["1986-08-01",0.2238,0.2294,0.2182,0.2294,1084103.0],["1986-08-04",0.2294,0.2321,0.2238,0.2294,1333985.0],["1986-08-05",0.2294,0.2349,0.2294,0.2321,1949078.0],["1986-08-06",0.2321,0.2433,0.2294,0.2433,784245.0],["1986-08-07",0.2461,0.2545,0.2461,0.2489,826532.0],["1986-08-08",0.2489,0.2489,0.2461,0.2489,315236.0],["1986-08-11",0.2489,0.2489,0.2461,0.2461,538207.0],["1986-08-12",0.2461,0.2573,0.2461,0.2573,2502663.0],["1986-08-13",0.2573,0.2601,0.2545,0.2573,1595399.0],["1986-08-14",0.2573,0.2629,0.2545,0.2545,292170.0],["1986-08-15",0.2545,0.2601,0.2545,0.2573,161462.0],["1986-08-18",0.2573,0.2573,0.2489,0.2545,642004.0],["1986-08-19",0.2545,0.2545,0.2489,0.2517,292170.0],["1986-08-20",0.2517,0.2545,0.2489,0.2517,442099.0],["1986-08-21",0.2545,0.2573,0.2545,0.2573,115330.0],["1986-08-22",0.2573,0.2573,0.2517,0.2517,165306.0],["1986-08-25",0.2517,0.2573,0.2517,0.2545,411344.0],["1986-08-26",0.2545,0.2545,0.2489,0.2517,1422404.0],["1986-08-27",0.2517,0.2545,0.2489,0.2545,142240.0],["1986-08-28",0.2517,0.2517,0.2489,0.2489,311391.0],["1986-08-29",0.2517,0.2517,0.2517,0.2517,315236.0],["1986-09-02",0.2517,0.2517,0.2489,0.2489,107641.0],["1986-09-03",0.2489,0.2489,0.2461,0.2489,880353.0],["1986-09-04",0.2489,0.2545,0.2461,0.2517,1714574.0],["1986-09-05",0.2517,0.2545,0.2489,0.2489,426721.0],["1986-09-08",0.2489,0.2545,0.2433,0.2433,272948.0],["1986-09-09",0.2433,0.2489,0.2405,0.2405,276792.0],["1986-09-10",0.2405,0.2433,0.2377,0.2377,411344.0],["1986-09-11",0.2377,0.2405,0.2154,0.2154,1314763.0],["1986-09-12",0.2154,0.2154,0.2042,0.2126,4590137.0],["1986-09-15",0.2154,0.2377,0.2154,0.2266,1299386.0],["1986-09-16",0.2266,0.2294,0.2266,0.2294,807311.0],["1986-09-17",0.2294,0.2349,0.2294,0.2321,1034126.0],["1986-09-18",0.2321,0.2377,0.2321,0.2321,791933.0],["1986-09-19",0.2321,0.2349,0.2321,0.2349,322924.0],["1986-09-22",0.2349,0.2377,0.2321,0.2349,3994265.0],["1986-09-23",0.2349,0.2377,0.2349,0.2377,2064408.0],["1986-09-24",0.2377,0.2545,0.2377,0.2489,5801103.0],["1986-09-25",0.2489,0.2517,0.2489,0.2517,388278.0],["1986-09-26",0.2517,0.2517,0.2489,0.2489,330613.0],["1986-09-29",0.2489,0.2517,0.2461,0.2517,630471.0],["1986-09-30",0.2517,0.2545,0.2489,0.2517,2025965.0],["1986-10-01",0.2461,0.2461,0.2405,0.2405,634315.0],["1986-10-02",0.2405,0.2433,0.2321,0.2349,765023.0],["1986-10-03",0.2349,0.2405,0.2349,0.2349,280637.0],["1986-10-06",0.2349,0.2377,0.2266,0.2321,222971.0],["1986-10-07",0.2321,0.2321,0.2238,0.2238,349835.0],["1986-10-08",0.2238,0.2377,0.2238,0.2377,826532.0],["1986-10-09",0.2377,0.2405,0.2349,0.2349,211438.0],["1986-10-10",0.2377,0.2461,0.2377,0.2461,272948.0],["1986-10-13",0.2461,0.2461,0.2405,0.2405,103797.0],["1986-10-14",0.2405,0.2461,0.2377,0.2405,453632.0],["1986-10-15",0.2405,0.2405,0.2377,0.2405,88420.0],["1986-10-16",0.2405,0.2405,0.2377,0.2405,296014.0],["1986-10-17",0.2405,0.2405,0.2377,0.2405,342146.0],["1986-10-20",0.2405,0.2405,0.2349,0.2377,661226.0],["1986-10-21",0.2377,0.2377,0.2349,0.2349,995683.0],["1986-10-22",0.2349,0.2405,0.2349,0.2349,545896.0],["1986-10-23",0.2377,0.2433,0.2377,0.2433,1014905.0],["1986-10-24",0.2433,0.2433,0.2405,0.2433,153773.0],["1986-10-27",0.2433,0.2489,0.2405,0.2461,442099.0],["1986-10-28",0.2461,0.2489,0.2461,0.2489,1679975.0],["1986-10-29",0.2489,0.2503,0.2461,0.2489,1845281.0],["1986-10-30",0.2489,0.2517,0.2461,0.2517,345990.0],["1986-10-31",0.2517,0.2517,0.2461,0.2517,1387805.0],["1986-11-03",0.2517,0.2531,0.2461,0.2489,4939972.0],["1986-11-04",0.2489,0.2517,0.2461,0.2517,69198.0],["1986-11-05",0.2517,0.2517,0.2461,0.2517,2456531.0],["1986-11-06",0.2517,0.2517,0.2461,0.2517,192217.0],["1986-11-07",0.2517,0.2517,0.2461,0.2517,46132.0],["1986-11-10",0.2517,0.2517,0.2461,0.2489,799622.0],["1986-11-11",0.2517,0.2545,0.2517,0.2545,1368584.0],["1986-11-12",0.2545,0.2545,0.2517,0.2545,119174.0],["1986-11-13",0.2545,0.2545,0.2517,0.2545,257571.0],["1986-11-14",0.2545,0.2545,0.2489,0.2489,592028.0],["1986-11-17",0.2489,0.2517,0.2461,0.2517,488231.0],["1986-11-18",0.2517,0.2517,0.2489,0.2517,665070.0],["1986-11-19",0.2489,0.2489,0.2461,0.2461,230660.0],["1986-11-20",0.2461,0.2489,0.2461,0.2461,96108.0],["1986-11-21",0.2461,0.2517,0.2461,0.2517,234504.0],["1986-11-24",0.2517,0.2545,0.2489,0.2517,642004.0],["1986-11-25",0.2517,0.2545,0.2517,0.2517,353679.0],["1986-11-26",0.2517,0.2559,0.2517,0.2517,3486813.0],["1986-11-28",0.2517,0.2545,0.2489,0.2489,2064408.0],["1986-12-01",0.2489,0.2545,0.2489,0.2545,1049504.0],["1986-12-02",0.2545,0.2545,0.2489,0.2517,2391177.0],["1986-12-03",0.2517,0.2797,0.2517,0.2741,5501245.0],["1986-12-04",0.2741,0.2881,0.2741,0.2825,4051930.0],["1986-12-05",0.2825,0.2881,0.2797,0.2825,1114857.0],["1986-12-08",0.2825,0.2881,0.2825,0.2881,768867.0],["1986-12-09",0.2881,0.2881,0.2825,0.2825,741957.0],["1986-12-10",0.2825,0.2853,0.2825,0.2853,422877.0],["1986-12-11",0.2853,0.2853,0.2741,0.2797,1114857.0],["1986-12-12",0.2769,0.2769,0.2741,0.2741,1810682.0],["1986-12-15",0.2741,0.2769,0.2573,0.2601,2425776.0],["1986-12-16",0.2601,0.2601,0.2517,0.2573,2829431.0],["1986-12-17",0.2573,0.2573,0.2517,0.2573,3436836.0],["1986-12-18",0.2573,0.2629,0.2545,0.2629,1276320.0],["1986-12-19",0.2629,0.2629,0.2573,0.2573,726579.0],["1986-12-22",0.2573,0.2601,0.2573,0.2601,618938.0],["1986-12-23",0.2601,0.2601,0.2573,0.2601,1722263.0],["1986-12-24",0.2601,0.2629,0.2573,0.2629,449787.0],["1986-12-26",0.2629,0.2629,0.2601,0.2601,69198.0],["1986-12-29",0.2601,0.2629,0.2601,0.2615,1964456.0],["1986-12-30",0.2615,0.2629,0.2601,0.2629,1276320.0],["1986-12-31",0.2629,0.2629,0.2601,0.2601,284481.0],["1987-01-02",0.2629,0.2685,0.2629,0.2685,361368.0],["1987-01-05",0.2685,0.2797,0.2685,0.2797,618938.0],["1987-01-06",0.2825,0.3105,0.2825,0.3077,3152355.0],["1987-01-07",0.3105,0.3189,0.3105,0.3105,2248937.0],["1987-01-08",0.3105,0.3133,0.3049,0.3105,1541579.0],["1987-01-09",0.3105,0.3105,0.3049,0.3077,595872.0],["1987-01-12",0.3077,0.3105,0.3049,0.3105,1260942.0],["1987-01-13",0.3105,0.3105,0.3049,0.3105,192217.0],["1987-01-14",0.3105,0.3105,0.3049,0.3105,553584.0],["1987-01-15",0.3105,0.3105,0.3049,0.3049,422877.0],["1987-01-16",0.3049,0.3077,0.3049,0.3077,561273.0],["1987-01-19",0.3077,0.3133,0.3049,0.3133,680447.0],["1987-01-20",0.3133,0.3133,0.3105,0.3105,453632.0],["1987-01-21",0.3105,0.3133,0.3105,0.3133,761179.0],["1987-01-22",0.3133,0.3133,0.3105,0.3133,795778.0],["1987-01-23",0.3133,0.3161,0.3105,0.3133,592028.0],["1987-01-26",0.3133,0.3133,0.3105,0.3105,572806.0],["1987-01-27",0.3105,0.3133,0.3105,0.3133,976461.0],["1987-01-28",0.3133,0.3133,0.3105,0.3105,161462.0],["1987-01-29",0.3105,0.3133,0.3077,0.3105,442099.0],["1987-01-30",0.3105,0.3105,0.3077,0.3077,146085.0],["1987-02-02",0.3077,0.3105,0.3077,0.3105,453632.0],["1987-02-03",0.3105,0.3133,0.3105,0.3105,484386.0],["1987-02-04",0.3105,0.3133,0.3105,0.3133,230660.0],["1987-02-05",0.3133,0.3133,0.3105,0.3105,972617.0],["1987-02-06",0.3105,0.3105,0.3077,0.3077,322924.0],["1987-02-09",0.3077,0.3105,0.3077,0.3077,484386.0],["1987-02-10",0.3077,0.3105,0.3077,0.3077,153773.0],["1987-02-11",0.3077,0.3105,0.3049,0.3077,353679.0],["1987-02-12",0.3077,0.3105,0.3049,0.3077,246038.0],["1987-02-13",0.3077,0.3133,0.3049,0.3105,1007216.0],["1987-02-17",0.3105,0.3133,0.3077,0.3133,322924.0],["1987-02-18",0.3133,0.3133,0.3049,0.3077,480542.0],["1987-02-19",0.3077,0.3105,0.3049,0.3049,357523.0],["1987-02-20",0.3049,0.3105,0.3049,0.3049,15377.0],["1987-02-23",0.3077,0.3133,0.3077,0.3133,307547.0],["1987-02-24",0.3133,0.3161,0.3077,0.3105,642004.0],["1987-02-25",0.3105,0.3161,0.3091,0.3105,642004.0],["1987-02-26",0.3105,0.3133,0.3077,0.3077,299858.0],["1987-02-27",0.3077,0.3133,0.3077,0.3133,49976.0],["1987-03-02",0.3133,0.3161,0.3077,0.3105,142240.0],["1987-03-03",0.3105,0.3133,0.3105,0.3133,49976.0],["1987-03-04",0.3133,0.3133,0.3077,0.3105,334457.0],["1987-03-05",0.3105,0.3105,0.3021,0.3021,757334.0],["1987-03-06",0.3021,0.3077,0.3021,0.3077,861131.0],["1987-03-09",0.3077,0.3077,0.3049,0.3049,503608.0],["1987-03-10",0.3049,0.3105,0.3049,0.3105,1191744.0],["1987-03-11",0.3105,0.3133,0.3077,0.3133,542051.0],["1987-03-12",0.3133,0.3133,0.3077,0.3133,572806.0],["1987-03-13",0.3105,0.3105,0.3077,0.3077,707358.0],["1987-03-16",0.3077,0.3105,0.3021,0.3049,553584.0],["1987-03-17",0.3049,0.3049,0.3021,0.3049,2087474.0],["1987-03-18",0.3049,0.3049,0.2965,0.2993,403655.0],["1987-03-19",0.2993,0.2993,0.2965,0.2965,388278.0],["1987-03-20",0.2965,0.2993,0.2909,0.2937,1576178.0],["1987-03-23",0.2937,0.2965,0.2909,0.2937,1653064.0],["1987-03-24",0.2937,0.2993,0.2937,0.2965,4924594.0],["1987-03-25",0.2965,0.3021,0.2965,0.3021,380589.0],["1987-03-26",0.3021,0.3049,0.2965,0.2965,142240.0],["1987-03-27",0.2965,0.3021,0.2937,0.2965,2583394.0],["1987-03-30",0.2965,0.2993,0.2881,0.2937,811155.0],["1987-03-31",0.2937,0.2937,0.2881,0.2937,365212.0],["1987-04-01",0.2937,0.2937,0.2853,0.2937,3402237.0],["1987-04-02",0.2937,0.2951,0.2909,0.2909,557429.0],["1987-04-03",0.2909,0.2937,0.2909,0.2909,299858.0],["1987-04-06",0.2909,0.2937,0.2825,0.2825,1126390.0],["1987-04-07",0.2825,0.2853,0.2713,0.2713,3359950.0],["1987-04-08",0.2713,0.2769,0.2685,0.2741,2956294.0],["1987-04-09",0.2741,0.2797,0.2713,0.2741,3794360.0],["1987-04-10",0.2741,0.2825,0.2741,0.2825,1902946.0],["1987-04-13",0.2825,0.2853,0.2797,0.2853,453632.0],["1987-04-14",0.2853,0.2853,0.2797,0.2825,1587711.0],["1987-04-15",0.2811,0.2811,0.2769,0.2797,2760233.0],["1987-04-16",0.2797,0.2797,0.2769,0.2797,1318607.0],["1987-04-20",0.2797,0.2825,0.2769,0.2769,61509.0],["1987-04-21",0.2769,0.2797,0.2769,0.2797,1856814.0],["1987-04-22",0.2797,0.2825,0.2769,0.2797,261415.0],["1987-04-23",0.2797,0.2825,0.2769,0.2769,180684.0],["1987-04-24",0.2769,0.2825,0.2741,0.2741,557429.0],["1987-04-27",0.2741,0.2769,0.2685,0.2685,772712.0],["1987-04-28",0.2699,0.2741,0.2699,0.2713,1922168.0],["1987-04-29",0.2713,0.2741,0.2685,0.2685,1037971.0],["1987-04-30",0.2685,0.2741,0.2629,0.2643,3609831.0],["1987-05-01",0.2643,0.2657,0.2629,0.2657,2940917.0],["1987-05-04",0.2657,0.2657,0.2629,0.2629,1068725.0],["1987-05-05",0.2629,0.2657,0.2573,0.2657,11179329.0],["1987-05-06",0.2657,0.2685,0.2629,0.2671,1703041.0],["1987-05-07",0.2685,0.2853,0.2685,0.2769,2756389.0],["1987-05-08",0.2769,0.2797,0.2741,0.2769,1145612.0],["1987-05-11",0.2769,0.2853,0.2769,0.2825,4916906.0],["1987-05-12",0.2825,0.2825,0.2797,0.2797,149929.0],["1987-05-13",0.2797,0.2825,0.2769,0.2769,1314763.0],["1987-05-14",0.2769,0.2825,0.2769,0.2825,330613.0],["1987-05-15",0.2825,0.2825,0.2769,0.2825,1272475.0],["1987-05-18",0.2797,0.2797,0.2769,0.2797,234504.0],["1987-05-19",0.2797,0.2825,0.2769,0.2825,761179.0],["1987-05-20",0.2825,0.2825,0.2769,0.2769,1799149.0],["1987-05-21",0.2769,0.2825,0.2769,0.2825,9357114.0],["1987-05-22",0.2825,0.2825,0.2797,0.2797,180684.0],["1987-05-26",0.2797,0.2825,0.2797,0.2797,557429.0],["1987-05-27",0.2797,0.2825,0.2797,0.2797,361368.0],["1987-05-28",0.2797,0.2825,0.2797,0.2825,1772239.0],["1987-05-29",0.2825,0.2825,0.2797,0.2825,1168678.0],["1987-06-01",0.2825,0.2825,0.2741,0.2769,653537.0],["1987-06-02",0.2769,0.2769,0.2713,0.2713,830377.0],["1987-06-03",0.2713,0.2741,0.2629,0.2629,1676130.0],["1987-06-04",0.2629,0.2657,0.2601,0.2657,772712.0],["1987-06-05",0.2657,0.2741,0.2629,0.2741,4297968.0],["1987-06-08",0.2741,0.2741,0.2685,0.2713,3494501.0],["1987-06-09",0.2713,0.2741,0.2713,0.2713,1168678.0],["1987-06-10",0.2713,0.2741,0.2713,0.2741,103797.0],["1987-06-11",0.2741,0.2769,0.2713,0.2713,26910.0],["1987-06-12",0.2713,0.2769,0.2713,0.2769,461320.0],["1987-06-15",0.2769,0.2797,0.2741,0.2797,461320.0],["1987-06-16",0.2797,0.2797,0.2741,0.2797,730424.0],["1987-06-17",0.2797,0.2881,0.2769,0.2853,1756862.0],["1987-06-18",0.2853,0.2881,0.2825,0.2825,1418560.0],["1987-06-19",0.2825,0.2881,0.2825,0.2881,2395021.0],["1987-06-22",0.2881,0.2909,0.2853,0.2909,111486.0],["1987-06-23",0.2909,0.2909,0.2853,0.2909,568962.0],["1987-06-24",0.2909,0.2937,0.2881,0.2937,3075469.0],["1987-06-25",0.2937,0.2937,0.2853,0.2853,980306.0],["1987-06-26",0.2853,0.2909,0.2853,0.2853,361368.0],["1987-06-29",0.2853,0.2909,0.2853,0.2909,1107169.0],["1987-06-30",0.2909,0.2937,0.2909,0.2937,853443.0],["1987-07-01",0.2937,0.2937,0.2909,0.2909,1422404.0],["1987-07-02",0.2909,0.2937,0.2909,0.2909,203750.0],["1987-07-06",0.2909,0.2937,0.2909,0.2937,2860186.0],["1987-07-07",0.2937,0.2937,0.2909,0.2937,311391.0],["1987-07-08",0.2937,0.2965,0.2909,0.2909,734268.0],["1987-07-09",0.2937,0.2993,0.2937,0.2993,2060564.0],["1987-07-10",0.2993,0.3049,0.2951,0.2993,4701623.0],["1987-07-13",0.3021,0.3049,0.3021,0.3049,4086529.0],["1987-07-14",0.3049,0.3077,0.3049,0.3077,130707.0],["1987-07-15",0.3077,0.3077,0.2937,0.3021,1591555.0],["1987-07-16",0.3021,0.3021,0.2993,0.3021,184528.0],["1987-07-17",0.3021,0.3049,0.3021,0.3021,165306.0],["1987-07-20",0.3021,0.3049,0.3021,0.3021,219127.0],["1987-07-21",0.3021,0.3021,0.2965,0.3021,968773.0],["1987-07-22",0.3021,0.3021,0.2993,0.3021,568962.0],["1987-07-23",0.3021,0.3021,0.2993,0.3021,15377.0],["1987-07-24",0.3021,0.3021,0.2993,0.3021,119174.0],["1987-07-27",0.3021,0.3021,0.2993,0.3007,334457.0],["1987-07-28",0.3007,0.3021,0.2993,0.3021,2056720.0],["1987-07-29",0.3021,0.3021,0.2993,0.2993,84575.0],["1987-07-30",0.2993,0.3021,0.2993,0.3021,211438.0],["1987-07-31",0.3021,0.3021,0.2993,0.2993,349835.0],["1987-08-03",0.2993,0.3021,0.2993,0.3021,1337829.0],["1987-08-04",0.3021,0.3021,0.2993,0.2993,115330.0],["1987-08-05",0.2993,0.3021,0.2993,0.2993,107641.0],["1987-08-06",0.3021,0.3189,0.3021,0.3147,2856342.0],["1987-08-07",0.3147,0.3189,0.3133,0.3189,1729951.0],["1987-08-10",0.3189,0.3244,0.3189,0.3244,184528.0],["1987-08-11",0.3244,0.3244,0.3175,0.3189,3913534.0],["1987-08-12",0.3189,0.3244,0.3161,0.3161,703513.0],["1987-08-13",0.3161,0.3217,0.3161,0.3161,349835.0],["1987-08-14",0.3161,0.3189,0.3161,0.3189,261415.0],["1987-08-17",0.3189,0.3189,0.3161,0.3189,349835.0],["1987-08-18",0.3189,0.3189,0.3161,0.3189,257571.0],["1987-08-19",0.3161,0.3161,0.3077,0.3077,426721.0],["1987-08-20",0.3077,0.3105,0.3021,0.3049,2910162.0],["1987-08-21",0.3049,0.3077,0.2965,0.2965,1633843.0],["1987-08-24",0.2965,0.2993,0.2797,0.2965,2256625.0],["1987-08-25",0.2965,0.2993,0.2937,0.2965,7373436.0],["1987-08-26",0.2965,0.2965,0.2937,0.2965,253726.0],["1987-08-27",0.2965,0.2993,0.2825,0.2909,1753017.0],["1987-08-28",0.2909,0.2909,0.2853,0.2881,2421932.0],["1987-08-31",0.2881,0.2881,0.2853,0.2881,296014.0],["1987-09-01",0.2881,0.2881,0.2811,0.2853,2183583.0],["1987-09-02",0.2853,0.2853,0.2741,0.2797,9380180.0],["1987-09-03",0.2797,0.2825,0.2769,0.2797,5197542.0],["1987-09-04",0.2797,0.2825,0.2769,0.2797,211438.0],["1987-09-08",0.2797,0.2797,0.2769,0.2797,1076414.0],["1987-09-09",0.2797,0.2825,0.2769,0.2825,238349.0],["1987-09-10",0.2825,0.3077,0.2797,0.2993,849598.0],["1987-09-11",0.2993,0.3049,0.2993,0.3049,2222026.0],["1987-09-14",0.3049,0.3049,0.3021,0.3021,61509.0],["1987-09-15",0.3021,0.3077,0.3021,0.3049,211438.0],["1987-09-16",0.3049,0.3077,0.3049,0.3049,372901.0],["1987-09-17",0.3049,0.3077,0.3049,0.3049,103797.0],["1987-09-18",0.3049,0.3077,0.3049,0.3049,788089.0],["1987-09-21",0.3049,0.3105,0.3049,0.3105,365212.0],["1987-09-22",0.3105,0.3105,0.3077,0.3077,1457003.0],["1987-09-23",0.3077,0.3161,0.3077,0.3161,1726107.0],["1987-09-24",0.3161,0.3244,0.3133,0.3244,13201450.0],["1987-09-25",0.3244,0.3244,0.3189,0.3217,1068725.0],["1987-09-28",0.3217,0.3272,0.3217,0.3217,2721790.0],["1987-09-29",0.3217,0.3244,0.3217,0.3217,415188.0],["1987-09-30",0.3217,0.3272,0.3217,0.3272,741957.0],["1987-10-01",0.3272,0.3272,0.3217,0.3272,442099.0],["1987-10-02",0.3272,0.3412,0.3244,0.3412,1337829.0],["1987-10-05",0.3412,0.3468,0.3356,0.344,1376272.0],["1987-10-06",0.344,0.3468,0.3412,0.3412,1691508.0],["1987-10-07",0.3412,0.344,0.3356,0.3412,845754.0],["1987-10-08",0.3412,0.3412,0.3356,0.3412,234504.0],["1987-10-09",0.3412,0.3412,0.3384,0.3384,269104.0],["1987-10-12",0.3384,0.3412,0.3356,0.3356,599716.0],["1987-10-13",0.3356,0.3384,0.3328,0.3328,430566.0],["1987-10-14",0.3328,0.3384,0.33,0.33,353679.0],["1987-10-15",0.33,0.3356,0.3133,0.3161,3336884.0],["1987-10-16",0.3161,0.3161,0.2825,0.2853,1753017.0],["1987-10-19",0.2769,0.2769,0.2489,0.2545,1330140.0],["1987-10-20",0.2489,0.2489,0.2126,0.2154,2541106.0],["1987-10-21",0.2154,0.2377,0.2154,0.2349,6108650.0],["1987-10-22",0.2349,0.2377,0.2238,0.2377,5162943.0],["1987-10-23",0.2377,0.2405,0.2321,0.2377,2072097.0],["1987-10-26",0.2377,0.2405,0.2196,0.2238,2571861.0],["1987-10-27",0.2238,0.2266,0.2042,0.2042,3194643.0],["1987-10-28",0.2042,0.2042,0.1874,0.2014,1468536.0],["1987-10-29",0.2014,0.221,0.1902,0.221,2014432.0],["1987-10-30",0.221,0.2433,0.221,0.2377,1591555.0],["1987-11-02",0.2377,0.2461,0.2377,0.2377,1826060.0],["1987-11-03",0.2377,0.2391,0.2266,0.2321,1968300.0],["1987-11-04",0.2294,0.2294,0.221,0.2266,618938.0],["1987-11-05",0.2266,0.2294,0.221,0.2266,849598.0],["1987-11-06",0.2266,0.2349,0.2238,0.2294,1145612.0],["1987-11-09",0.2294,0.2321,0.2238,0.2238,2022121.0],["1987-11-10",0.2238,0.2266,0.221,0.221,814999.0],["1987-11-11",0.2238,0.2321,0.2238,0.2294,1184055.0],["1987-11-12",0.2377,0.2461,0.2377,0.2405,2452686.0],["1987-11-13",0.2405,0.2461,0.2349,0.2349,618938.0],["1987-11-16",0.2475,0.2475,0.2391,0.2475,691980.0],["1987-11-17",0.2475,0.2475,0.2307,0.2433,520267.0],["1987-11-18",0.2433,0.2475,0.2391,0.2433,2119511.0],["1987-11-19",0.2433,0.2433,0.2349,0.2349,445943.0],["1987-11-20",0.2349,0.2349,0.2266,0.2349,689418.0],["1987-11-23",0.2349,0.2349,0.2266,0.2266,1109732.0],["1987-11-24",0.2307,0.2391,0.2307,0.2349,1765832.0],["1987-11-25",0.2349,0.2391,0.2307,0.2391,858568.0],["1987-11-27",0.2391,0.2391,0.2349,0.2349,386996.0],["1987-11-30",0.2349,0.2391,0.2224,0.2224,676603.0],["1987-12-01",0.2224,0.2307,0.2224,0.2307,712484.0],["1987-12-02",0.2307,0.2307,0.2224,0.2266,428003.0],["1987-12-03",0.2266,0.2266,0.214,0.214,917515.0],["1987-12-04",0.214,0.2224,0.2014,0.2056,1204559.0],["1987-12-07",0.2056,0.2056,0.2014,0.2056,392122.0],["1987-12-08",0.2056,0.2098,0.2014,0.2098,630471.0],["1987-12-09",0.2098,0.2182,0.2014,0.2182,602279.0],["1987-12-10",0.2182,0.2182,0.2077,0.214,2585957.0],["1987-12-11",0.214,0.2266,0.2098,0.2266,4039116.0],["1987-12-14",0.2266,0.2391,0.2224,0.2391,3226679.0],["1987-12-15",0.2391,0.2643,0.2391,0.2643,3511160.0],["1987-12-16",0.2643,0.2685,0.2601,0.2685,1381398.0],["1987-12-17",0.2685,0.2811,0.2643,0.2727,3090846.0],["1987-12-18",0.2727,0.2811,0.2643,0.2727,1107169.0],["1987-12-21",0.2727,0.2811,0.2727,0.2769,1322452.0],["1987-12-22",0.2769,0.2811,0.2643,0.2811,9313545.0],["1987-12-23",0.2811,0.2811,0.2727,0.2769,338302.0],["1987-12-24",0.2769,0.2811,0.2727,0.2727,3226679.0],["1987-12-28",0.2727,0.2769,0.2685,0.2727,2037498.0],["1987-12-29",0.2685,0.2685,0.2601,0.2685,1281445.0],["1987-12-30",0.2685,0.2769,0.2685,0.2769,3629053.0],["1987-12-31",0.2769,0.2769,0.2643,0.2769,394685.0],["1988-01-04",0.2769,0.2895,0.2769,0.2811,1007216.0],["1988-01-05",0.2811,0.2853,0.2811,0.2853,2383488.0],["1988-01-06",0.2811,0.2811,0.2769,0.2811,2065690.0],["1988-01-07",0.2811,0.2853,0.2769,0.2811,914952.0],["1988-01-08",0.2811,0.2853,0.2811,0.2811,176839.0],["1988-01-11",0.2727,0.2727,0.2601,0.2643,1296823.0],["1988-01-12",0.2643,0.2685,0.2601,0.2685,917515.0],["1988-01-13",0.2685,0.2685,0.2601,0.2685,66635.0],["1988-01-14",0.2685,0.2685,0.2601,0.2643,215283.0],["1988-01-15",0.2643,0.2727,0.2643,0.2643,635597.0],["1988-01-18",0.2643,0.2727,0.2643,0.2727,38443.0],["1988-01-19",0.2727,0.2727,0.2643,0.2685,504889.0],["1988-01-20",0.2685,0.2685,0.2559,0.2601,1153301.0],["1988-01-21",0.2601,0.2685,0.2517,0.2643,594591.0],["1988-01-22",0.2685,0.2727,0.2685,0.2727,1847844.0],["1988-01-25",0.2727,0.2727,0.2685,0.2685,448506.0],["1988-01-26",0.2685,0.2727,0.2643,0.2685,994402.0],["1988-01-27",0.2727,0.2811,0.2727,0.2727,814999.0],["1988-01-28",0.2727,0.2811,0.2727,0.2811,99953.0],["1988-01-29",0.2811,0.2811,0.2769,0.2769,543333.0],["1988-02-01",0.2769,0.2895,0.2769,0.2853,2193834.0],["1988-02-02",0.2853,0.2853,0.279,0.2853,228097.0],["1988-02-03",0.2853,0.2853,0.2769,0.2832,1002090.0],["1988-02-04",0.2832,0.2895,0.2811,0.2853,1330140.0],["1988-02-05",0.2853,0.2853,0.2769,0.2853,199905.0],["1988-02-08",0.2853,0.2853,0.2769,0.2769,2065690.0],["1988-02-09",0.2769,0.2811,0.2769,0.2811,164025.0],["1988-02-10",0.2811,0.2895,0.2811,0.2853,1758143.0],["1988-02-11",0.2853,0.2937,0.2853,0.2895,1799149.0],["1988-02-12",0.2895,0.2979,0.2895,0.2937,1822215.0],["1988-02-16",0.2937,0.3105,0.2895,0.3042,1307074.0],["1988-02-17",0.3063,0.323,0.3063,0.3147,799622.0],["1988-02-18",0.3147,0.3147,0.3021,0.3021,1014905.0],["1988-02-19",0.3021,0.3063,0.2937,0.2979,2268158.0],["1988-02-22",0.2979,0.3021,0.2937,0.3021,835502.0],["1988-02-23",0.3021,0.3063,0.2979,0.3063,2565454.0],["1988-02-24",0.3063,0.3105,0.3021,0.3063,435691.0],["1988-02-25",0.3063,0.3105,0.3021,0.3063,289607.0],["1988-02-26",0.3063,0.3105,0.3063,0.3105,266541.0],["1988-02-29",0.3105,0.3189,0.3105,0.3147,333176.0],["1988-03-01",0.3147,0.3189,0.3147,0.3189,627908.0],["1988-03-02",0.3189,0.3314,0.3189,0.323,1353206.0],["1988-03-03",0.323,0.3314,0.323,0.323,297295.0],["1988-03-04",0.323,0.3314,0.323,0.3272,489512.0],["1988-03-07",0.3272,0.3314,0.323,0.3272,210157.0],["1988-03-08",0.3272,0.3314,0.323,0.323,379308.0],["1988-03-09",0.323,0.3377,0.323,0.3377,1186618.0],["1988-03-10",0.3377,0.3398,0.3272,0.3272,471572.0],["1988-03-11",0.3272,0.3356,0.323,0.3272,522830.0],["1988-03-14",0.3272,0.3314,0.323,0.323,558710.0],["1988-03-15",0.323,0.3356,0.323,0.3356,2291224.0],["1988-03-16",0.3356,0.3356,0.3272,0.3314,215283.0],["1988-03-17",0.3314,0.3356,0.323,0.3272,858568.0],["1988-03-18",0.3272,0.3356,0.323,0.3272,868820.0],["1988-03-21",0.3272,0.3356,0.323,0.3314,463883.0],["1988-03-22",0.3272,0.3272,0.323,0.323,169151.0],["1988-03-23",0.323,0.3314,0.323,0.3314,425440.0],["1988-03-24",0.3272,0.3272,0.323,0.3272,2685909.0],["1988-03-25",0.3272,0.3272,0.321,0.3272,2729479.0],["1988-03-28",0.323,0.323,0.3147,0.323,522830.0],["1988-03-29",0.323,0.323,0.3105,0.3147,2216900.0],["1988-03-30",0.3147,0.3189,0.3021,0.3063,1053348.0],["1988-03-31",0.3063,0.3105,0.3021,0.3105,345990.0],["1988-04-04",0.3105,0.3105,0.3021,0.3063,328050.0],["1988-04-05",0.3063,0.3105,0.3021,0.3105,222971.0],["1988-04-06",0.3105,0.3189,0.3105,0.3168,845754.0],["1988-04-07",0.3168,0.3189,0.3105,0.3168,322924.0],["1988-04-08",0.3168,0.3189,0.3105,0.3147,379308.0],["1988-04-11",0.3147,0.3189,0.3147,0.3189,463883.0],["1988-04-12",0.3189,0.3189,0.3105,0.3189,189654.0],["1988-04-13",0.3189,0.3189,0.3105,0.3105,302421.0],["1988-04-14",0.3105,0.3147,0.2979,0.3021,1494165.0],["1988-04-15",0.3021,0.3063,0.2979,0.3021,399811.0],["1988-04-18",0.3021,0.3021,0.2979,0.3021,112767.0],["1988-04-19",0.3021,0.3021,0.2979,0.2979,345990.0],["1988-04-20",0.2979,0.3021,0.2937,0.2937,704795.0],["1988-04-21",0.2937,0.2979,0.2937,0.2979,461320.0],["1988-04-22",0.2979,0.3063,0.2937,0.3021,330613.0],["1988-04-25",0.3021,0.3063,0.2979,0.3021,930329.0],["1988-04-26",0.3021,0.3021,0.2937,0.2979,74324.0],["1988-04-27",0.2979,0.3021,0.2937,0.2937,1040534.0],["1988-04-28",0.2937,0.2979,0.2937,0.2979,451069.0],["1988-04-29",0.2979,0.3021,0.2979,0.3021,510015.0],["1988-05-02",0.3021,0.3021,0.2937,0.3021,297295.0],["1988-05-03",0.3021,0.3063,0.2979,0.3021,212720.0],["1988-05-04",0.3021,0.3063,0.2979,0.2979,97390.0],["1988-05-05",0.3063,0.3105,0.3063,0.3063,115330.0],["1988-05-06",0.3063,0.3147,0.3021,0.3105,1266068.0],["1988-05-09",0.3063,0.3063,0.2937,0.2979,2732041.0],["1988-05-10",0.2979,0.3021,0.2937,0.2979,1014905.0],["1988-05-11",0.2979,0.2979,0.2895,0.2979,589465.0],["1988-05-12",0.2979,0.3021,0.2937,0.2979,2114385.0],["1988-05-13",0.2979,0.3021,0.2937,0.2979,199905.0],["1988-05-16",0.3021,0.3063,0.3021,0.3021,187091.0],["1988-05-17",0.3063,0.3189,0.3063,0.3063,753490.0],["1988-05-18",0.3063,0.3063,0.2937,0.2958,1155864.0],["1988-05-19",0.2958,0.2979,0.2853,0.2979,545896.0],["1988-05-20",0.2979,0.2979,0.2895,0.2895,4756725.0],["1988-05-23",0.2895,0.2895,0.2769,0.2769,4556820.0],["1988-05-24",0.2685,0.2685,0.2391,0.2475,16402500.0],["1988-05-25",0.2475,0.2559,0.2433,0.2517,3142104.0],["1988-05-26",0.2517,0.2559,0.2475,0.2559,1427530.0],["1988-05-27",0.2559,0.2559,0.2475,0.2517,3275374.0],["1988-05-31",0.2517,0.2601,0.2475,0.2517,2104133.0],["1988-06-01",0.2517,0.2601,0.2517,0.2601,6942871.0],["1988-06-02",0.2601,0.2601,0.2538,0.2559,671477.0],["1988-06-03",0.2601,0.2643,0.2601,0.2643,1145612.0],["1988-06-06",0.2643,0.2685,0.2622,0.2685,4974571.0],["1988-06-07",0.2685,0.2685,0.2643,0.2685,253726.0],["1988-06-08",0.2685,0.2811,0.2643,0.2727,2844809.0],["1988-06-09",0.2727,0.2811,0.2727,0.2769,112767.0],["1988-06-10",0.2769,0.2853,0.2769,0.2853,148648.0],["1988-06-13",0.2853,0.2895,0.2769,0.2874,681729.0],["1988-06-14",0.2874,0.2937,0.2853,0.2937,256289.0],["1988-06-15",0.2937,0.2937,0.2832,0.2853,271666.0],["1988-06-16",0.2811,0.2811,0.2685,0.2811,1335266.0],["1988-06-17",0.2769,0.2769,0.2727,0.2748,750927.0],["1988-06-20",0.2748,0.2769,0.2685,0.2769,107641.0],["1988-06-21",0.2769,0.2769,0.2685,0.2769,3198488.0],["1988-06-22",0.2769,0.2769,0.2685,0.2685,661226.0],["1988-06-23",0.2685,0.2685,0.2601,0.2643,5412825.0],["1988-06-24",0.2643,0.2643,0.2517,0.2601,5100152.0],["1988-06-27",0.2601,0.2601,0.2517,0.2601,838065.0],["1988-06-28",0.2601,0.2811,0.2601,0.2811,1412153.0],["1988-06-29",0.2811,0.3105,0.2811,0.3021,3211302.0],["1988-06-30",0.2979,0.2979,0.2895,0.2979,1012342.0],["1988-07-01",0.2979,0.2979,0.2937,0.2937,566399.0],["1988-07-05",0.2937,0.2979,0.2937,0.2937,492075.0],["1988-07-06",0.2937,0.2979,0.2811,0.2811,4538879.0],["1988-07-07",0.2811,0.2853,0.2685,0.2769,1127672.0],["1988-07-08",0.2769,0.2811,0.2727,0.2727,1020030.0],["1988-07-11",0.2727,0.2769,0.2685,0.2769,858568.0],["1988-07-12",0.2769,0.2769,0.2643,0.2643,5984350.0],["1988-07-13",0.2643,0.2727,0.2643,0.2643,1865784.0],["1988-07-14",0.2643,0.2727,0.2643,0.2643,1814527.0],["1988-07-15",0.2643,0.2685,0.2643,0.2685,2737167.0],["1988-07-18",0.2685,0.2685,0.2643,0.2685,2321979.0],["1988-07-19",0.2685,0.2685,0.2643,0.2685,1460848.0],["1988-07-20",0.2685,0.2685,0.2559,0.2559,3600861.0],["1988-07-21",0.2559,0.2643,0.2559,0.2601,197343.0],["1988-07-22",0.2601,0.2643,0.2559,0.2601,579213.0],["1988-07-25",0.2601,0.2643,0.2559,0.2601,791933.0],["1988-07-26",0.2601,0.2643,0.2559,0.2559,1114857.0],["1988-07-27",0.2559,0.2601,0.2559,0.2559,981587.0],["1988-07-28",0.2559,0.2601,0.2559,0.2601,917515.0],["1988-07-29",0.2601,0.2601,0.2559,0.2601,1568489.0],["1988-08-01",0.2601,0.2601,0.2559,0.2601,335739.0],["1988-08-02",0.2601,0.2727,0.258,0.2685,6561000.0],["1988-08-03",0.2685,0.2769,0.2643,0.2769,868820.0],["1988-08-04",0.2769,0.2769,0.2685,0.2727,4977134.0],["1988-08-05",0.2727,0.2769,0.2727,0.2769,594591.0],["1988-08-08",0.2769,0.2769,0.2685,0.2769,827814.0],["1988-08-09",0.2769,0.2769,0.2685,0.2727,1004653.0],["1988-08-10",0.2727,0.2727,0.2685,0.2706,1829904.0],["1988-08-11",0.2706,0.2727,0.2643,0.2685,1127672.0],["1988-08-12",0.2685,0.2727,0.2685,0.2727,361368.0],["1988-08-15",0.2727,0.2727,0.2643,0.2643,656100.0],["1988-08-16",0.2643,0.2727,0.2643,0.2727,322924.0],["1988-08-17",0.2727,0.2727,0.2685,0.2727,945707.0],["1988-08-18",0.2727,0.2895,0.2685,0.2769,1722263.0],["1988-08-19",0.2769,0.2811,0.2643,0.2643,761179.0],["1988-08-22",0.2643,0.2769,0.2643,0.2769,2134888.0],["1988-08-23",0.2769,0.2811,0.2685,0.2811,691980.0],["1988-08-24",0.2811,0.2853,0.2769,0.2853,996964.0],["1988-08-25",0.2811,0.2811,0.2685,0.2769,907263.0],["1988-08-26",0.2769,0.2811,0.2685,0.2727,945707.0],["1988-08-29",0.2727,0.2727,0.2643,0.2685,128145.0],["1988-08-30",0.2685,0.2727,0.2685,0.2727,361368.0],["1988-08-31",0.2727,0.2853,0.2685,0.2769,1788898.0],["1988-09-01",0.2769,0.2769,0.2685,0.2727,143522.0],["1988-09-02",0.2727,0.2874,0.2727,0.2811,715046.0],["1988-09-06",0.2811,0.2811,0.2727,0.2727,320361.0],["1988-09-07",0.2769,0.2853,0.2769,0.2853,276792.0],["1988-09-08",0.2853,0.2853,0.2811,0.2853,94827.0],["1988-09-09",0.2853,0.2853,0.2769,0.2853,561273.0],["1988-09-12",0.2853,0.2853,0.2769,0.2811,338302.0],["1988-09-13",0.2811,0.2853,0.2811,0.2853,143522.0],["1988-09-14",0.2853,0.2895,0.2811,0.2853,1109732.0],["1988-09-15",0.2853,0.2895,0.2853,0.2853,361368.0],["1988-09-16",0.2853,0.2895,0.2811,0.2895,768867.0],["1988-09-19",0.2895,0.2979,0.2811,0.2979,827814.0],["1988-09-20",0.2979,0.3021,0.2895,0.3021,1166115.0],["1988-09-21",0.3021,0.3021,0.2979,0.3021,222971.0],["1988-09-22",0.3021,0.3021,0.2937,0.3021,299858.0],["1988-09-23",0.3021,0.3021,0.2937,0.2979,799622.0],["1988-09-26",0.2979,0.2979,0.2937,0.2937,279355.0],["1988-09-27",0.2937,0.2979,0.2895,0.2916,202468.0],["1988-09-28",0.2895,0.2895,0.2895,0.2895,140959.0],["1988-09-29",0.2895,0.2979,0.2895,0.2979,768867.0],["1988-09-30",0.2979,0.3,0.2937,0.2979,210157.0],["1988-10-03",0.2979,0.3021,0.2937,0.2937,768867.0],["1988-10-04",0.2937,0.3021,0.2937,0.2979,932892.0],["1988-10-05",0.2979,0.3021,0.2937,0.2937,220409.0],["1988-10-06",0.2979,0.3063,0.2979,0.2979,307547.0],["1988-10-07",0.2979,0.3063,0.2979,0.3021,3608550.0],["1988-10-10",0.3021,0.3063,0.3021,0.3021,276792.0],["1988-10-11",0.3021,0.3063,0.2979,0.3063,292170.0],["1988-10-12",0.3063,0.3063,0.2937,0.2937,430566.0],["1988-10-13",0.2937,0.3021,0.2937,0.2937,138396.0],["1988-10-14",0.2937,0.3021,0.2937,0.2979,92264.0],["1988-10-17",0.2979,0.3021,0.2979,0.2979,279355.0],["1988-10-18",0.2979,0.3021,0.2937,0.2979,548459.0],["1988-10-19",0.2979,0.3021,0.2979,0.2979,899575.0],["1988-10-20",0.2979,0.3021,0.2979,0.3021,5369256.0],["1988-10-21",0.3021,0.3021,0.2979,0.3,1119983.0],["1988-10-24",0.3,0.3021,0.2979,0.3021,1491602.0],["1988-10-25",0.3021,0.3063,0.2979,0.3063,3954540.0],["1988-10-26",0.3063,0.3063,0.3021,0.3063,1119983.0],["1988-10-27",0.3063,0.3063,0.3021,0.3063,299858.0],["1988-10-28",0.3063,0.3063,0.3021,0.3063,312673.0],["1988-10-31",0.3063,0.3063,0.3021,0.3063,82013.0],["1988-11-01",0.3063,0.3105,0.3021,0.3021,133270.0],["1988-11-02",0.3021,0.3105,0.3021,0.3063,599716.0],["1988-11-03",0.3063,0.3105,0.3021,0.3063,1722263.0],["1988-11-04",0.3026,0.3026,0.2984,0.3026,507452.0],["1988-11-07",0.3026,0.3026,0.2774,0.2858,4618329.0],["1988-11-08",0.2858,0.2942,0.2858,0.29,781682.0],["1988-11-09",0.29,0.2942,0.2858,0.2858,51258.0],["1988-11-10",0.2858,0.2942,0.2858,0.2858,87138.0],["1988-11-11",0.2858,0.29,0.2816,0.2837,530518.0],["1988-11-14",0.2837,0.2858,0.2816,0.2858,376745.0],["1988-11-15",0.2858,0.29,0.2816,0.2858,345990.0],["1988-11-16",0.2858,0.29,0.2858,0.2858,230660.0],["1988-11-17",0.2858,0.29,0.2858,0.2858,189654.0],["1988-11-18",0.2858,0.29,0.2858,0.2858,274229.0],["1988-11-21",0.2858,0.29,0.2858,0.29,732987.0],["1988-11-22",0.29,0.29,0.2816,0.2816,156336.0],["1988-11-23",0.2816,0.2858,0.2816,0.2816,58946.0],["1988-11-25",0.2816,0.2858,0.2816,0.2816,51258.0],["1988-11-28",0.2816,0.2858,0.2816,0.2837,2001618.0],["1988-11-29",0.2837,0.2858,0.2816,0.2816,89701.0],["1988-11-30",0.2816,0.2858,0.2816,0.2816,302421.0],["1988-12-01",0.2816,0.2858,0.2732,0.2732,1583866.0],["1988-12-02",0.2732,0.2732,0.269,0.269,656100.0],["1988-12-05",0.269,0.2732,0.2605,0.2605,2521884.0],["1988-12-06",0.2605,0.269,0.2605,0.269,766304.0],["1988-12-07",0.269,0.2732,0.2647,0.269,2462938.0],["1988-12-08",0.269,0.2732,0.2647,0.2711,374182.0],["1988-12-09",0.2711,0.2732,0.269,0.269,1081540.0],["1988-12-12",0.269,0.2732,0.269,0.269,125582.0],["1988-12-13",0.269,0.2732,0.269,0.2732,140959.0],["1988-12-14",0.2732,0.2732,0.269,0.2732,287044.0],["1988-12-15",0.2732,0.2816,0.2732,0.2816,356242.0],["1988-12-16",0.2816,0.2858,0.2774,0.2816,425440.0],["1988-12-19",0.2816,0.29,0.2816,0.29,358805.0],["1988-12-20",0.29,0.3026,0.29,0.29,1829904.0],["1988-12-21",0.29,0.2942,0.2858,0.2858,630471.0],["1988-12-22",0.2858,0.2963,0.2858,0.29,730424.0],["1988-12-23",0.29,0.2942,0.29,0.2942,471572.0],["1988-12-27",0.2942,0.2942,0.29,0.2921,79450.0],["1988-12-28",0.2921,0.2942,0.29,0.2942,138396.0],["1988-12-29",0.2942,0.2942,0.29,0.2942,192217.0],["1988-12-30",0.2942,0.2942,0.29,0.2942,538207.0],["1989-01-03",0.2942,0.2984,0.29,0.2984,374182.0],["1989-01-04",0.2984,0.3026,0.2942,0.3005,1432656.0],["1989-01-05",0.3005,0.3068,0.2984,0.2984,584339.0],["1989-01-06",0.3026,0.3278,0.3026,0.3194,2283536.0],["1989-01-09",0.3194,0.332,0.3194,0.3236,1117420.0],["1989-01-10",0.3236,0.3278,0.3152,0.3152,604842.0],["1989-01-11",0.3152,0.3194,0.3068,0.3152,558710.0],["1989-01-12",0.3152,0.3236,0.3152,0.3152,486949.0],["1989-01-13",0.3152,0.3194,0.3152,0.3152,279355.0],["1989-01-16",0.3152,0.3194,0.3152,0.3152,105079.0],["1989-01-17",0.3152,0.332,0.3152,0.3236,1522357.0],["1989-01-18",0.3236,0.332,0.3236,0.3236,476698.0],["1989-01-19",0.3236,0.3362,0.3236,0.332,3052403.0],["1989-01-20",0.332,0.3362,0.3278,0.3278,1309637.0],["1989-01-23",0.3278,0.3362,0.3278,0.3278,625345.0],["1989-01-24",0.3283,0.3325,0.3283,0.3325,1314763.0],["1989-01-25",0.3325,0.3367,0.3283,0.3367,1260942.0],["1989-01-26",0.3367,0.3451,0.3325,0.3388,1906791.0],["1989-01-27",0.3388,0.3578,0.3367,0.3451,3236931.0],["1989-01-30",0.3451,0.3493,0.3367,0.3409,3641868.0],["1989-01-31",0.3409,0.3409,0.3283,0.3283,2616711.0],["1989-02-01",0.3283,0.3367,0.3283,0.3325,194780.0],["1989-02-02",0.3325,0.3325,0.3283,0.3325,1376272.0],["1989-02-03",0.3325,0.3325,0.3283,0.3283,758616.0],["1989-02-06",0.3283,0.3367,0.3283,0.3367,671477.0],["1989-02-07",0.3367,0.3409,0.3283,0.3367,2434746.0],["1989-02-08",0.3367,0.3409,0.3367,0.3367,1483914.0],["1989-02-09",0.3367,0.3409,0.3367,0.3409,630471.0],["1989-02-10",0.3409,0.3409,0.3325,0.3325,1250691.0],["1989-02-13",0.3325,0.3409,0.3325,0.3325,510015.0],["1989-02-14",0.3325,0.3409,0.3325,0.3409,2670532.0],["1989-02-15",0.3409,0.3409,0.3367,0.3409,907263.0],["1989-02-16",0.3409,0.3451,0.3367,0.3367,169151.0],["1989-02-17",0.3367,0.3451,0.3367,0.3367,53821.0],["1989-02-21",0.3367,0.3451,0.3367,0.3367,1004653.0],["1989-02-22",0.3367,0.3409,0.3367,0.3409,263978.0],["1989-02-23",0.3409,0.3409,0.3325,0.3325,261415.0],["1989-02-24",0.3325,0.3367,0.3325,0.3325,835502.0],["1989-02-27",0.3325,0.3367,0.3283,0.3325,543333.0],["1989-02-28",0.3325,0.3325,0.3283,0.3283,1148175.0],["1989-03-01",0.3283,0.3325,0.3199,0.3199,1153301.0],["1989-03-02",0.3199,0.3241,0.3157,0.3241,535644.0],["1989-03-03",0.3241,0.3283,0.3199,0.3283,2427057.0],["1989-03-06",0.3283,0.3283,0.3241,0.3283,979024.0],["1989-03-07",0.3283,0.3283,0.3241,0.3262,174277.0],["1989-03-08",0.3262,0.3283,0.3241,0.3262,194780.0],["1989-03-09",0.3262,0.3325,0.3241,0.3325,1232750.0],["1989-03-10",0.3325,0.3325,0.3241,0.3325,5371819.0],["1989-03-13",0.3325,0.3325,0.3241,0.3241,15377.0],["1989-03-14",0.3241,0.3325,0.3241,0.3325,440817.0],["1989-03-15",0.3325,0.3367,0.3283,0.3283,53821.0],["1989-03-16",0.3283,0.3367,0.3283,0.3283,66635.0],["1989-03-17",0.3283,0.3325,0.3241,0.3325,199905.0],["1989-03-20",0.3325,0.3325,0.3241,0.3241,117893.0],["1989-03-21",0.3241,0.3325,0.3241,0.3241,99953.0],["1989-03-22",0.3241,0.3283,0.3241,0.3241,671477.0],["1989-03-23",0.3241,0.3325,0.3241,0.3283,164025.0],["1989-03-27",0.3283,0.3325,0.3283,0.3325,92264.0],["1989-03-28",0.3325,0.3409,0.3283,0.3409,1353206.0],["1989-03-29",0.3409,0.3409,0.3367,0.3367,379308.0],["1989-03-30",0.3367,0.3409,0.3346,0.3409,722735.0],["1989-03-31",0.3409,0.3409,0.3325,0.3325,48695.0],["1989-04-03",0.3325,0.3409,0.3283,0.3283,515141.0],["1989-04-04",0.3283,0.3283,0.3241,0.3283,556147.0],["1989-04-05",0.3283,0.3283,0.3241,0.3283,130707.0],["1989-04-06",0.3283,0.3283,0.3241,0.3241,140959.0],["1989-04-07",0.3241,0.3325,0.3241,0.3325,366493.0],["1989-04-10",0.3325,0.3409,0.3241,0.3325,1360895.0],["1989-04-11",0.3325,0.3409,0.3325,0.3409,187091.0],["1989-04-12",0.3409,0.3451,0.3367,0.3451,571525.0],["1989-04-13",0.3409,0.3409,0.3367,0.3367,251163.0],["1989-04-14",0.3367,0.3409,0.3367,0.3367,146085.0],["1989-04-17",0.3367,0.3451,0.3367,0.3367,130707.0],["1989-04-18",0.3367,0.3493,0.3367,0.3493,635597.0],["1989-04-19",0.3493,0.3493,0.3409,0.3493,105079.0],["1989-04-20",0.3493,0.3493,0.3409,0.3451,625345.0],["1989-04-21",0.3451,0.3493,0.3451,0.3451,320361.0],["1989-04-24",0.3456,0.3498,0.3456,0.3498,1020030.0],["1989-04-25",0.3498,0.3498,0.3435,0.3498,1355769.0],["1989-04-26",0.3498,0.3498,0.3456,0.3456,789370.0],["1989-04-27",0.3456,0.3498,0.3456,0.3498,1945234.0],["1989-04-28",0.3498,0.3498,0.3456,0.3456,87138.0],["1989-05-01",0.3456,0.3498,0.3456,0.3498,1614621.0],["1989-05-02",0.3498,0.3498,0.3456,0.3456,105079.0],["1989-05-03",0.3456,0.3498,0.3456,0.3498,843191.0],["1989-05-04",0.3498,0.3498,0.3456,0.3456,287044.0],["1989-05-05",0.3456,0.3498,0.3414,0.3498,1204559.0],["1989-05-08",0.3498,0.3498,0.3414,0.3414,691980.0],["1989-05-09",0.3456,0.3541,0.3456,0.3541,2849934.0],["1989-05-10",0.3541,0.3583,0.3498,0.3541,399811.0],["1989-05-11",0.3541,0.3583,0.3498,0.3583,527955.0],["1989-05-12",0.3583,0.3625,0.3541,0.3625,161462.0],["1989-05-15",0.3583,0.3583,0.3541,0.3562,394685.0],["1989-05-16",0.3562,0.3583,0.3541,0.3583,674040.0],["1989-05-17",0.3583,0.3625,0.3541,0.3625,732987.0],["1989-05-18",0.3625,0.392,0.3625,0.3836,1852970.0],["1989-05-19",0.3836,0.3878,0.3772,0.3878,597154.0],["1989-05-22",0.3878,0.4089,0.3836,0.4004,643286.0],["1989-05-23",0.4004,0.4089,0.3962,0.3962,1004653.0],["1989-05-24",0.3962,0.3962,0.3793,0.3878,1855533.0],["1989-05-25",0.3878,0.392,0.3836,0.3878,625345.0],["1989-05-26",0.3878,0.392,0.3878,0.392,410063.0],["1989-05-30",0.392,0.392,0.3878,0.392,433129.0],["1989-05-31",0.392,0.392,0.3878,0.392,199905.0],["1989-06-01",0.392,0.4089,0.3878,0.4046,1081540.0],["1989-06-02",0.4089,0.4384,0.4089,0.4299,1284008.0],["1989-06-05",0.4299,0.4384,0.4257,0.4299,1817089.0],["1989-06-06",0.4299,0.4636,0.4299,0.4384,3513723.0],["1989-06-07",0.4384,0.451,0.4384,0.451,2288661.0],["1989-06-08",0.451,0.451,0.4299,0.4341,1237876.0],["1989-06-09",0.4341,0.4341,0.4173,0.4257,1322452.0],["1989-06-12",0.4257,0.4341,0.4257,0.4257,417751.0],["1989-06-13",0.4257,0.4299,0.4089,0.4089,1412153.0],["1989-06-14",0.4089,0.4215,0.3878,0.3878,648411.0],["1989-06-15",0.3878,0.392,0.3793,0.3793,251163.0],["1989-06-16",0.3793,0.3836,0.3625,0.3709,1606932.0],["1989-06-19",0.3709,0.3793,0.3667,0.3751,643286.0],["1989-06-20",0.3751,0.3794,0.3625,0.3625,1970863.0],["1989-06-21",0.3625,0.3751,0.3583,0.3625,979024.0],["1989-06-22",0.3709,0.392,0.3709,0.392,1235313.0],["1989-06-23",0.392,0.4215,0.3878,0.4131,945707.0],["1989-06-26",0.4131,0.4257,0.4089,0.4257,694543.0],["1989-06-27",0.4257,0.4299,0.4173,0.4215,991839.0],["1989-06-28",0.4215,0.4299,0.4046,0.4046,638160.0],["1989-06-29",0.4046,0.4131,0.4004,0.4046,648411.0],["1989-06-30",0.4046,0.4046,0.4004,0.4046,325487.0],["1989-07-03",0.4046,0.4046,0.3962,0.4046,64072.0],["1989-07-05",0.4046,0.4089,0.4004,0.4089,276792.0],["1989-07-06",0.4089,0.4089,0.4046,0.4089,297295.0],["1989-07-07",0.4089,0.4215,0.4046,0.4131,2155391.0],["1989-07-10",0.4173,0.4257,0.4173,0.4215,471572.0],["1989-07-11",0.4215,0.4257,0.4046,0.4089,576650.0],["1989-07-12",0.4089,0.4089,0.4046,0.4089,643286.0],["1989-07-13",0.4089,0.4089,0.4046,0.4089,41006.0],["1989-07-14",0.4089,0.4131,0.4046,0.4046,304984.0],["1989-07-17",0.4089,0.4131,0.4089,0.4131,128145.0],["1989-07-18",0.4131,0.4152,0.4089,0.411,561273.0],["1989-07-19",0.411,0.4173,0.4089,0.4089,925204.0],["1989-07-20",0.4131,0.4173,0.4131,0.4131,197343.0],["1989-07-21",0.4131,0.4215,0.4089,0.4173,266541.0],["1989-07-24",0.4178,0.4178,0.4094,0.4094,53821.0],["1989-07-25",0.4094,0.4178,0.4009,0.4009,1389087.0],["1989-07-26",0.4009,0.4094,0.4009,0.4094,220409.0],["1989-07-27",0.4094,0.4136,0.4051,0.4136,102516.0],["1989-07-28",0.4136,0.4136,0.4051,0.4136,53821.0],["1989-07-31",0.4136,0.4136,0.4051,0.4094,958521.0],["1989-08-01",0.4094,0.4136,0.4051,0.4051,474135.0],["1989-08-02",0.4051,0.4094,0.4051,0.4094,386996.0],["1989-08-03",0.4094,0.4178,0.4094,0.4178,1284008.0],["1989-08-04",0.4178,0.4178,0.4136,0.4178,615094.0],["1989-08-07",0.4178,0.4178,0.4136,0.4136,166588.0],["1989-08-08",0.4136,0.4178,0.4094,0.4094,74324.0],["1989-08-09",0.4094,0.4178,0.4094,0.4178,84575.0],["1989-08-10",0.4178,0.4178,0.4094,0.4178,184528.0],["1989-08-11",0.4178,0.4178,0.4094,0.4094,1196870.0],["1989-08-14",0.4094,0.4136,0.4009,0.4009,566399.0],["1989-08-15",0.4009,0.4094,0.3883,0.3883,635597.0],["1989-08-16",0.3883,0.3967,0.3883,0.3967,376745.0],["1989-08-17",0.3967,0.3967,0.3883,0.3883,1322452.0],["1989-08-18",0.3883,0.3925,0.3883,0.3883,835502.0],["1989-08-21",0.3883,0.3925,0.3672,0.3672,1040534.0],["1989-08-22",0.3671,0.3798,0.3629,0.3798,745801.0],["1989-08-23",0.3798,0.3883,0.3798,0.3861,612531.0],["1989-08-24",0.3861,0.3925,0.384,0.3883,897012.0],["1989-08-25",0.3883,0.3925,0.384,0.3925,445943.0],["1989-08-28",0.3925,0.3925,0.384,0.384,322924.0],["1989-08-29",0.384,0.3967,0.384,0.3925,2942198.0],["1989-08-30",0.3883,0.3883,0.3819,0.3861,1291697.0],["1989-08-31",0.3861,0.3925,0.384,0.3925,679166.0],["1989-09-01",0.3925,0.3967,0.384,0.3925,643286.0],["1989-09-05",0.3925,0.3967,0.3883,0.3967,328050.0],["1989-09-06",0.3967,0.4051,0.3883,0.4051,907263.0],["1989-09-07",0.4051,0.4262,0.4009,0.4178,5128344.0],["1989-09-08",0.4178,0.4178,0.4094,0.4178,287044.0],["1989-09-11",0.4178,0.4178,0.4094,0.4178,176839.0],["1989-09-12",0.4178,0.422,0.4094,0.4136,120456.0],["1989-09-13",0.4178,0.4305,0.4178,0.422,784245.0],["1989-09-14",0.422,0.4262,0.4178,0.422,248600.0],["1989-09-15",0.422,0.4262,0.4136,0.422,205031.0],["1989-09-18",0.422,0.422,0.4136,0.4136,48695.0],["1989-09-19",0.4136,0.422,0.4009,0.4094,1043096.0],["1989-09-20",0.4094,0.422,0.4051,0.422,466446.0],["1989-09-21",0.4178,0.4178,0.3967,0.4051,3416333.0],["1989-09-22",0.4051,0.4051,0.3925,0.3925,504889.0],["1989-09-25",0.3925,0.3967,0.3883,0.3883,563836.0],["1989-09-26",0.3883,0.4094,0.3883,0.4009,3049840.0],["1989-09-27",0.4009,0.4051,0.3925,0.3967,1050785.0],["1989-09-28",0.3967,0.4051,0.3967,0.4009,184528.0],["1989-09-29",0.4009,0.4094,0.4009,0.4094,656100.0],["1989-10-02",0.4094,0.4136,0.4051,0.4094,310110.0],["1989-10-03",0.4094,0.4136,0.4094,0.4094,389559.0],["1989-10-04",0.4094,0.4136,0.4094,0.4094,712484.0],["1989-10-05",0.4094,0.4136,0.4094,0.4094,322924.0],["1989-10-06",0.4094,0.4136,0.4094,0.4136,2680784.0],["1989-10-09",0.4136,0.422,0.4094,0.4199,556147.0],["1989-10-10",0.4199,0.4262,0.4178,0.4178,89701.0],["1989-10-11",0.4178,0.4262,0.4178,0.422,804748.0],["1989-10-12",0.422,0.4305,0.422,0.4262,717609.0],["1989-10-13",0.4262,0.4262,0.4178,0.4178,1312200.0],["1989-10-16",0.4094,0.4094,0.3925,0.3925,1735077.0],["1989-10-17",0.3925,0.4009,0.3925,0.3925,2401429.0],["1989-10-18",0.3925,0.3967,0.3925,0.3925,397248.0],["1989-10-19",0.3925,0.4009,0.3925,0.3925,253726.0],["1989-10-20",0.3925,0.4009,0.3925,0.4009,158899.0],["1989-10-23",0.4016,0.4016,0.3931,0.3931,340864.0],["1989-10-24",0.3931,0.4016,0.3931,0.3974,228097.0],["1989-10-25",0.3974,0.4016,0.3974,0.4016,181965.0],["1989-10-26",0.4016,0.4016,0.3974,0.3974,138396.0],["1989-10-27",0.3974,0.4016,0.3931,0.4016,399811.0],["1989-10-30",0.4016,0.4016,0.3931,0.3931,317798.0],["1989-10-31",0.3931,0.3974,0.3931,0.3974,402374.0],["1989-11-01",0.3974,0.3974,0.3931,0.3931,82013.0],["1989-11-02",0.3931,0.4016,0.3931,0.4016,292170.0],["1989-11-03",0.4016,0.4016,0.3974,0.3974,235786.0],["1989-11-06",0.3974,0.4016,0.3952,0.3952,169151.0],["1989-11-07",0.3952,0.4016,0.3931,0.4016,107641.0],["1989-11-08",0.4016,0.41,0.3974,0.4016,592028.0],["1989-11-09",0.4016,0.4016,0.3974,0.3974,169151.0],["1989-11-10",0.3974,0.3974,0.3974,0.3974,12814.0],["1989-11-13",0.3974,0.4058,0.3889,0.3974,566399.0],["1989-11-14",0.3931,0.3931,0.3889,0.3889,397248.0],["1989-11-15",0.3889,0.3931,0.3889,0.3889,263978.0],["1989-11-16",0.3931,0.4016,0.3931,0.4016,251163.0],["1989-11-17",0.4016,0.4016,0.3931,0.4016,4556820.0],["1989-11-20",0.3974,0.3974,0.3889,0.3889,2186146.0],["1989-11-21",0.3889,0.3889,0.3847,0.3847,1012342.0],["1989-11-22",0.3847,0.3847,0.3593,0.3635,1094354.0],["1989-11-24",0.3635,0.3678,0.3466,0.3509,663789.0],["1989-11-27",0.3509,0.3509,0.3382,0.3382,6881361.0],["1989-11-28",0.3382,0.3551,0.3382,0.3551,1799149.0],["1989-11-29",0.3551,0.3593,0.3509,0.3593,325487.0],["1989-11-30",0.3593,0.3635,0.3509,0.3551,307547.0],["1989-12-01",0.3551,0.3678,0.3551,0.3678,287044.0],["1989-12-04",0.3635,0.3635,0.3593,0.3635,653537.0],["1989-12-05",0.3635,0.3678,0.3593,0.3678,697106.0],["1989-12-06",0.3678,0.3678,0.3593,0.3678,253726.0],["1989-12-07",0.3635,0.3635,0.3382,0.3466,3893031.0],["1989-12-08",0.3466,0.3509,0.3382,0.3424,2091319.0],["1989-12-11",0.3424,0.3466,0.3086,0.334,5871582.0],["1989-12-12",0.3297,0.3297,0.317,0.3213,3083157.0],["1989-12-13",0.3213,0.3255,0.3086,0.317,2867875.0],["1989-12-14",0.317,0.3213,0.3128,0.3128,2109259.0],["1989-12-15",0.3128,0.317,0.3128,0.317,1599244.0],["1989-12-18",0.317,0.317,0.3086,0.317,3395830.0],["1989-12-19",0.317,0.3213,0.2959,0.3086,5020703.0],["1989-12-20",0.3086,0.3128,0.3044,0.3128,7924458.0],["1989-12-21",0.3128,0.3213,0.3128,0.3213,2870438.0],["1989-12-22",0.3213,0.3276,0.3128,0.3276,2001618.0],["1989-12-26",0.3276,0.3297,0.3192,0.3255,743238.0],["1989-12-27",0.3255,0.334,0.3213,0.3255,2416806.0],["1989-12-28",0.334,0.3466,0.334,0.334,4141631.0],["1989-12-29",0.334,0.3382,0.3255,0.3297,1873473.0],["1990-01-02",0.3297,0.3297,0.3255,0.3297,330613.0],["1990-01-03",0.3297,0.3382,0.3255,0.3382,3062654.0],["1990-01-04",0.3382,0.3382,0.334,0.3382,248600.0],["1990-01-05",0.3382,0.3382,0.334,0.3382,151211.0],["1990-01-08",0.3382,0.3382,0.334,0.334,176839.0],["1990-01-09",0.3361,0.3466,0.3361,0.3382,2726916.0],["1990-01-10",0.3382,0.3466,0.3382,0.3382,568962.0],["1990-01-11",0.3382,0.3466,0.3382,0.3382,289607.0],["1990-01-12",0.3382,0.3424,0.334,0.334,345990.0],["1990-01-15",0.334,0.3424,0.334,0.334,802185.0],["1990-01-16",0.334,0.3424,0.334,0.334,233223.0],["1990-01-17",0.334,0.3424,0.334,0.3382,1191744.0],["1990-01-18",0.3382,0.3424,0.334,0.3382,469009.0],["1990-01-19",0.3382,0.3382,0.334,0.334,2437309.0],["1990-01-22",0.334,0.3382,0.3297,0.334,602279.0],["1990-01-23",0.334,0.3382,0.3213,0.3297,1371146.0],["1990-01-24",0.3255,0.3255,0.3086,0.3213,1955486.0],["1990-01-25",0.3213,0.3255,0.3213,0.3213,376745.0],["1990-01-26",0.317,0.317,0.3128,0.3128,105079.0],["1990-01-29",0.317,0.3213,0.317,0.317,445943.0],["1990-01-30",0.3177,0.3262,0.3177,0.3177,1366021.0],["1990-01-31",0.3177,0.3262,0.3135,0.3135,11548385.0],["1990-02-01",0.3135,0.3177,0.2965,0.3008,5253926.0],["1990-02-02",0.3008,0.305,0.2965,0.2965,904700.0],["1990-02-05",0.2965,0.305,0.2965,0.305,130707.0],["1990-02-06",0.305,0.305,0.2965,0.305,238349.0],["1990-02-07",0.305,0.3092,0.2965,0.3092,609968.0],["1990-02-08",0.3092,0.322,0.3092,0.3156,1717137.0],["1990-02-09",0.3156,0.322,0.3135,0.322,1465973.0],["1990-02-12",0.3177,0.3177,0.3135,0.3135,5271866.0],["1990-02-13",0.3135,0.3177,0.3135,0.3135,597154.0],["1990-02-14",0.3135,0.3177,0.305,0.3071,1983677.0],["1990-02-15",0.3071,0.3135,0.305,0.3114,589465.0],["1990-02-16",0.3114,0.3135,0.3092,0.3092,112767.0],["1990-02-20",0.3092,0.3135,0.305,0.3092,317798.0],["1990-02-21",0.3092,0.3092,0.3008,0.3008,1614621.0],["1990-02-22",0.3008,0.305,0.3008,0.3008,809873.0],["1990-02-23",0.3008,0.305,0.2881,0.2881,2401429.0],["1990-02-26",0.2881,0.2965,0.2881,0.2902,1383961.0],["1990-02-27",0.2902,0.305,0.2881,0.305,940581.0],["1990-02-28",0.305,0.305,0.2965,0.2965,107641.0],["1990-03-01",0.2965,0.305,0.2965,0.2987,1576178.0],["1990-03-02",0.2987,0.3008,0.2965,0.2965,827814.0],["1990-03-05",0.2965,0.3008,0.2944,0.2965,17553238.0],["1990-03-06",0.2965,0.3008,0.2965,0.3008,3816144.0],["1990-03-07",0.3008,0.3135,0.2965,0.2965,5845954.0],["1990-03-08",0.2965,0.3008,0.2711,0.2796,8042351.0],["1990-03-09",0.2796,0.2838,0.2754,0.2754,1545423.0],["1990-03-12",0.2754,0.2838,0.2754,0.2838,5571724.0],["1990-03-13",0.2838,0.2838,0.2711,0.2754,2565454.0],["1990-03-14",0.2754,0.2838,0.2754,0.2796,4690090.0],["1990-03-15",0.2796,0.2881,0.2796,0.2881,2140014.0],["1990-03-16",0.2881,0.2881,0.2796,0.2881,440817.0],["1990-03-19",0.2881,0.2881,0.2796,0.2881,3554729.0],["1990-03-20",0.2881,0.2881,0.2626,0.2754,6742965.0],["1990-03-21",0.2754,0.2754,0.2669,0.2711,9692852.0],["1990-03-22",0.2711,0.2754,0.2669,0.2711,853443.0],["1990-03-23",0.2711,0.2754,0.2669,0.2754,274229.0],["1990-03-26",0.2669,0.2754,0.2669,0.2669,115330.0],["1990-03-27",0.2754,0.2754,0.2669,0.2754,87138.0],["1990-03-28",0.2754,0.2754,0.2669,0.2754,607405.0],["1990-03-29",0.2669,0.2796,0.2669,0.2754,735550.0],["1990-03-30",0.2796,0.2796,0.2711,0.2796,307547.0],["1990-04-02",0.2796,0.2796,0.2711,0.2796,469009.0],["1990-04-03",0.2754,0.2881,0.2732,0.2881,566399.0],["1990-04-04",0.2881,0.2881,0.2796,0.2796,1148175.0],["1990-04-05",0.2796,0.2923,0.2796,0.2881,727861.0],["1990-04-06",0.2923,0.2965,0.2881,0.2965,1050785.0],["1990-04-09",0.2965,0.3008,0.2881,0.2965,448506.0],["1990-04-10",0.3008,0.3008,0.2881,0.3008,299858.0],["1990-04-11",0.2923,0.3008,0.2923,0.2923,325487.0],["1990-04-12",0.2965,0.3135,0.2965,0.3135,2442435.0],["1990-04-16",0.3135,0.3177,0.305,0.305,938018.0],["1990-04-17",0.3008,0.305,0.2923,0.2965,586902.0],["1990-04-18",0.305,0.305,0.2965,0.2965,394685.0],["1990-04-19",0.3008,0.3008,0.2965,0.2965,105079.0],["1990-04-20",0.2965,0.3008,0.2965,0.3008,658663.0],["1990-04-23",0.2972,0.3015,0.2802,0.2866,3482968.0],["1990-04-24",0.2845,0.2845,0.276,0.276,3790515.0],["1990-04-25",0.276,0.2845,0.2675,0.2845,10869219.0],["1990-04-26",0.2845,0.2845,0.276,0.2845,2444998.0],["1990-04-27",0.2845,0.2845,0.276,0.276,399811.0],["1990-04-30",0.2717,0.2802,0.2717,0.276,697106.0],["1990-05-01",0.2802,0.2802,0.2675,0.2717,2670532.0],["1990-05-02",0.276,0.276,0.2548,0.2632,9434000.0],["1990-05-03",0.259,0.2675,0.259,0.2675,310110.0],["1990-05-04",0.2675,0.2675,0.2463,0.2463,2552639.0],["1990-05-07",0.2548,0.259,0.2505,0.2548,3044714.0],["1990-05-08",0.259,0.259,0.2505,0.2548,1063600.0],["1990-05-09",0.259,0.259,0.2548,0.259,868820.0],["1990-05-10",0.259,0.259,0.2548,0.2548,525393.0],["1990-05-11",0.259,0.2632,0.2548,0.2632,1271194.0],["1990-05-14",0.2675,0.2717,0.2675,0.2717,5828013.0],["1990-05-15",0.2675,0.276,0.2675,0.2739,2647466.0],["1990-05-16",0.276,0.2802,0.2717,0.2717,1002090.0],["1990-05-17",0.2802,0.2802,0.2717,0.276,2380925.0],["1990-05-18",0.276,0.276,0.2632,0.2717,1258379.0],["1990-05-21",0.2717,0.2717,0.2632,0.2675,589465.0],["1990-05-22",0.2717,0.276,0.2675,0.276,945707.0],["1990-05-23",0.2717,0.276,0.2675,0.276,1035408.0],["1990-05-24",0.276,0.276,0.2632,0.2632,1278882.0],["1990-05-25",0.2675,0.2717,0.259,0.259,2116948.0],["1990-05-29",0.259,0.2675,0.259,0.259,894449.0],["1990-05-30",0.2675,0.2675,0.2548,0.2611,1594118.0],["1990-05-31",0.2632,0.2675,0.259,0.2675,335739.0],["1990-06-01",0.259,0.2675,0.259,0.2675,3644430.0],["1990-06-04",0.2675,0.2717,0.2632,0.2675,1876036.0],["1990-06-05",0.2717,0.276,0.2632,0.2717,1412153.0],["1990-06-06",0.2717,0.2717,0.2505,0.259,1704322.0],["1990-06-07",0.2505,0.259,0.2463,0.2505,1550549.0],["1990-06-08",0.2505,0.2548,0.2463,0.2505,794496.0],["1990-06-11",0.2463,0.2505,0.2335,0.2463,1022593.0],["1990-06-12",0.2463,0.2463,0.242,0.242,430566.0],["1990-06-13",0.2463,0.2505,0.242,0.242,2798677.0],["1990-06-14",0.2505,0.2548,0.242,0.2548,976461.0],["1990-06-15",0.2548,0.2632,0.2548,0.2632,635597.0],["1990-06-18",0.2632,0.2632,0.259,0.2632,271666.0],["1990-06-19",0.2632,0.2632,0.2548,0.2632,607405.0],["1990-06-20",0.2632,0.2632,0.259,0.2632,353679.0],["1990-06-21",0.2632,0.2675,0.259,0.2675,1555675.0],["1990-06-22",0.2675,0.2845,0.259,0.2802,2234841.0],["1990-06-25",0.2717,0.2802,0.2717,0.2802,650974.0],["1990-06-26",0.2717,0.2717,0.259,0.2675,1768395.0],["1990-06-27",0.2717,0.2717,0.2632,0.2696,4456867.0],["1990-06-28",0.2717,0.276,0.2675,0.276,1355769.0],["1990-06-29",0.2675,0.276,0.2675,0.2717,799622.0],["1990-07-02",0.276,0.2887,0.2717,0.2802,3162607.0],["1990-07-03",0.2845,0.2845,0.276,0.2802,1327577.0],["1990-07-05",0.2802,0.2802,0.276,0.2802,189654.0],["1990-07-06",0.2802,0.2802,0.276,0.2802,130707.0],["1990-07-09",0.2802,0.2802,0.2717,0.2802,2319416.0],["1990-07-10",0.2717,0.2802,0.259,0.259,1763269.0],["1990-07-11",0.2675,0.2845,0.259,0.276,4400483.0],["1990-07-12",0.2802,0.2972,0.2802,0.2972,4069870.0],["1990-07-13",0.2972,0.3057,0.2887,0.3015,4446615.0],["1990-07-16",0.3015,0.3015,0.2845,0.2845,3734132.0],["1990-07-17",0.293,0.2972,0.276,0.2845,2460375.0],["1990-07-18",0.2845,0.2845,0.276,0.2802,1196870.0],["1990-07-19",0.2802,0.2802,0.2717,0.276,668914.0],["1990-07-20",0.2802,0.2802,0.2717,0.2717,1737640.0],["1990-07-23",0.2682,0.2724,0.2596,0.2596,1291697.0],["1990-07-24",0.2639,0.2682,0.2596,0.2596,3152355.0],["1990-07-25",0.2682,0.2767,0.2596,0.2724,1258379.0],["1990-07-26",0.2767,0.2767,0.2682,0.2682,553584.0],["1990-07-27",0.2724,0.2724,0.2554,0.2554,1714574.0],["1990-07-30",0.2554,0.2596,0.2554,0.2554,392122.0],["1990-07-31",0.2554,0.2596,0.2511,0.2511,1040534.0],["1990-08-01",0.2596,0.266,0.2511,0.2639,868820.0],["1990-08-02",0.2596,0.2596,0.2511,0.2511,484386.0],["1990-08-03",0.2511,0.2554,0.2426,0.2426,835502.0],["1990-08-06",0.2426,0.2426,0.2213,0.2341,3349698.0],["1990-08-07",0.2341,0.2384,0.2299,0.2384,428003.0],["1990-08-08",0.2384,0.2426,0.2299,0.2384,3844336.0],["1990-08-09",0.2299,0.2341,0.2299,0.2341,2214338.0],["1990-08-10",0.2341,0.2341,0.2256,0.2256,773993.0],["1990-08-13",0.2299,0.2341,0.2256,0.2341,1378835.0],["1990-08-14",0.2341,0.2341,0.2256,0.2341,1353206.0],["1990-08-15",0.232,0.2341,0.2299,0.2341,1248128.0],["1990-08-16",0.2341,0.2341,0.2256,0.2341,420314.0],["1990-08-17",0.2299,0.2299,0.2086,0.2213,935455.0],["1990-08-20",0.2128,0.2213,0.2128,0.2213,1017468.0],["1990-08-21",0.2086,0.2256,0.2086,0.2256,1442907.0],["1990-08-22",0.2213,0.2256,0.2086,0.2171,1950360.0],["1990-08-23",0.2086,0.2128,0.2043,0.2043,2075941.0],["1990-08-24",0.2086,0.2171,0.2043,0.2171,2147702.0],["1990-08-27",0.2213,0.2256,0.2171,0.2171,897012.0],["1990-08-28",0.2256,0.2469,0.2171,0.2426,1929857.0],["1990-08-29",0.2384,0.2384,0.2213,0.2256,2337356.0],["1990-08-30",0.2213,0.2299,0.2171,0.2171,2106696.0],["1990-08-31",0.2171,0.2256,0.215,0.215,756053.0],["1990-09-04",0.2128,0.2213,0.2128,0.2213,243475.0],["1990-09-05",0.2213,0.2213,0.2128,0.2128,92264.0],["1990-09-06",0.2128,0.2213,0.2128,0.2213,297295.0],["1990-09-07",0.2213,0.2554,0.2171,0.2554,4346663.0],["1990-09-10",0.2596,0.2809,0.2554,0.2682,3119038.0],["1990-09-11",0.2682,0.2894,0.2682,0.2809,5041206.0],["1990-09-12",0.2852,0.2852,0.2724,0.2809,553584.0],["1990-09-13",0.2767,0.2894,0.2767,0.2809,1709448.0],["1990-09-14",0.2767,0.2809,0.2724,0.2724,2127199.0],["1990-09-17",0.2724,0.2809,0.2724,0.2809,1166115.0],["1990-09-18",0.2724,0.2809,0.2511,0.2575,2996019.0],["1990-09-19",0.2596,0.2724,0.2575,0.2682,1273757.0],["1990-09-20",0.2596,0.2639,0.2596,0.2596,471572.0],["1990-09-21",0.2596,0.2639,0.2469,0.2469,3413770.0],["1990-09-24",0.2426,0.2469,0.2341,0.2384,999527.0],["1990-09-25",0.2426,0.2511,0.2384,0.2511,850880.0],["1990-09-26",0.2511,0.2511,0.2469,0.2511,328050.0],["1990-09-27",0.2554,0.2596,0.2511,0.2511,2532136.0],["1990-09-28",0.2469,0.2554,0.2469,0.249,256289.0],["1990-10-01",0.2469,0.2639,0.2469,0.2596,2222026.0],["1990-10-02",0.2639,0.2724,0.2596,0.2596,1614621.0],["1990-10-03",0.2596,0.2682,0.2554,0.2639,287044.0],["1990-10-04",0.2511,0.2596,0.2469,0.2575,1927294.0],["1990-10-05",0.2469,0.2596,0.2469,0.2596,112767.0],["1990-10-08",0.2596,0.2596,0.2511,0.2511,2350171.0],["1990-10-09",0.2511,0.2596,0.2511,0.2596,1376272.0],["1990-10-10",0.2511,0.2596,0.2469,0.2469,1563363.0],["1990-10-11",0.2426,0.2469,0.2299,0.2426,797059.0],["1990-10-12",0.2341,0.2341,0.2213,0.2341,784245.0],["1990-10-15",0.2256,0.2341,0.2256,0.2341,656100.0],["1990-10-16",0.2256,0.2341,0.2256,0.2256,361368.0],["1990-10-17",0.2341,0.2341,0.2235,0.2277,2186146.0],["1990-10-18",0.2341,0.2341,0.2256,0.2256,873946.0],["1990-10-19",0.2299,0.2426,0.2299,0.2426,3508597.0],["1990-10-22",0.2435,0.2435,0.2392,0.2413,4854115.0],["1990-10-23",0.2435,0.2435,0.2392,0.2435,2350171.0],["1990-10-24",0.2435,0.2691,0.2435,0.2606,2537262.0],["1990-10-25",0.2606,0.2606,0.252,0.2563,1376272.0],["1990-10-26",0.252,0.2606,0.2477,0.252,763741.0],["1990-10-29",0.252,0.252,0.2392,0.2392,271666.0],["1990-10-30",0.2392,0.2477,0.2392,0.2435,1781209.0],["1990-10-31",0.2477,0.2477,0.2435,0.2435,1373709.0],["1990-11-01",0.2477,0.2477,0.2435,0.2456,899575.0],["1990-11-02",0.2477,0.2606,0.2435,0.2606,1191744.0],["1990-11-05",0.2606,0.2734,0.2563,0.2691,2083630.0],["1990-11-06",0.2734,0.2819,0.2691,0.2691,2058001.0],["1990-11-07",0.2691,0.2776,0.2691,0.2755,2122073.0],["1990-11-08",0.2776,0.299,0.2776,0.2905,3111349.0],["1990-11-09",0.2905,0.3118,0.2905,0.3033,5361567.0],["1990-11-12",0.3033,0.3118,0.2947,0.3075,3598298.0],["1990-11-13",0.3075,0.3161,0.3033,0.3161,6842918.0],["1990-11-14",0.3118,0.3204,0.3118,0.3118,5815199.0],["1990-11-15",0.3161,0.3161,0.2947,0.2947,3611113.0],["1990-11-16",0.2947,0.3033,0.2947,0.2947,2214338.0],["1990-11-19",0.3033,0.3033,0.2947,0.2947,492075.0],["1990-11-20",0.2947,0.2947,0.2862,0.2862,1986240.0],["1990-11-21",0.2862,0.2905,0.2819,0.2905,856005.0],["1990-11-23",0.2819,0.2947,0.2819,0.2819,207594.0],["1990-11-26",0.2862,0.2883,0.2776,0.2819,771430.0],["1990-11-27",0.2819,0.299,0.2819,0.2905,1322452.0],["1990-11-28",0.2905,0.299,0.2862,0.2862,1168678.0],["1990-11-29",0.2862,0.2947,0.2862,0.2947,697106.0],["1990-11-30",0.2862,0.299,0.2862,0.299,2011869.0],["1990-12-03",0.299,0.3075,0.2947,0.3033,1066163.0],["1990-12-04",0.299,0.3118,0.299,0.3118,3895594.0],["1990-12-05",0.3075,0.3246,0.3075,0.3161,14339373.0],["1990-12-06",0.3246,0.3246,0.3161,0.3182,2847371.0],["1990-12-07",0.3161,0.3246,0.3161,0.3161,2616711.0],["1990-12-10",0.3161,0.3204,0.3161,0.3204,745801.0],["1990-12-11",0.3161,0.3204,0.3118,0.3161,2439872.0],["1990-12-12",0.3161,0.3204,0.3118,0.3118,656100.0],["1990-12-13",0.3182,0.3332,0.3161,0.3332,3367638.0],["1990-12-14",0.3246,0.3332,0.3204,0.3332,973898.0],["1990-12-17",0.3246,0.3289,0.3204,0.3289,827814.0],["1990-12-18",0.3289,0.3332,0.2947,0.2947,14044641.0],["1990-12-19",0.2947,0.3033,0.2862,0.3033,6056111.0],["1990-12-20",0.299,0.3118,0.2947,0.3118,1827341.0],["1990-12-21",0.3118,0.3246,0.3033,0.3118,2785862.0],["1990-12-24",0.3118,0.3161,0.3033,0.3161,2729479.0],["1990-12-26",0.3118,0.314,0.3075,0.3118,366493.0],["1990-12-27",0.3075,0.3161,0.3033,0.3118,5676803.0],["1990-12-28",0.3033,0.3075,0.3033,0.3033,648411.0],["1990-12-31",0.3033,0.3161,0.3033,0.314,2019558.0],["1991-01-02",0.3118,0.3161,0.3075,0.3075,2639777.0],["1991-01-03",0.3075,0.3118,0.3033,0.3075,4382543.0],["1991-01-04",0.299,0.299,0.2947,0.2969,2568016.0],["1991-01-07",0.2947,0.299,0.2905,0.2905,3054966.0],["1991-01-08",0.2905,0.2947,0.2776,0.2862,3449651.0],["1991-01-09",0.2819,0.2905,0.2691,0.2776,1776083.0],["1991-01-10",0.2734,0.2776,0.2691,0.2734,1104606.0],["1991-01-11",0.2691,0.2734,0.2542,0.2606,6312400.0],["1991-01-14",0.2435,0.2648,0.2435,0.2606,2173331.0],["1991-01-15",0.2648,0.2819,0.2606,0.2798,973898.0],["1991-01-16",0.2734,0.2947,0.2734,0.2905,2237404.0],["1991-01-17",0.299,0.299,0.2734,0.2819,4797731.0],["1991-01-18",0.2798,0.2819,0.2734,0.2776,689418.0],["1991-01-21",0.2734,0.2819,0.2734,0.2776,402374.0],["1991-01-22",0.2776,0.2905,0.2776,0.2841,609968.0],["1991-01-23",0.2819,0.2905,0.2819,0.2883,304984.0],["1991-01-24",0.2905,0.3075,0.2862,0.3033,2398866.0],["1991-01-25",0.3041,0.3213,0.3041,0.3213,3129289.0],["1991-01-28",0.3213,0.3298,0.317,0.3255,3201050.0],["1991-01-29",0.3255,0.3277,0.3213,0.3213,1814527.0],["1991-01-30",0.3213,0.3255,0.317,0.3191,5761378.0],["1991-01-31",0.317,0.3255,0.317,0.3255,3190799.0],["1991-02-01",0.3255,0.3298,0.3213,0.3213,1340392.0],["1991-02-04",0.3213,0.3341,0.3213,0.3298,1576178.0],["1991-02-05",0.3255,0.3341,0.3255,0.3341,1619747.0],["1991-02-06",0.3255,0.3384,0.3255,0.3384,2716664.0],["1991-02-07",0.3298,0.3384,0.3298,0.3298,1327577.0],["1991-02-08",0.3298,0.3427,0.3277,0.3341,986713.0],["1991-02-11",0.3427,0.3727,0.3427,0.3598,9756925.0],["1991-02-12",0.3555,0.3555,0.3363,0.3427,6958248.0],["1991-02-13",0.347,0.347,0.3427,0.347,679166.0],["1991-02-14",0.347,0.3513,0.3298,0.3384,2803802.0],["1991-02-15",0.3384,0.3384,0.3298,0.3341,422877.0],["1991-02-19",0.3298,0.347,0.3298,0.3427,2447561.0],["1991-02-20",0.347,0.3598,0.3427,0.3555,2073379.0],["1991-02-21",0.3555,0.3598,0.347,0.3555,661226.0],["1991-02-22",0.3555,0.3598,0.3513,0.3513,2070816.0],["1991-02-25",0.3598,0.3641,0.3555,0.3598,825251.0],["1991-02-26",0.3555,0.3598,0.347,0.3513,932892.0],["1991-02-27",0.347,0.3513,0.3384,0.3427,820125.0],["1991-02-28",0.3513,0.3598,0.3427,0.3598,1755580.0],["1991-03-01",0.3513,0.377,0.3513,0.3727,2206649.0],["1991-03-04",0.377,0.3898,0.3684,0.3898,2040061.0],["1991-03-05",0.3855,0.3984,0.3812,0.3898,1614621.0],["1991-03-06",0.3984,0.4027,0.3898,0.3984,3336884.0],["1991-03-07",0.3941,0.3984,0.3898,0.3898,2252781.0],["1991-03-08",0.3941,0.3984,0.3812,0.3812,1391650.0],["1991-03-11",0.3727,0.3812,0.3598,0.3598,863694.0],["1991-03-12",0.3598,0.3641,0.3513,0.3598,781682.0],["1991-03-13",0.3555,0.377,0.3555,0.3684,676603.0],["1991-03-14",0.3812,0.3855,0.377,0.377,222971.0],["1991-03-15",0.3812,0.3812,0.3727,0.377,545896.0],["1991-03-18",0.3812,0.3812,0.377,0.377,1117420.0],["1991-03-19",0.377,0.377,0.3513,0.3598,3649556.0],["1991-03-20",0.3598,0.3727,0.3555,0.3641,2283536.0],["1991-03-21",0.3727,0.3855,0.3641,0.377,927766.0],["1991-03-22",0.377,0.3855,0.3727,0.3855,740675.0],["1991-03-25",0.3898,0.4027,0.3834,0.3834,1704322.0],["1991-03-26",0.3855,0.3984,0.3812,0.3941,963647.0],["1991-03-27",0.3984,0.3984,0.3855,0.3941,794496.0],["1991-03-28",0.3855,0.3941,0.3855,0.3898,1489039.0],["1991-04-01",0.3898,0.3941,0.3855,0.3941,386996.0],["1991-04-02",0.3855,0.3941,0.3855,0.3941,863694.0],["1991-04-03",0.3984,0.4027,0.3898,0.4027,1437782.0],["1991-04-04",0.4027,0.4027,0.3941,0.3984,3964792.0],["1991-04-05",0.3984,0.4027,0.3898,0.3898,1601807.0],["1991-04-08",0.3855,0.3984,0.3855,0.3941,343427.0],["1991-04-09",0.3898,0.3898,0.3812,0.3855,963647.0],["1991-04-10",0.3855,0.3855,0.3727,0.3812,189654.0],["1991-04-11",0.3855,0.3855,0.377,0.377,210157.0],["1991-04-12",0.3855,0.3984,0.3855,0.3984,530518.0],["1991-04-15",0.3898,0.4069,0.3898,0.3984,376745.0],["1991-04-16",0.4027,0.4027,0.3812,0.3812,1414716.0],["1991-04-17",0.3898,0.3898,0.3641,0.377,1496728.0],["1991-04-18",0.3705,0.377,0.3684,0.3705,4413298.0],["1991-04-19",0.377,0.377,0.3598,0.3641,748364.0],["1991-04-22",0.3628,0.3735,0.3564,0.3735,1248128.0],["1991-04-23",0.3735,0.3735,0.3607,0.3607,2034935.0],["1991-04-24",0.3607,0.3693,0.3607,0.3671,289607.0],["1991-04-25",0.3607,0.3693,0.3607,0.365,640723.0],["1991-04-26",0.365,0.365,0.3478,0.3478,1845281.0],["1991-04-29",0.3521,0.3521,0.3392,0.3435,1296823.0],["1991-04-30",0.3392,0.3478,0.3349,0.3435,235786.0],["1991-05-01",0.3435,0.3478,0.3392,0.3478,1481351.0],["1991-05-02",0.3478,0.3521,0.3392,0.3521,781682.0],["1991-05-03",0.3521,0.365,0.3478,0.3607,2719227.0],["1991-05-06",0.3521,0.365,0.3521,0.365,584339.0],["1991-05-07",0.365,0.3693,0.3564,0.3693,1583866.0],["1991-05-08",0.3693,0.3864,0.3607,0.3778,1091791.0],["1991-05-09",0.3864,0.4036,0.3864,0.395,2255344.0],["1991-05-10",0.395,0.4036,0.3821,0.3821,2821743.0],["1991-05-13",0.3907,0.3907,0.3821,0.3886,879071.0],["1991-05-14",0.3907,0.3907,0.3821,0.3843,225534.0],["1991-05-15",0.3907,0.3907,0.3778,0.3864,1230188.0],["1991-05-16",0.3778,0.3864,0.3778,0.3821,1025156.0],["1991-05-17",0.3778,0.3778,0.3693,0.3693,256289.0],["1991-05-20",0.3778,0.3778,0.3693,0.3693,33318.0],["1991-05-21",0.365,0.3778,0.365,0.365,832939.0],["1991-05-22",0.3693,0.3821,0.3693,0.3821,1506980.0],["1991-05-23",0.3735,0.3907,0.3735,0.3843,535644.0],["1991-05-24",0.3821,0.3907,0.3821,0.3907,353679.0],["1991-05-28",0.3821,0.3907,0.3821,0.3821,246038.0],["1991-05-29",0.3907,0.395,0.3821,0.395,1540297.0],["1991-05-30",0.3821,0.395,0.3821,0.395,914952.0],["1991-05-31",0.395,0.4036,0.3907,0.3972,4608077.0],["1991-06-03",0.3907,0.4208,0.3907,0.4122,5907463.0],["1991-06-04",0.4208,0.438,0.4079,0.4337,1517231.0],["1991-06-05",0.4422,0.4422,0.4165,0.4208,1791461.0],["1991-06-06",0.4208,0.4251,0.4165,0.4208,653537.0],["1991-06-07",0.4251,0.4251,0.4165,0.4165,248600.0],["1991-06-10",0.4251,0.4251,0.4122,0.4122,1104606.0],["1991-06-11",0.4122,0.4208,0.4079,0.4079,389559.0],["1991-06-12",0.4079,0.4079,0.3864,0.3907,1325014.0],["1991-06-13",0.3907,0.3993,0.3907,0.3907,317798.0],["1991-06-14",0.3929,0.395,0.3907,0.395,302421.0],["1991-06-17",0.3864,0.395,0.3864,0.395,1212247.0],["1991-06-18",0.3864,0.395,0.3864,0.3864,376745.0],["1991-06-19",0.3864,0.395,0.3864,0.395,553584.0],["1991-06-20",0.3907,0.4036,0.3907,0.3993,302421.0],["1991-06-21",0.3993,0.4079,0.3993,0.3993,538207.0],["1991-06-24",0.3993,0.3993,0.3907,0.3907,102516.0],["1991-06-25",0.3907,0.3993,0.3907,0.3929,41006.0],["1991-06-26",0.3907,0.3907,0.3821,0.3907,1722263.0],["1991-06-27",0.3864,0.3929,0.3864,0.3864,192217.0],["1991-06-28",0.395,0.4079,0.395,0.4036,922641.0],["1991-07-01",0.4122,0.4358,0.4079,0.4358,2990893.0],["1991-07-02",0.4251,0.4422,0.4251,0.4337,2181020.0],["1991-07-03",0.4337,0.4337,0.4251,0.4251,617657.0],["1991-07-05",0.4251,0.4337,0.4251,0.4337,266541.0],["1991-07-08",0.4251,0.4294,0.4208,0.4294,330613.0],["1991-07-09",0.4208,0.4294,0.4079,0.4079,1601807.0],["1991-07-10",0.4122,0.4165,0.3607,0.3607,4049367.0],["1991-07-11",0.3693,0.3778,0.3478,0.3521,3954540.0],["1991-07-12",0.3564,0.3564,0.3478,0.3564,392122.0],["1991-07-15",0.3564,0.3564,0.3478,0.3564,256289.0],["1991-07-16",0.3564,0.365,0.3478,0.3564,738113.0],["1991-07-17",0.3564,0.365,0.3542,0.3607,2406554.0],["1991-07-18",0.3607,0.365,0.3478,0.365,481823.0],["1991-07-19",0.365,0.365,0.3585,0.3607,1888850.0],["1991-07-22",0.3658,0.383,0.3658,0.3744,5889523.0],["1991-07-23",0.3701,0.3787,0.3615,0.3615,1383961.0],["1991-07-24",0.3701,0.3701,0.3615,0.3701,187091.0],["1991-07-25",0.3701,0.3701,0.3615,0.3658,740675.0],["1991-07-26",0.3615,0.3744,0.3615,0.3615,902138.0],["1991-07-29",0.3701,0.3701,0.3572,0.3615,835502.0],["1991-07-30",0.3658,0.3744,0.3658,0.3658,2324542.0],["1991-07-31",0.3744,0.3744,0.3658,0.3701,2060564.0],["1991-08-01",0.3701,0.3701,0.3658,0.3701,615094.0],["1991-08-02",0.3658,0.3701,0.3658,0.3701,284481.0],["1991-08-05",0.3701,0.3701,0.3658,0.3701,356242.0],["1991-08-06",0.3701,0.3744,0.3658,0.3744,3001145.0],["1991-08-07",0.3744,0.3787,0.3658,0.3701,2088756.0],["1991-08-08",0.3787,0.3874,0.3744,0.383,2852497.0],["1991-08-09",0.3787,0.3917,0.3744,0.3917,3224116.0],["1991-08-12",0.3874,0.4003,0.383,0.396,3331758.0],["1991-08-13",0.3981,0.4003,0.396,0.4003,3421459.0],["1991-08-14",0.4003,0.4003,0.3874,0.3917,5169350.0],["1991-08-15",0.3917,0.396,0.3917,0.396,2119511.0],["1991-08-16",0.3917,0.4003,0.3917,0.3981,1281445.0],["1991-08-19",0.3874,0.3917,0.3787,0.3852,602279.0],["1991-08-20",0.383,0.4003,0.383,0.4003,1904228.0],["1991-08-21",0.4089,0.4261,0.4089,0.4261,979024.0],["1991-08-22",0.4175,0.4261,0.4089,0.4132,689418.0],["1991-08-23",0.4175,0.4218,0.4089,0.4218,1463411.0],["1991-08-26",0.4089,0.4175,0.4089,0.4132,202468.0],["1991-08-27",0.4132,0.4218,0.4132,0.4132,617657.0],["1991-08-28",0.4218,0.4218,0.4132,0.4175,666352.0],["1991-08-29",0.4218,0.4218,0.4132,0.4132,2552639.0],["1991-08-30",0.4132,0.4175,0.4089,0.4089,279355.0],["1991-09-03",0.4089,0.4132,0.396,0.396,540770.0],["1991-09-04",0.4089,0.4175,0.4003,0.4089,3172859.0],["1991-09-05",0.4132,0.4175,0.4132,0.4132,2616711.0],["1991-09-06",0.4132,0.4175,0.4089,0.4089,251163.0],["1991-09-09",0.4089,0.4175,0.4089,0.4175,558710.0],["1991-09-10",0.4175,0.4175,0.4003,0.4003,2173331.0],["1991-09-11",0.4003,0.4089,0.4003,0.4003,243475.0],["1991-09-12",0.4089,0.4089,0.4003,0.4089,130707.0],["1991-09-13",0.4132,0.4132,0.4003,0.4003,1629998.0],["1991-09-16",0.4046,0.4046,0.4003,0.4046,233223.0],["1991-09-17",0.4089,0.4304,0.4089,0.4218,1571052.0],["1991-09-18",0.4304,0.4433,0.4218,0.4433,3977606.0],["1991-09-19",0.4433,0.4691,0.4347,0.4691,2414243.0],["1991-09-20",0.4605,0.4691,0.4605,0.4648,1119983.0],["1991-09-23",0.4648,0.4842,0.4648,0.482,1645376.0],["1991-09-24",0.4777,0.4863,0.4777,0.482,1604370.0],["1991-09-25",0.4777,0.5036,0.4777,0.4993,2391177.0],["1991-09-26",0.4906,0.4949,0.4906,0.4906,2052875.0],["1991-09-27",0.4906,0.4949,0.4906,0.4906,753490.0],["1991-09-30",0.4906,0.4949,0.4734,0.4863,1030282.0],["1991-10-01",0.4777,0.4863,0.4777,0.482,653537.0],["1991-10-02",0.4777,0.4863,0.4777,0.4777,556147.0],["1991-10-03",0.4777,0.4863,0.4691,0.4777,838065.0],["1991-10-04",0.4777,0.4777,0.4605,0.4648,1035408.0],["1991-10-07",0.4605,0.4777,0.4605,0.4777,920078.0],["1991-10-08",0.4648,0.482,0.4648,0.4734,868820.0],["1991-10-09",0.482,0.482,0.4734,0.4777,235786.0],["1991-10-10",0.4691,0.4777,0.4691,0.4756,2181020.0],["1991-10-11",0.4777,0.482,0.4691,0.482,307547.0],["1991-10-14",0.4734,0.482,0.4734,0.482,1696634.0],["1991-10-15",0.482,0.4949,0.4777,0.4906,3413770.0],["1991-10-16",0.4906,0.5122,0.4906,0.5036,2311727.0],["1991-10-17",0.5122,0.5122,0.4949,0.4949,1014905.0],["1991-10-18",0.4949,0.5079,0.4949,0.5079,1409590.0],["1991-10-21",0.5089,0.5089,0.5003,0.5089,117893.0],["1991-10-22",0.496,0.5046,0.4873,0.4895,2688472.0],["1991-10-23",0.4895,0.5003,0.4873,0.496,843191.0],["1991-10-24",0.4916,0.496,0.4873,0.496,166588.0],["1991-10-25",0.496,0.496,0.4873,0.4873,171714.0],["1991-10-28",0.4873,0.496,0.4873,0.496,458757.0],["1991-10-29",0.4873,0.5046,0.4873,0.496,630471.0],["1991-10-30",0.5046,0.5046,0.4916,0.4916,248600.0],["1991-10-31",0.5046,0.5046,0.4916,0.5003,1653064.0],["1991-11-01",0.5046,0.5046,0.496,0.5003,671477.0],["1991-11-04",0.5046,0.5046,0.4916,0.4916,289607.0],["1991-11-05",0.496,0.496,0.483,0.483,374182.0],["1991-11-06",0.496,0.496,0.483,0.496,407500.0],["1991-11-07",0.483,0.496,0.483,0.496,261415.0],["1991-11-08",0.483,0.496,0.483,0.496,102516.0],["1991-11-11",0.496,0.496,0.483,0.4916,1304511.0],["1991-11-12",0.496,0.5003,0.496,0.496,1596681.0],["1991-11-13",0.5003,0.5003,0.4916,0.496,399811.0],["1991-11-14",0.4916,0.5003,0.4916,0.496,310110.0],["1991-11-15",0.4916,0.5046,0.4916,0.4916,374182.0],["1991-11-18",0.4916,0.5003,0.4787,0.4787,2575705.0],["1991-11-19",0.4701,0.4744,0.4571,0.4701,686855.0],["1991-11-20",0.4615,0.4701,0.4615,0.4615,263978.0],["1991-11-21",0.4701,0.4873,0.4701,0.4744,1143049.0],["1991-11-22",0.4873,0.4873,0.4701,0.4765,489512.0],["1991-11-25",0.4701,0.4787,0.4701,0.4787,299858.0],["1991-11-26",0.4701,0.4787,0.4701,0.4787,299858.0],["1991-11-27",0.4787,0.4787,0.4701,0.4701,230660.0],["1991-11-29",0.483,0.483,0.4701,0.483,35880.0],["1991-12-02",0.4787,0.4873,0.4701,0.4873,1704322.0],["1991-12-03",0.4916,0.4916,0.4873,0.4916,504889.0],["1991-12-04",0.4916,0.4916,0.483,0.4895,215283.0],["1991-12-05",0.483,0.4916,0.483,0.4916,417751.0],["1991-12-06",0.483,0.4916,0.483,0.483,153773.0],["1991-12-09",0.483,0.4916,0.483,0.483,1245565.0],["1991-12-10",0.4916,0.4916,0.483,0.4916,71761.0],["1991-12-11",0.483,0.4916,0.483,0.483,102516.0],["1991-12-12",0.4873,0.4873,0.4787,0.4873,366493.0],["1991-12-13",0.4873,0.4873,0.4744,0.4744,33318.0],["1991-12-16",0.4744,0.5218,0.4744,0.5175,4244147.0],["1991-12-17",0.5175,0.5391,0.5046,0.5261,1753017.0],["1991-12-18",0.5348,0.5348,0.5175,0.5261,966210.0],["1991-12-19",0.5218,0.5305,0.5089,0.5218,1194307.0],["1991-12-20",0.5132,0.5218,0.5089,0.5175,5223171.0],["1991-12-23",0.5089,0.5218,0.5089,0.5218,1773520.0],["1991-12-24",0.5218,0.5218,0.5132,0.5218,125582.0],["1991-12-26",0.5132,0.5348,0.5132,0.5348,561273.0],["1991-12-27",0.5391,0.5844,0.5348,0.5822,6048422.0],["1991-12-30",0.5908,0.6038,0.5865,0.5995,1973426.0],["1991-12-31",0.5951,0.5995,0.5951,0.5995,2803802.0],["1992-01-02",0.5908,0.5908,0.5736,0.5779,3823833.0],["1992-01-03",0.5865,0.6253,0.5736,0.6253,2055438.0],["1992-01-06",0.6167,0.621,0.5995,0.6081,973898.0],["1992-01-07",0.5951,0.6038,0.5908,0.5908,553584.0],["1992-01-08",0.5908,0.6038,0.5908,0.5908,884197.0],["1992-01-09",0.6038,0.6598,0.5908,0.6555,3723880.0],["1992-01-10",0.6555,0.6598,0.6383,0.6383,5512778.0],["1992-01-13",0.634,0.6426,0.621,0.634,1676130.0],["1992-01-14",0.6296,0.6426,0.6296,0.6296,1050785.0],["1992-01-15",0.6383,0.6383,0.6253,0.6253,2509070.0],["1992-01-16",0.634,0.6512,0.6253,0.6512,1286571.0],["1992-01-17",0.6512,0.7073,0.6469,0.69,5107841.0],["1992-01-20",0.6728,0.6771,0.6598,0.6598,1850407.0],["1992-01-21",0.6598,0.6598,0.6426,0.6512,8818907.0],["1992-01-22",0.6426,0.6555,0.6426,0.6512,5330813.0],["1992-01-23",0.6555,0.6555,0.6469,0.6555,1635124.0],["1992-01-24",0.6598,0.6728,0.6512,0.6642,735550.0],["1992-01-27",0.6728,0.6728,0.6598,0.6598,187091.0],["1992-01-28",0.6598,0.6685,0.6512,0.6534,1286571.0],["1992-01-29",0.6609,0.6609,0.6436,0.6436,753490.0],["1992-01-30",0.6393,0.6393,0.6177,0.6306,2760233.0],["1992-01-31",0.6306,0.635,0.6306,0.635,310110.0],["1992-02-03",0.635,0.6609,0.6306,0.6609,1243002.0],["1992-02-04",0.6609,0.6695,0.6479,0.6674,1017468.0],["1992-02-05",0.6652,0.7127,0.6652,0.7041,5092464.0],["1992-02-06",0.6998,0.7127,0.6868,0.6954,1747891.0],["1992-02-07",0.6868,0.6954,0.6782,0.6782,399811.0],["1992-02-10",0.6782,0.6911,0.6782,0.6911,1168678.0],["1992-02-11",0.6782,0.6911,0.6782,0.6911,556147.0],["1992-02-12",0.6911,0.6911,0.6825,0.6911,876509.0],["1992-02-13",0.6911,0.6911,0.6738,0.6738,1225062.0],["1992-02-14",0.6695,0.6738,0.6566,0.6566,961084.0],["1992-02-18",0.6522,0.6609,0.6436,0.6479,538207.0],["1992-02-19",0.6436,0.6522,0.6393,0.6436,1712011.0],["1992-02-20",0.6522,0.6609,0.6436,0.6609,1373709.0],["1992-02-21",0.6609,0.6609,0.6479,0.6566,266541.0],["1992-02-24",0.6479,0.6609,0.6479,0.6479,315236.0],["1992-02-25",0.6479,0.6522,0.6436,0.6522,1273757.0],["1992-02-26",0.6436,0.6609,0.6436,0.6566,1117420.0],["1992-02-27",0.6566,0.6566,0.6479,0.6566,169151.0],["1992-02-28",0.6566,0.6566,0.6479,0.6566,263978.0],["1992-03-02",0.6566,0.6566,0.6479,0.6479,315236.0],["1992-03-03",0.6479,0.6479,0.622,0.635,1519794.0],["1992-03-04",0.6306,0.6306,0.6047,0.6134,1596681.0],["1992-03-05",0.6134,0.6263,0.6134,0.6134,94827.0],["1992-03-06",0.6263,0.6263,0.6134,0.6134,1240439.0],["1992-03-09",0.6134,0.622,0.6134,0.6177,74324.0],["1992-03-10",0.6134,0.6306,0.6134,0.6306,940581.0],["1992-03-11",0.622,0.6306,0.6177,0.622,297295.0],["1992-03-12",0.6177,0.6306,0.6177,0.6263,304984.0],["1992-03-13",0.6306,0.635,0.622,0.635,3462465.0],["1992-03-16",0.6263,0.6436,0.6263,0.635,1363458.0],["1992-03-17",0.6393,0.6393,0.635,0.6371,1440345.0],["1992-03-18",0.6393,0.6393,0.635,0.635,338302.0],["1992-03-19",0.635,0.6393,0.635,0.635,322924.0],["1992-03-20",0.6306,0.6393,0.6306,0.6306,404937.0],["1992-03-23",0.6306,0.635,0.6047,0.6155,1153301.0],["1992-03-24",0.6047,0.6177,0.6047,0.6134,1742766.0],["1992-03-25",0.6047,0.6177,0.6047,0.6177,297295.0],["1992-03-26",0.6177,0.6177,0.5875,0.5875,914952.0],["1992-03-27",0.5831,0.5875,0.5615,0.5745,753490.0],["1992-03-30",0.5745,0.5831,0.5702,0.5745,525393.0],["1992-03-31",0.5875,0.5875,0.5788,0.5788,133270.0],["1992-04-01",0.5831,0.6091,0.5745,0.6091,1501854.0],["1992-04-02",0.5961,0.6091,0.5961,0.5961,917515.0],["1992-04-03",0.6047,0.6091,0.5939,0.6047,1809401.0],["1992-04-06",0.6091,0.6134,0.6004,0.6047,602279.0],["1992-04-07",0.6134,0.6393,0.6134,0.6263,1535171.0],["1992-04-08",0.6263,0.635,0.6263,0.6285,1735077.0],["1992-04-09",0.6306,0.6306,0.6263,0.6263,130707.0],["1992-04-10",0.635,0.635,0.6263,0.635,404937.0],["1992-04-13",0.635,0.6522,0.6263,0.6522,568962.0],["1992-04-14",0.6566,0.6652,0.6522,0.6587,1501854.0],["1992-04-15",0.6609,0.6609,0.6522,0.6587,789370.0],["1992-04-16",0.6619,0.6619,0.6489,0.6619,143522.0],["1992-04-20",0.6619,0.6619,0.6403,0.6533,1399338.0],["1992-04-21",0.6533,0.6533,0.6273,0.636,1073851.0],["1992-04-22",0.6273,0.6316,0.6187,0.6273,627908.0],["1992-04-23",0.6316,0.6316,0.6187,0.6316,89701.0],["1992-04-24",0.6187,0.6316,0.6187,0.623,2006743.0],["1992-04-27",0.6187,0.6316,0.6187,0.6187,671477.0],["1992-04-28",0.6316,0.6316,0.6143,0.623,1729951.0],["1992-04-29",0.6143,0.6316,0.6143,0.623,4303093.0],["1992-04-30",0.6187,0.636,0.6187,0.623,3367638.0],["1992-05-01",0.636,0.6403,0.623,0.6403,2416806.0],["1992-05-04",0.6446,0.6446,0.6316,0.6316,479261.0],["1992-05-05",0.6446,0.6446,0.6316,0.6446,515141.0],["1992-05-06",0.636,0.6446,0.636,0.6446,576650.0],["1992-05-07",0.636,0.6446,0.636,0.6425,1401901.0],["1992-05-08",0.636,0.6446,0.6316,0.6403,958521.0],["1992-05-11",0.6446,0.6533,0.6316,0.6446,604842.0],["1992-05-12",0.6533,0.6619,0.6489,0.6576,1227625.0],["1992-05-13",0.6489,0.6619,0.6489,0.6489,192217.0],["1992-05-14",0.6489,0.6619,0.6489,0.6619,507452.0],["1992-05-15",0.6489,0.6576,0.6446,0.6468,381871.0],["1992-05-18",0.6576,0.6576,0.6446,0.6446,584339.0],["1992-05-19",0.6489,0.6489,0.6316,0.6403,853443.0],["1992-05-20",0.6316,0.6403,0.6316,0.636,397248.0],["1992-05-21",0.6489,0.6554,0.636,0.6554,451069.0],["1992-05-22",0.6554,0.6554,0.6425,0.6489,145230.0],["1992-05-26",0.6554,0.6554,0.6425,0.6554,242620.0],["1992-05-27",0.6554,0.6554,0.6425,0.6554,309255.0],["1992-05-28",0.6425,0.6554,0.6425,0.6554,114476.0],["1992-05-29",0.6425,0.6554,0.6425,0.6554,242620.0],["1992-06-01",0.6554,0.6554,0.6425,0.6554,198197.0],["1992-06-02",0.6554,0.6554,0.6425,0.6457,1828195.0],["1992-06-03",0.6425,0.6554,0.6425,0.6425,220409.0],["1992-06-04",0.6554,0.6554,0.623,0.636,997819.0],["1992-06-05",0.623,0.636,0.6035,0.6035,623637.0],["1992-06-08",0.6035,0.61,0.597,0.6035,249455.0],["1992-06-09",0.61,0.61,0.5711,0.5711,902138.0],["1992-06-10",0.5711,0.5905,0.5711,0.5808,363930.0],["1992-06-11",0.5841,0.5841,0.5646,0.5711,459612.0],["1992-06-12",0.5776,0.5776,0.5646,0.5776,107641.0],["1992-06-15",0.5841,0.5841,0.5711,0.5711,37589.0],["1992-06-16",0.5711,0.5841,0.5711,0.5711,41006.0],["1992-06-17",0.5841,0.5841,0.5711,0.5711,150356.0],["1992-06-18",0.5711,0.5841,0.5711,0.5776,469863.0],["1992-06-19",0.5841,0.5905,0.5711,0.5776,278501.0],["1992-06-22",0.5711,0.5905,0.5711,0.5711,890177.0],["1992-06-23",0.5841,0.5841,0.5646,0.5646,435691.0],["1992-06-24",0.5646,0.5841,0.5646,0.5841,121310.0],["1992-06-25",0.5841,0.5841,0.5711,0.5776,422023.0],["1992-06-26",0.5841,0.5841,0.5711,0.5711,134979.0],["1992-06-29",0.5776,0.597,0.5711,0.597,908972.0],["1992-06-30",0.5905,0.597,0.5776,0.597,1688091.0],["1992-07-01",0.5841,0.6295,0.5841,0.6295,1196016.0],["1992-07-02",0.636,0.6489,0.623,0.623,955104.0],["1992-07-06",0.636,0.6425,0.6295,0.636,1305366.0],["1992-07-07",0.6425,0.6425,0.6295,0.6425,2275847.0],["1992-07-08",0.6425,0.6425,0.623,0.636,406645.0],["1992-07-09",0.636,0.636,0.623,0.636,671477.0],["1992-07-10",0.623,0.623,0.61,0.623,381016.0],["1992-07-13",0.623,0.623,0.6165,0.623,76887.0],["1992-07-14",0.623,0.623,0.6035,0.61,680020.0],["1992-07-15",0.6165,0.6165,0.597,0.597,780827.0],["1992-07-16",0.6068,0.6165,0.597,0.61,575796.0],["1992-07-17",0.597,0.6197,0.597,0.6165,392977.0],["1992-07-20",0.61,0.636,0.6035,0.636,490366.0],["1992-07-21",0.624,0.637,0.624,0.624,242620.0],["1992-07-22",0.637,0.637,0.624,0.6305,731278.0],["1992-07-23",0.624,0.637,0.624,0.6305,227243.0],["1992-07-24",0.624,0.637,0.624,0.637,29046.0],["1992-07-27",0.624,0.637,0.624,0.624,56384.0],["1992-07-28",0.6305,0.637,0.6305,0.6305,951687.0],["1992-07-29",0.637,0.637,0.6305,0.637,304130.0],["1992-07-30",0.637,0.637,0.6305,0.637,34172.0],["1992-07-31",0.637,0.637,0.6305,0.6338,287044.0],["1992-08-03",0.6305,0.637,0.6305,0.637,861131.0],["1992-08-04",0.637,0.6435,0.6305,0.637,1105460.0],["1992-08-05",0.6435,0.6565,0.637,0.65,1307074.0],["1992-08-06",0.6565,0.6565,0.6435,0.6565,143522.0],["1992-08-07",0.6435,0.6565,0.6435,0.6435,140105.0],["1992-08-10",0.6435,0.65,0.6435,0.65,228952.0],["1992-08-11",0.65,0.663,0.6435,0.65,500618.0],["1992-08-12",0.65,0.663,0.65,0.663,105933.0],["1992-08-13",0.663,0.663,0.65,0.65,95681.0],["1992-08-14",0.663,0.663,0.65,0.663,355388.0],["1992-08-17",0.65,0.663,0.65,0.663,252872.0],["1992-08-18",0.65,0.6565,0.637,0.6435,2641486.0],["1992-08-19",0.6565,0.6565,0.6435,0.6565,2667115.0],["1992-08-20",0.6435,0.6565,0.6435,0.65,76887.0],["1992-08-21",0.6565,0.663,0.65,0.663,637305.0],["1992-08-24",0.65,0.663,0.65,0.663,816708.0],["1992-08-25",0.6598,0.663,0.6565,0.663,1423259.0],["1992-08-26",0.663,0.7215,0.663,0.7183,1857241.0],["1992-08-27",0.728,0.754,0.715,0.715,2222880.0],["1992-08-28",0.7215,0.7215,0.702,0.7085,608259.0],["1992-08-31",0.702,0.715,0.6955,0.7085,3072052.0],["1992-09-01",0.7085,0.7085,0.702,0.702,360513.0],["1992-09-02",0.702,0.7085,0.702,0.7085,2701287.0],["1992-09-03",0.7085,0.7215,0.702,0.715,2306602.0],["1992-09-04",0.702,0.702,0.702,0.702,18795.0],["1992-09-08",0.702,0.7215,0.6955,0.6988,521121.0],["1992-09-09",0.7085,0.7085,0.6955,0.6955,1078123.0],["1992-09-10",0.7085,0.7085,0.6955,0.702,1812818.0],["1992-09-11",0.6955,0.7085,0.6955,0.7085,680020.0],["1992-09-14",0.7215,0.7215,0.702,0.7085,794496.0],["1992-09-15",0.7345,0.806,0.728,0.78,5464083.0],["1992-09-16",0.7865,0.793,0.7605,0.7605,4710593.0],["1992-09-17",0.7735,0.819,0.767,0.819,2636360.0],["1992-09-18",0.7995,0.832,0.7995,0.819,3364221.0],["1992-09-21",0.819,0.819,0.806,0.806,1477934.0],["1992-09-22",0.8125,0.8125,0.793,0.806,266541.0],["1992-09-23",0.793,0.8125,0.793,0.7995,574088.0],["1992-09-24",0.8125,0.8125,0.793,0.806,1653919.0],["1992-09-25",0.8125,0.8125,0.793,0.8125,290461.0],["1992-09-28",0.793,0.8125,0.793,0.793,358805.0],["1992-09-29",0.7995,0.7995,0.7768,0.78,1833321.0],["1992-09-30",0.7735,0.7865,0.741,0.754,1096917.0],["1992-10-01",0.754,0.754,0.741,0.7475,1255816.0],["1992-10-02",0.754,0.7605,0.741,0.754,427148.0],["1992-10-05",0.7605,0.793,0.7475,0.793,1887996.0],["1992-10-06",0.806,0.8125,0.793,0.8125,5896357.0],["1992-10-07",0.793,0.8125,0.793,0.7963,210157.0],["1992-10-08",0.806,0.8125,0.793,0.806,2400574.0],["1992-10-09",0.8125,0.8125,0.793,0.8125,1430093.0],["1992-10-12",0.8125,0.8125,0.793,0.793,690272.0],["1992-10-13",0.8255,0.8385,0.819,0.8385,4332994.0],["1992-10-14",0.8385,0.8385,0.8255,0.8385,2646612.0],["1992-10-15",0.8385,0.8515,0.8255,0.8515,1889705.0],["1992-10-16",0.8385,0.871,0.8385,0.871,5050603.0],["1992-10-19",0.8791,0.8921,0.8661,0.8921,3043005.0],["1992-10-20",0.8791,0.8986,0.8791,0.8856,3225825.0],["1992-10-21",0.8986,0.9116,0.8856,0.9116,2089610.0],["1992-10-22",0.9116,0.9116,0.8921,0.9116,961938.0],["1992-10-23",0.9116,0.9182,0.8986,0.9116,1274611.0],["1992-10-26",0.9182,0.9182,0.9051,0.9149,1655627.0],["1992-10-27",0.9116,0.9312,0.8986,0.9019,2984913.0],["1992-10-28",0.8986,0.9116,0.8921,0.8921,1799149.0],["1992-10-29",0.8921,0.9182,0.8921,0.9149,3786244.0],["1992-10-30",0.9116,0.9182,0.8791,0.8856,3808455.0],["1992-11-02",0.8921,0.8921,0.8661,0.8856,721027.0],["1992-11-03",0.8856,0.8986,0.8726,0.8986,1230188.0],["1992-11-04",0.8986,0.9182,0.8921,0.8986,3025920.0],["1992-11-05",0.9182,0.9182,0.8986,0.9182,2605605.0],["1992-11-06",0.9182,0.9442,0.9116,0.9442,1799149.0],["1992-11-09",0.9507,0.9963,0.9507,0.9963,3456485.0],["1992-11-10",0.9833,1.0419,0.9833,1.0191,3948560.0],["1992-11-11",0.9898,1.0158,0.9768,0.9963,7042823.0],["1992-11-12",1.0093,1.0223,0.9963,1.0223,2075941.0],["1992-11-13",1.0158,1.0223,1.0028,1.0158,1698342.0],["1992-11-16",1.0158,1.0158,1.0028,1.0158,1812818.0],["1992-11-17",1.0158,1.0158,0.9442,0.9442,4001527.0],["1992-11-18",0.9572,0.9898,0.9442,0.9898,1976843.0],["1992-11-19",0.9898,0.9898,0.9703,0.9703,958521.0],["1992-11-20",0.9898,1.0093,0.9703,1.0028,3285626.0],["1992-11-23",0.9963,1.0354,0.9963,1.0093,1486477.0],["1992-11-24",1.0158,1.0223,0.9963,1.0093,1037116.0],["1992-11-25",1.0223,1.0223,1.0093,1.0191,1790606.0],["1992-11-27",1.0223,1.0223,0.9833,1.0028,734695.0],["1992-11-30",0.9833,0.9898,0.9572,0.9572,691980.0],["1992-12-01",0.9572,0.9963,0.9572,0.9898,1645376.0],["1992-12-02",0.9898,0.9898,0.9768,0.98,240912.0],["1992-12-03",0.9833,0.9963,0.9833,0.9963,461320.0],["1992-12-04",0.9963,1.0028,0.9898,1.0028,1607787.0],["1992-12-07",1.0028,1.0028,0.9865,0.9963,773993.0],["1992-12-08",0.9963,0.9963,0.9833,0.9963,1161844.0],["1992-12-09",0.9963,0.9963,0.9833,0.9833,104224.0],["1992-12-10",0.9963,0.9963,0.9572,0.9703,705649.0],["1992-12-11",0.9703,0.9703,0.9572,0.9703,326341.0],["1992-12-14",0.9572,0.9703,0.9409,0.9507,1226770.0],["1992-12-15",0.9442,0.9572,0.8465,0.8628,7263232.0],["1992-12-16",0.8596,0.8726,0.84,0.8596,3075469.0],["1992-12-17",0.8661,0.8856,0.8661,0.8856,3675185.0],["1992-12-18",0.8921,0.8986,0.8791,0.8986,529664.0],["1992-12-21",0.8986,0.9182,0.8856,0.9182,746655.0],["1992-12-22",0.9182,0.9182,0.8986,0.9116,1951214.0],["1992-12-23",0.9182,0.9182,0.8986,0.9182,1855533.0],["1992-12-24",0.9182,0.9247,0.9116,0.9182,394685.0],["1992-12-28",0.9247,0.9247,0.9116,0.9247,6776283.0],["1992-12-29",0.9247,0.9247,0.8986,0.9051,604842.0],["1992-12-30",0.8986,0.9182,0.8986,0.9182,1361749.0],["1992-12-31",0.9051,0.9182,0.9051,0.9182,671477.0],["1993-01-04",0.9182,0.9182,0.9051,0.9051,321216.0],["1993-01-05",0.8921,0.9116,0.8921,0.9116,746655.0],["1993-01-06",0.8921,0.9051,0.8791,0.8889,1944380.0],["1993-01-07",0.8791,0.9051,0.8791,0.9051,3895594.0],["1993-01-08",0.9051,0.9051,0.8921,0.9051,1201141.0],["1993-01-11",0.8921,0.9051,0.8791,0.8986,813291.0],["1993-01-12",0.8986,0.8986,0.8791,0.8986,49549.0],["1993-01-13",0.8791,0.8986,0.8791,0.8986,873091.0],["1993-01-14",0.8986,0.9116,0.8856,0.9116,1115712.0],["1993-01-15",0.8986,0.9247,0.8986,0.9247,1751309.0],["1993-01-18",0.9116,0.9247,0.9116,0.9182,1155009.0],["1993-01-19",0.9247,0.9247,0.9116,0.9149,1477934.0],["1993-01-20",0.9247,0.9247,0.9116,0.9247,1811109.0],["1993-01-21",0.9312,0.9377,0.9182,0.9247,1952923.0],["1993-01-22",0.9328,0.9328,0.9197,0.9328,246038.0],["1993-01-25",0.9328,0.9328,0.9197,0.9328,444234.0],["1993-01-26",0.9262,0.9328,0.9197,0.9328,1423259.0],["1993-01-27",0.9328,0.9328,0.9262,0.9262,604842.0],["1993-01-28",0.9262,0.9328,0.9262,0.9295,432274.0],["1993-01-29",0.9328,0.9328,0.9197,0.9328,254580.0],["1993-02-01",0.9328,0.9328,0.9197,0.9197,1011488.0],["1993-02-02",0.9328,0.9328,0.9197,0.9262,811582.0],["1993-02-03",0.9393,0.9393,0.9197,0.9393,3377890.0],["1993-02-04",0.9393,0.9393,0.9328,0.9393,1298531.0],["1993-02-05",0.9393,0.9393,0.9197,0.9197,1971717.0],["1993-02-08",0.923,0.9393,0.9197,0.9393,334884.0],["1993-02-09",0.9262,0.9393,0.9262,0.9393,244329.0],["1993-02-10",0.9393,0.9393,0.9262,0.9262,1025156.0],["1993-02-11",0.9393,0.9393,0.9197,0.9262,2496255.0],["1993-02-12",0.9197,0.9328,0.9197,0.9197,3336884.0],["1993-02-16",0.9197,0.9328,0.9001,0.9164,3446234.0],["1993-02-17",0.9262,0.9328,0.9132,0.9132,1435219.0],["1993-02-18",0.9132,0.9393,0.9067,0.9262,2236549.0],["1993-02-19",0.9328,0.9588,0.9328,0.9523,1206267.0],["1993-02-22",0.9458,0.9458,0.9393,0.9458,543333.0],["1993-02-23",0.9393,0.9425,0.9197,0.9262,504035.0],["1993-02-24",0.9132,0.9654,0.9067,0.9654,1307074.0],["1993-02-25",0.9654,0.9915,0.9523,0.9849,584339.0],["1993-02-26",0.9719,0.9849,0.9654,0.9654,490366.0],["1993-03-01",0.9654,0.9849,0.9654,0.9849,515995.0],["1993-03-02",0.9849,1.0306,0.9849,1.0306,1981969.0],["1993-03-03",1.0176,1.0436,1.0176,1.0306,2696161.0],["1993-03-04",1.0241,1.0436,1.0241,1.0241,833794.0],["1993-03-05",1.0371,1.0371,1.011,1.0176,1621455.0],["1993-03-08",1.0241,1.0241,1.0176,1.0176,531373.0],["1993-03-09",1.0241,1.0241,1.0078,1.011,734695.0],["1993-03-10",1.011,1.0241,0.998,1.011,753490.0],["1993-03-11",1.011,1.0176,0.998,1.011,1503563.0],["1993-03-12",1.0045,1.0176,0.998,1.011,169151.0],["1993-03-15",0.998,1.0176,0.9915,0.998,714192.0],["1993-03-16",0.998,1.0958,0.998,1.0958,6446524.0],["1993-03-17",1.0632,1.0958,1.0436,1.0436,2583394.0],["1993-03-18",1.0436,1.0567,1.0436,1.0567,967064.0],["1993-03-19",1.0567,1.0567,1.0241,1.0371,1968300.0],["1993-03-22",1.0241,1.0371,1.0176,1.0176,510870.0],["1993-03-23",1.0306,1.0306,1.011,1.0241,616802.0],["1993-03-24",1.0306,1.0502,1.011,1.0469,546750.0],["1993-03-25",1.0371,1.0828,1.0371,1.0763,1346372.0],["1993-03-26",1.0697,1.0828,1.0697,1.073,1125963.0],["1993-03-29",1.0697,1.0828,1.0697,1.0697,609968.0],["1993-03-30",1.0697,1.0828,1.0697,1.0697,601425.0],["1993-03-31",1.0763,1.0763,1.0632,1.0697,2221172.0],["1993-04-01",1.0763,1.0763,1.0632,1.0763,273375.0],["1993-04-02",1.0697,1.0763,1.0632,1.0763,257998.0],["1993-04-05",1.0763,1.0763,1.0632,1.0763,842337.0],["1993-04-06",1.0632,1.0763,1.0632,1.0632,1260942.0],["1993-04-07",1.0632,1.0763,1.0632,1.0632,738113.0],["1993-04-08",1.0697,1.0893,1.0632,1.0763,1168678.0],["1993-04-12",1.0828,1.1023,1.0828,1.1023,2294641.0],["1993-04-13",1.1023,1.1219,1.0893,1.1154,1607787.0],["1993-04-14",1.1089,1.1219,1.1089,1.1219,514287.0],["1993-04-15",1.1089,1.1219,1.1089,1.1219,990984.0],["1993-04-16",1.1219,1.1219,1.1089,1.1154,1715428.0],["1993-04-19",1.1219,1.1219,1.0958,1.1089,920932.0],["1993-04-20",1.0958,1.0958,1.0632,1.0763,1112295.0],["1993-04-21",1.0632,1.0763,1.0436,1.0436,808165.0],["1993-04-22",1.0436,1.0697,1.0436,1.0502,2783299.0],["1993-04-23",1.0648,1.0648,1.0452,1.0452,1161844.0],["1993-04-26",1.0452,1.0583,1.0191,1.0191,1667588.0],["1993-04-27",1.0191,1.0387,1.0191,1.0191,85430.0],["1993-04-28",1.0387,1.0387,0.9995,1.006,1495020.0],["1993-04-29",1.006,1.0125,0.9995,0.9995,353679.0],["1993-04-30",0.9995,1.0125,0.9864,0.9962,1014905.0],["1993-05-03",1.006,1.006,0.9929,0.9962,3434273.0],["1993-05-04",1.006,1.006,0.9929,1.006,1325869.0],["1993-05-05",1.006,1.006,0.9929,1.006,1127672.0],["1993-05-06",1.006,1.006,0.9929,0.9929,309255.0],["1993-05-07",0.9929,1.006,0.9929,1.006,191363.0],["1993-05-10",1.006,1.006,0.9929,0.9995,138396.0],["1993-05-11",0.9929,1.006,0.9929,0.9929,234077.0],["1993-05-12",0.9929,1.006,0.9929,0.9929,305838.0],["1993-05-13",1.006,1.006,0.9668,0.9701,1293405.0],["1993-05-14",0.9668,0.9799,0.9341,0.9472,1686382.0],["1993-05-17",0.9472,0.9799,0.9472,0.9799,3306129.0],["1993-05-18",0.9864,0.9995,0.9733,0.9799,5098444.0],["1993-05-19",0.9929,1.0191,0.9799,1.0191,2644903.0],["1993-05-20",1.0158,1.0191,0.9995,1.0191,1117420.0],["1993-05-21",1.0191,1.0321,0.9995,1.0125,442526.0],["1993-05-24",1.0321,1.0517,1.0321,1.0517,3159190.0],["1993-05-25",1.0387,1.055,1.0387,1.0485,2178457.0],["1993-05-26",1.0517,1.0517,1.0387,1.0387,2287807.0],["1993-05-27",1.0517,1.0517,1.0321,1.0321,304130.0],["1993-05-28",1.0517,1.0517,1.0321,1.0517,427148.0],["1993-06-01",1.0517,1.0648,1.0387,1.0517,772284.0],["1993-06-02",1.0583,1.0779,1.0452,1.0681,1542860.0],["1993-06-03",1.0779,1.0779,1.0583,1.0583,232369.0],["1993-06-04",1.0779,1.0779,1.0583,1.0779,189654.0],["1993-06-07",1.0583,1.0779,1.0583,1.0713,129853.0],["1993-06-08",1.0517,1.0583,1.0125,1.0354,1910208.0],["1993-06-09",1.0256,1.0387,1.0256,1.0387,2057147.0],["1993-06-10",1.0321,1.0387,1.0125,1.0256,1795732.0],["1993-06-11",1.0125,1.0256,1.0125,1.0256,1114003.0],["1993-06-14",1.0125,1.0256,1.0125,1.0125,322924.0],["1993-06-15",1.0321,1.0321,1.0125,1.0223,93973.0],["1993-06-16",1.0125,1.0321,1.0125,1.0191,452777.0],["1993-06-17",1.0125,1.0321,1.0125,1.0125,75178.0],["1993-06-18",1.0125,1.0387,1.0125,1.0191,485241.0],["1993-06-21",1.0191,1.0387,1.0191,1.0256,529664.0],["1993-06-22",1.0191,1.0387,1.0191,1.0321,874800.0],["1993-06-23",1.0191,1.0387,1.0191,1.0387,193071.0],["1993-06-24",1.0191,1.0387,1.0191,1.0387,627054.0],["1993-06-25",1.0191,1.0387,1.006,1.0387,979024.0],["1993-06-28",1.0191,1.0387,1.0191,1.0387,167442.0],["1993-06-29",1.0583,1.0648,1.0452,1.0583,1409590.0],["1993-06-30",1.0452,1.0713,1.0452,1.0713,2058855.0],["1993-07-01",1.0779,1.0811,1.0583,1.0648,1469391.0],["1993-07-02",1.0779,1.0779,1.0583,1.0583,464738.0],["1993-07-06",1.0713,1.0844,1.0583,1.0713,1450596.0],["1993-07-07",1.0648,1.0779,1.0583,1.0713,1436927.0],["1993-07-08",1.0713,1.0909,1.0648,1.0779,1180638.0],["1993-07-09",1.0909,1.0909,1.0779,1.0909,545041.0],["1993-07-12",1.0909,1.1105,1.0779,1.1073,2369820.0],["1993-07-13",1.1105,1.1105,1.0942,1.104,428857.0],["1993-07-14",1.104,1.104,1.0909,1.0909,488658.0],["1993-07-15",1.104,1.104,1.0909,1.0975,531373.0],["1993-07-16",1.0975,1.1105,1.0909,1.1105,1030282.0],["1993-07-19",1.1105,1.1105,1.0779,1.0909,1071288.0],["1993-07-20",1.0925,1.0925,1.0696,1.0696,929475.0],["1993-07-21",1.0729,1.0925,1.0663,1.086,1245565.0],["1993-07-22",1.0925,1.0925,1.0729,1.086,1460848.0],["1993-07-23",1.0729,1.086,1.0729,1.0729,459612.0],["1993-07-26",1.0794,1.086,1.0663,1.086,321216.0],["1993-07-27",1.086,1.086,1.0663,1.086,136688.0],["1993-07-28",1.0663,1.086,1.0663,1.0827,596299.0],["1993-07-29",1.086,1.1121,1.0729,1.1056,2465501.0],["1993-07-30",1.1187,1.1187,1.1056,1.1187,816708.0],["1993-08-02",1.1056,1.1383,1.1056,1.1318,1491602.0],["1993-08-03",1.1252,1.1448,1.1187,1.1318,1782063.0],["1993-08-04",1.1187,1.1318,1.1187,1.1252,305838.0],["1993-08-05",1.1318,1.1383,1.1187,1.1383,341719.0],["1993-08-06",1.1383,1.1448,1.1252,1.1318,1505271.0],["1993-08-09",1.1318,1.1448,1.1318,1.1448,264832.0],["1993-08-10",1.1448,1.1448,1.1318,1.135,703941.0],["1993-08-11",1.1318,1.1448,1.1318,1.1448,809873.0],["1993-08-12",1.1448,1.1448,1.1318,1.1448,661226.0],["1993-08-13",1.1318,1.1448,1.1318,1.1383,317798.0],["1993-08-16",1.1448,1.1514,1.1318,1.1514,481823.0],["1993-08-17",1.1514,1.1514,1.1318,1.1448,252872.0],["1993-08-18",1.1514,1.1514,1.1318,1.1318,82013.0],["1993-08-19",1.1318,1.1448,1.1318,1.1318,249455.0],["1993-08-20",1.1318,1.1448,1.1318,1.1448,249455.0],["1993-08-23",1.1448,1.171,1.1318,1.1677,1667588.0],["1993-08-24",1.171,1.171,1.1579,1.171,2212629.0],["1993-08-25",1.171,1.1841,1.1645,1.1775,956813.0],["1993-08-26",1.1775,1.1972,1.171,1.1972,681729.0],["1993-08-27",1.1972,1.1972,1.1775,1.1972,189084.0],["1993-08-30",1.1972,1.2953,1.1775,1.2708,4167830.0],["1993-08-31",1.2757,1.2757,1.2266,1.2364,1547986.0],["1993-09-01",1.2462,1.2462,1.2168,1.2266,812152.0],["1993-09-02",1.2266,1.2266,1.207,1.2217,1473947.0],["1993-09-03",1.2266,1.2266,1.207,1.2266,292739.0],["1993-09-07",1.2364,1.2364,1.2168,1.2364,588895.0],["1993-09-08",1.2168,1.2364,1.207,1.207,227813.0],["1993-09-09",1.2266,1.2266,1.207,1.2266,430566.0],["1993-09-10",1.2266,1.2462,1.2168,1.2266,3379598.0],["1993-09-13",1.2364,1.256,1.2266,1.256,3750933.0],["1993-09-14",1.256,1.2757,1.2266,1.2757,870244.0],["1993-09-15",1.2855,1.2953,1.2462,1.2659,2591367.0],["1993-09-16",1.2462,1.2659,1.2462,1.2659,476128.0],["1993-09-17",1.2364,1.256,1.2364,1.2413,3099389.0],["1993-09-20",1.256,1.256,1.2364,1.256,1100334.0],["1993-09-21",1.256,1.256,1.2266,1.256,1107169.0],["1993-09-22",1.256,1.256,1.2266,1.256,184528.0],["1993-09-23",1.2364,1.2511,1.2266,1.2266,1726819.0],["1993-09-24",1.2462,1.256,1.2266,1.2413,404367.0],["1993-09-27",1.256,1.256,1.2266,1.256,119602.0],["1993-09-28",1.2266,1.2757,1.2266,1.2708,1996777.0],["1993-09-29",1.2757,1.364,1.2757,1.3444,1455722.0],["1993-09-30",1.3542,1.364,1.3149,1.3149,1759852.0],["1993-10-01",1.3247,1.3247,1.3051,1.3247,1778077.0],["1993-10-04",1.3051,1.3247,1.3051,1.3051,840628.0],["1993-10-05",1.3051,1.3247,1.3051,1.3247,3118753.0],["1993-10-06",1.3247,1.3247,1.3051,1.3149,478406.0],["1993-10-07",1.3051,1.3346,1.3051,1.3051,266541.0],["1993-10-08",1.3247,1.3247,1.3051,1.3247,395255.0],["1993-10-11",1.3247,1.3247,1.3051,1.3051,198197.0],["1993-10-12",1.3247,1.3247,1.2953,1.3149,508022.0],["1993-10-13",1.3149,1.3247,1.2953,1.3051,587756.0],["1993-10-14",1.3247,1.3247,1.3051,1.3247,350831.0],["1993-10-15",1.3247,1.3247,1.3051,1.3247,445373.0],["1993-10-18",1.3051,1.3346,1.3051,1.3346,1456861.0],["1993-10-19",1.3346,1.3346,1.3051,1.3051,1152731.0],["1993-10-20",1.3247,1.3247,1.2953,1.2953,182250.0],["1993-10-21",1.2953,1.3247,1.2953,1.3247,97959.0],["1993-10-22",1.3271,1.3271,1.2976,1.3271,254011.0],["1993-10-25",1.3271,1.3271,1.3074,1.3173,1356623.0],["1993-10-26",1.3271,1.3468,1.3074,1.3468,658378.0],["1993-10-27",1.3468,1.3762,1.3271,1.3468,859992.0],["1993-10-28",1.3762,1.4156,1.3664,1.4156,955673.0],["1993-10-29",1.4156,1.4156,1.3664,1.3762,1090083.0],["1993-11-01",1.3959,1.4352,1.3762,1.4205,1484198.0],["1993-11-02",1.4156,1.4254,1.3861,1.4057,1255247.0],["1993-11-03",1.4057,1.4057,1.3664,1.3861,774563.0],["1993-11-04",1.3664,1.3861,1.3664,1.3664,970481.0],["1993-11-05",1.3762,1.3861,1.3566,1.3861,526247.0],["1993-11-08",1.3861,1.3861,1.3664,1.3762,1416994.0],["1993-11-09",1.3959,1.4451,1.3959,1.4352,1051355.0],["1993-11-10",1.4352,1.4352,1.4156,1.4254,3020794.0],["1993-11-11",1.4352,1.4352,1.4156,1.4352,351970.0],["1993-11-12",1.4352,1.4844,1.4156,1.4844,857714.0],["1993-11-15",1.4844,1.4844,1.4352,1.4549,527386.0],["1993-11-16",1.4254,1.4549,1.3959,1.3959,807595.0],["1993-11-17",1.4057,1.4254,1.3468,1.3664,1157288.0],["1993-11-18",1.3664,1.3861,1.3271,1.3615,1381683.0],["1993-11-19",1.3664,1.3664,1.3173,1.3173,1047938.0],["1993-11-22",1.3074,1.3271,1.2681,1.2681,1172095.0],["1993-11-23",1.2878,1.2878,1.2485,1.2681,1642528.0],["1993-11-24",1.2878,1.2976,1.2583,1.2779,1135645.0],["1993-11-26",1.2976,1.2976,1.2779,1.2927,256289.0],["1993-11-29",1.2976,1.2976,1.2779,1.2976,391838.0],["1993-11-30",1.2976,1.2976,1.2485,1.2681,2075372.0],["1993-12-01",1.2681,1.2878,1.2583,1.2779,3059522.0],["1993-12-02",1.2681,1.2976,1.2681,1.2976,547889.0],["1993-12-03",1.2779,1.2976,1.2779,1.2976,1652780.0],["1993-12-06",1.3074,1.3173,1.2779,1.3173,1092361.0],["1993-12-07",1.3173,1.3271,1.2976,1.3271,1456861.0],["1993-12-08",1.3271,1.3468,1.3074,1.3468,834933.0],["1993-12-09",1.3369,1.3566,1.2878,1.3074,1284863.0],["1993-12-10",1.3074,1.3074,1.2583,1.2779,1932989.0],["1993-12-13",1.2878,1.3468,1.2878,1.3271,1856672.0],["1993-12-14",1.3173,1.3369,1.3173,1.3369,2218894.0],["1993-12-15",1.3173,1.3959,1.3173,1.3762,3166594.0],["1993-12-16",1.3664,1.3959,1.3664,1.3762,545611.0],["1993-12-17",1.3812,1.4156,1.3762,1.4107,2671102.0],["1993-12-20",1.3959,1.4254,1.3959,1.4254,918084.0],["1993-12-21",1.4057,1.4254,1.3861,1.3959,1541152.0],["1993-12-22",1.3861,1.3959,1.3762,1.3861,582061.0],["1993-12-23",1.3959,1.3959,1.3762,1.3861,1039964.0],["1993-12-27",1.3664,1.3861,1.3664,1.3861,290461.0],["1993-12-28",1.3762,1.3861,1.3566,1.3664,3716761.0],["1993-12-29",1.3566,1.3762,1.3566,1.3762,969342.0],["1993-12-30",1.3566,1.3861,1.3566,1.3762,435122.0],["1993-12-31",1.3762,1.3762,1.3566,1.3762,300713.0],["1994-01-03",1.3566,1.3861,1.3566,1.3812,754059.0],["1994-01-04",1.3762,1.4352,1.3762,1.4156,2827153.0],["1994-01-05",1.4254,1.4844,1.4057,1.4746,3340870.0],["1994-01-06",1.4549,1.4844,1.4549,1.4844,2541248.0],["1994-01-07",1.4746,1.4893,1.4647,1.4893,861131.0],["1994-01-10",1.4844,1.4844,1.4647,1.4844,1213102.0],["1994-01-11",1.4647,1.5139,1.4647,1.4991,639014.0],["1994-01-12",1.5139,1.5139,1.4844,1.4844,2028670.0],["1994-01-13",1.4844,1.4942,1.4647,1.4844,620789.0],["1994-01-14",1.4844,1.4844,1.4647,1.4647,1104891.0],["1994-01-17",1.4844,1.4844,1.4451,1.45,1723402.0],["1994-01-18",1.4647,1.504,1.4451,1.4844,2100431.0],["1994-01-19",1.4844,1.5139,1.4844,1.4844,1003514.0],["1994-01-20",1.4844,1.5139,1.4844,1.504,355388.0],["1994-01-21",1.5139,1.5139,1.4942,1.504,1205128.0],["1994-01-24",1.5139,1.5139,1.4844,1.504,315520.0],["1994-01-25",1.5139,1.5827,1.4942,1.5827,2911444.0],["1994-01-26",1.585,1.585,1.5457,1.5457,1090083.0],["1994-01-27",1.5654,1.5654,1.5457,1.5555,558141.0],["1994-01-28",1.5654,1.5752,1.5555,1.5752,583200.0],["1994-01-31",1.5752,1.5752,1.5506,1.5752,750642.0],["1994-02-01",1.5752,1.5752,1.5358,1.5555,881634.0],["1994-02-02",1.5654,1.5654,1.5358,1.5506,747225.0],["1994-02-03",1.5358,1.5654,1.526,1.5358,1939823.0],["1994-02-04",1.5457,1.5457,1.5063,1.526,1147036.0],["1994-02-07",1.4768,1.5161,1.4669,1.5161,1193738.0],["1994-02-08",1.4964,1.526,1.4964,1.526,422592.0],["1994-02-09",1.5358,1.5358,1.4964,1.5112,1421550.0],["1994-02-10",1.526,1.585,1.5161,1.5457,1994498.0],["1994-02-11",1.5457,1.5654,1.5457,1.5604,695967.0],["1994-02-14",1.5654,1.5752,1.5457,1.5604,1127672.0],["1994-02-15",1.5752,1.585,1.5555,1.585,1256386.0],["1994-02-16",1.585,1.585,1.5555,1.5555,880495.0],["1994-02-17",1.5752,1.5752,1.5457,1.5555,803039.0],["1994-02-18",1.5654,1.5654,1.5457,1.5555,668630.0],["1994-02-22",1.5654,1.5949,1.5358,1.5555,2051452.0],["1994-02-23",1.5457,1.5555,1.5457,1.5555,1891983.0],["1994-02-24",1.526,1.5457,1.526,1.5358,490936.0],["1994-02-25",1.5555,1.5555,1.526,1.5358,290461.0],["1994-02-28",1.5555,1.5555,1.5358,1.5358,404367.0],["1994-03-01",1.5358,1.5457,1.5063,1.5358,1797441.0],["1994-03-02",1.526,1.526,1.4669,1.4866,2262178.0],["1994-03-03",1.526,1.526,1.5063,1.526,604842.0],["1994-03-04",1.526,1.526,1.4472,1.4521,1773520.0],["1994-03-07",1.4768,1.4866,1.4472,1.4866,546750.0],["1994-03-08",1.4866,1.4866,1.4571,1.4768,2032088.0],["1994-03-09",1.4866,1.5112,1.4768,1.4964,472711.0],["1994-03-10",1.5161,1.5161,1.4866,1.4964,768867.0],["1994-03-11",1.4964,1.4964,1.4768,1.4964,707358.0],["1994-03-14",1.526,1.5358,1.5161,1.526,2802094.0],["1994-03-15",1.5358,1.5358,1.4964,1.5014,738113.0],["1994-03-16",1.5161,1.5161,1.4964,1.5161,855436.0],["1994-03-17",1.5161,1.5161,1.4964,1.4964,627623.0],["1994-03-18",1.5112,1.5161,1.4571,1.4768,2753114.0],["1994-03-21",1.4768,1.4866,1.4472,1.4669,2407978.0],["1994-03-22",1.4472,1.4669,1.4472,1.4472,4614342.0],["1994-03-23",1.4669,1.4669,1.4472,1.4521,722166.0],["1994-03-24",1.4669,1.4669,1.4029,1.4275,1627720.0],["1994-03-25",1.4078,1.4177,1.3685,1.3783,849741.0],["1994-03-28",1.3685,1.398,1.3586,1.3734,742669.0],["1994-03-29",1.3881,1.4177,1.3685,1.3881,947700.0],["1994-03-30",1.3881,1.4078,1.3881,1.4078,1536595.0],["1994-03-31",1.4078,1.4374,1.4078,1.4128,2798677.0],["1994-04-04",1.3881,1.4275,1.3783,1.398,2112961.0],["1994-04-05",1.4275,1.4374,1.4078,1.4275,2051452.0],["1994-04-06",1.4078,1.4275,1.4078,1.4128,366778.0],["1994-04-07",1.4275,1.4275,1.398,1.4177,619650.0],["1994-04-08",1.4177,1.4177,1.398,1.4177,126436.0],["1994-04-11",1.4275,1.4275,1.398,1.398,290461.0],["1994-04-12",1.398,1.4275,1.3685,1.3685,741530.0],["1994-04-13",1.3685,1.3881,1.3586,1.3586,766589.0],["1994-04-14",1.3586,1.3881,1.3586,1.3586,817847.0],["1994-04-15",1.3685,1.3685,1.3389,1.3586,350831.0],["1994-04-18",1.3389,1.3488,1.3094,1.3389,448791.0],["1994-04-19",1.3094,1.3389,1.2995,1.3094,477267.0],["1994-04-20",1.3094,1.3291,1.3094,1.3094,486380.0],["1994-04-21",1.3094,1.3291,1.3094,1.3291,1499006.0],["1994-04-22",1.3389,1.3389,1.3192,1.3291,823542.0],["1994-04-25",1.3413,1.3709,1.3216,1.3709,1489894.0],["1994-04-26",1.3512,1.3857,1.3512,1.3808,830377.0],["1994-04-28",1.3808,1.3808,1.3709,1.3709,510300.0],["1994-04-29",1.3808,1.3906,1.361,1.3808,894164.0],["1994-05-02",1.3906,1.4399,1.3808,1.4399,2705273.0],["1994-05-03",1.4202,1.4991,1.4202,1.4794,1737070.0],["1994-05-04",1.4892,1.4991,1.4695,1.4892,1224492.0],["1994-05-05",1.4794,1.5386,1.4794,1.5386,1194877.0],["1994-05-06",1.4991,1.5188,1.4892,1.4942,1063884.0],["1994-05-09",1.4892,1.4892,1.4597,1.4646,1096917.0],["1994-05-10",1.4695,1.4695,1.4597,1.4695,1254108.0],["1994-05-11",1.4794,1.4892,1.4498,1.4498,609398.0],["1994-05-12",1.4498,1.4695,1.4498,1.4695,207309.0],["1994-05-13",1.4695,1.4695,1.4399,1.4597,527386.0],["1994-05-16",1.4399,1.4399,1.3808,1.3808,970481.0],["1994-05-17",1.3808,1.4005,1.3512,1.3808,918084.0],["1994-05-18",1.3808,1.3808,1.3314,1.3364,1820222.0],["1994-05-19",1.3314,1.3512,1.3314,1.3314,798483.0],["1994-05-20",1.3512,1.3512,1.3314,1.3413,292739.0],["1994-05-23",1.3512,1.3512,1.3216,1.3216,367917.0],["1994-05-24",1.3216,1.3512,1.3216,1.3512,317798.0],["1994-05-25",1.3216,1.3512,1.3019,1.3019,604842.0],["1994-05-26",1.3019,1.3216,1.292,1.292,349692.0],["1994-05-27",1.3117,1.3117,1.292,1.292,653822.0],["1994-05-31",1.3117,1.3117,1.2525,1.2624,1438636.0],["1994-06-01",1.2525,1.2624,1.2032,1.2131,5576850.0],["1994-06-02",1.223,1.223,1.1736,1.1835,3214434.0],["1994-06-03",1.2131,1.2328,1.1983,1.2082,4527773.0],["1994-06-06",1.2328,1.2328,1.2032,1.2032,3320367.0],["1994-06-07",1.2328,1.2723,1.223,1.2723,12689156.0],["1994-06-08",1.2723,1.3216,1.2427,1.3117,5450414.0],["1994-06-09",1.3216,1.3216,1.3117,1.3191,1435219.0],["1994-06-10",1.3216,1.3314,1.3117,1.3314,635597.0],["1994-06-13",1.3019,1.3117,1.2624,1.2624,2101570.0],["1994-06-14",1.2624,1.2821,1.2525,1.2624,598008.0],["1994-06-15",1.2624,1.2624,1.2427,1.2525,961369.0],["1994-06-16",1.2525,1.2525,1.2328,1.2525,528525.0],["1994-06-17",1.2525,1.2525,1.2328,1.2328,3397823.0],["1994-06-20",1.2525,1.2525,1.2328,1.2525,1495589.0],["1994-06-21",1.2525,1.2525,1.2328,1.2525,612816.0],["1994-06-22",1.2525,1.2525,1.2131,1.218,1846420.0],["1994-06-23",1.2131,1.2328,1.1342,1.1687,4706606.0],["1994-06-24",1.1539,1.1736,1.1539,1.1712,3935461.0],["1994-06-27",1.1638,1.2032,1.1638,1.2032,1421550.0],["1994-06-28",1.1835,1.2032,1.1638,1.1835,4596117.0],["1994-06-29",1.1835,1.1835,1.1342,1.1539,2291794.0],["1994-06-30",1.1539,1.1638,1.1342,1.1539,1805414.0],["1994-07-01",1.1638,1.1638,1.1441,1.1638,3850031.0],["1994-07-05",1.1638,1.1638,1.1243,1.1441,1454583.0],["1994-07-06",1.1342,1.1638,1.1342,1.1613,1665309.0],["1994-07-07",1.1736,1.1736,1.1342,1.1441,1350928.0],["1994-07-08",1.1441,1.1539,1.1342,1.1539,2401144.0],["1994-07-11",1.1342,1.1539,1.1342,1.1441,1289419.0],["1994-07-12",1.1441,1.1539,1.1342,1.1342,2668823.0],["1994-07-13",1.1736,1.2032,1.1638,1.2032,11494280.0],["1994-07-14",1.2032,1.2723,1.1835,1.2525,4855823.0],["1994-07-15",1.2525,1.2624,1.2328,1.2328,453347.0],["1994-07-18",1.2525,1.2723,1.2328,1.2723,1021739.0],["1994-07-19",1.2723,1.3216,1.2525,1.3167,1399908.0],["1994-07-20",1.3216,1.3216,1.2821,1.292,1074136.0],["1994-07-21",1.292,1.3216,1.2723,1.3216,2337356.0],["1994-07-22",1.3019,1.3413,1.3019,1.3413,887330.0],["1994-07-25",1.3413,1.3413,1.3117,1.3167,3516286.0],["1994-07-26",1.3216,1.3216,1.292,1.3117,486380.0],["1994-07-27",1.2943,1.3141,1.2845,1.3042,906694.0],["1994-07-28",1.3042,1.3042,1.2746,1.3042,821264.0],["1994-07-29",1.3042,1.324,1.2943,1.324,650405.0],["1994-08-01",1.324,1.324,1.3042,1.324,545611.0],["1994-08-02",1.324,1.3437,1.3042,1.3437,725583.0],["1994-08-03",1.3437,1.3635,1.324,1.324,820125.0],["1994-08-04",1.3437,1.3437,1.324,1.3339,414619.0],["1994-08-05",1.3339,1.3339,1.3141,1.3339,258567.0],["1994-08-08",1.3141,1.3437,1.3141,1.3437,751781.0],["1994-08-09",1.3339,1.3437,1.319,1.319,1246134.0],["1994-08-10",1.3141,1.3339,1.3042,1.3042,718748.0],["1994-08-11",1.3042,1.3141,1.2746,1.2943,528525.0],["1994-08-12",1.2746,1.2943,1.2746,1.2746,702802.0],["1994-08-15",1.2746,1.2943,1.2647,1.2647,767728.0],["1994-08-16",1.2845,1.2845,1.2449,1.2746,1838447.0],["1994-08-17",1.2746,1.2845,1.2647,1.2845,3280500.0],["1994-08-18",1.2844,1.2844,1.2647,1.2696,302991.0],["1994-08-19",1.2845,1.2845,1.2647,1.2746,264263.0],["1994-08-22",1.2845,1.2845,1.2647,1.2746,225534.0],["1994-08-23",1.2844,1.2943,1.2647,1.2647,1033130.0],["1994-08-24",1.2845,1.2845,1.2647,1.2845,993263.0],["1994-08-25",1.2844,1.3042,1.2647,1.2943,1532039.0],["1994-08-26",1.2943,1.3042,1.2746,1.3042,1683534.0],["1994-08-29",1.3042,1.324,1.2845,1.324,1235883.0],["1994-08-30",1.324,1.324,1.3042,1.324,877078.0],["1994-08-31",1.324,1.324,1.2943,1.2943,850880.0],["1994-09-01",1.2943,1.324,1.2943,1.3141,834933.0],["1994-09-02",1.324,1.324,1.3042,1.3042,158330.0],["1994-09-06",1.3042,1.3437,1.3042,1.3437,4665600.0],["1994-09-07",1.3437,1.3536,1.3339,1.3339,339441.0],["1994-09-08",1.3536,1.3536,1.3339,1.3487,853158.0],["1994-09-09",1.3437,1.3437,1.324,1.3339,230091.0],["1994-09-12",1.3437,1.3437,1.2943,1.3042,406645.0],["1994-09-13",1.2943,1.3141,1.2845,1.3042,274514.0],["1994-09-14",1.3042,1.3141,1.2845,1.3042,1099195.0],["1994-09-15",1.2845,1.3042,1.2845,1.3042,948839.0],["1994-09-16",1.2993,1.3042,1.2943,1.3042,983011.0],["1994-09-19",1.3437,1.3931,1.3339,1.3734,5957297.0],["1994-09-20",1.3635,1.4623,1.3635,1.4228,6615675.0],["1994-09-21",1.4129,1.4425,1.4129,1.4277,1907930.0],["1994-09-22",1.4425,1.4425,1.4228,1.4425,2540109.0],["1994-09-23",1.4425,1.4524,1.4228,1.4327,1614052.0],["1994-09-26",1.4327,1.4623,1.4327,1.4574,2053730.0],["1994-09-27",1.4623,1.4919,1.4425,1.4796,8148853.0],["1994-09-28",1.4821,1.5117,1.4623,1.5117,1763269.0],["1994-09-29",1.5117,1.5117,1.4919,1.4919,624206.0],["1994-09-30",1.4919,1.5018,1.4821,1.4919,603703.0],["1994-10-03",1.4821,1.4919,1.4524,1.4524,1009209.0],["1994-10-04",1.4722,1.4722,1.4524,1.4623,2005889.0],["1994-10-05",1.4524,1.4722,1.4425,1.4623,358805.0],["1994-10-06",1.4722,1.5018,1.4129,1.4129,2961563.0],["1994-10-07",1.4129,1.4327,1.4129,1.4129,547889.0],["1994-10-10",1.4327,1.4524,1.4129,1.4524,1778077.0],["1994-10-11",1.4425,1.5216,1.4425,1.4969,1784911.0],["1994-10-12",1.4919,1.5413,1.4919,1.5216,1809970.0],["1994-10-13",1.5117,1.5315,1.5117,1.5315,366778.0],["1994-10-14",1.5216,1.5315,1.5117,1.5216,486380.0],["1994-10-17",1.5117,1.5512,1.5117,1.5216,1151592.0],["1994-10-18",1.5216,1.5216,1.5018,1.5018,856575.0],["1994-10-19",1.5018,1.5216,1.5018,1.5216,1387378.0],["1994-10-20",1.5216,1.5216,1.5018,1.5018,555863.0],["1994-10-21",1.5117,1.5117,1.4623,1.4623,1158427.0],["1994-10-24",1.4659,1.4857,1.4659,1.4857,823542.0],["1994-10-25",1.4659,1.4857,1.456,1.456,359944.0],["1994-10-26",1.456,1.4758,1.456,1.4609,210727.0],["1994-10-27",1.4758,1.5154,1.456,1.4956,1937545.0],["1994-10-28",1.5154,1.5154,1.4956,1.5055,553584.0],["1994-10-31",1.4956,1.5154,1.4857,1.4857,246038.0],["1994-11-01",1.4857,1.5055,1.4659,1.4659,1233605.0],["1994-11-02",1.4659,1.4857,1.4659,1.4659,833794.0],["1994-11-03",1.4857,1.4857,1.4659,1.4659,1276889.0],["1994-11-04",1.4758,1.4857,1.4461,1.4485,1144758.0],["1994-11-07",1.4461,1.456,1.4361,1.4461,983011.0],["1994-11-08",1.456,1.456,1.4361,1.4461,4127963.0],["1994-11-09",1.456,1.4659,1.4461,1.4659,600286.0],["1994-11-10",1.4461,1.4659,1.4361,1.4461,550167.0],["1994-11-11",1.4461,1.4461,1.4361,1.4461,193641.0],["1994-11-14",1.4361,1.4461,1.4361,1.4361,1258664.0],["1994-11-15",1.4461,1.5154,1.4461,1.4956,3307838.0],["1994-11-16",1.5154,1.5253,1.4956,1.5154,2278125.0],["1994-11-17",1.5253,1.5253,1.5055,1.5203,900998.0],["1994-11-18",1.5253,1.5253,1.5055,1.5253,2284959.0],["1994-11-21",1.5055,1.5253,1.5055,1.5253,584339.0],["1994-11-22",1.5055,1.5253,1.4461,1.456,2745141.0],["1994-11-23",1.4262,1.4659,1.4064,1.4262,1828195.0],["1994-11-25",1.4461,1.4461,1.4163,1.4262,283627.0],["1994-11-28",1.4163,1.4361,1.4064,1.4163,2771339.0],["1994-11-29",1.4312,1.4361,1.4064,1.4361,2942198.0],["1994-11-30",1.4361,1.4461,1.4163,1.4163,1332703.0],["1994-12-01",1.4163,1.4461,1.3965,1.3965,669769.0],["1994-12-02",1.3965,1.4163,1.3965,1.3965,456764.0],["1994-12-05",1.4163,1.4163,1.3965,1.4114,697106.0],["1994-12-06",1.4163,1.4163,1.3965,1.4163,1234744.0],["1994-12-07",1.4163,1.4163,1.3866,1.4015,304130.0],["1994-12-08",1.4064,1.4064,1.3866,1.3965,108211.0],["1994-12-09",1.3866,1.4064,1.3767,1.3866,1309922.0],["1994-12-12",1.3866,1.4064,1.3866,1.3965,1087805.0],["1994-12-13",1.4015,1.4064,1.3866,1.3866,1225631.0],["1994-12-14",1.3866,1.4064,1.3866,1.4064,407784.0],["1994-12-15",1.4262,1.4659,1.4114,1.4659,676603.0],["1994-12-16",1.4461,1.4758,1.4461,1.456,451069.0],["1994-12-19",1.4956,1.5352,1.4758,1.5154,2179027.0],["1994-12-20",1.5055,1.5154,1.4857,1.4956,1346372.0],["1994-12-21",1.4857,1.4956,1.4857,1.4857,1202850.0],["1994-12-22",1.4857,1.5154,1.4857,1.5055,1952353.0],["1994-12-23",1.5154,1.5154,1.5055,1.5154,494353.0],["1994-12-27",1.5154,1.5352,1.5055,1.5253,1598105.0],["1994-12-28",1.5154,1.5649,1.5154,1.555,2346469.0],["1994-12-29",1.5748,1.6144,1.5748,1.5847,4476516.0],["1994-12-30",1.5748,1.6045,1.5748,1.6045,1226770.0],["1995-01-03",1.5847,1.6045,1.56,1.56,2142577.0],["1995-01-04",1.5798,1.5847,1.5302,1.5748,2879550.0],["1995-01-05",1.5451,1.5847,1.5451,1.5748,1054772.0],["1995-01-06",1.5847,1.6243,1.5748,1.6144,1942102.0],["1995-01-09",1.6045,1.664,1.5946,1.5946,2523023.0],["1995-01-10",1.5946,1.6144,1.5946,1.5946,542194.0],["1995-01-11",1.6144,1.6342,1.5946,1.6342,3891038.0],["1995-01-12",1.6144,1.6392,1.6144,1.6243,3116475.0],["1995-01-13",1.6243,1.6342,1.6045,1.6243,2405700.0],["1995-01-16",1.6045,1.6293,1.6045,1.6243,2672241.0],["1995-01-17",1.6243,1.6441,1.6144,1.6342,2422786.0],["1995-01-18",1.6243,1.6342,1.6045,1.6243,793927.0],["1995-01-19",1.6243,1.6441,1.6144,1.6243,1030852.0],["1995-01-20",1.6342,1.6342,1.6045,1.6243,649266.0],["1995-01-23",1.6045,1.6144,1.5847,1.5996,2610731.0],["1995-01-24",1.6045,1.6045,1.5748,1.5847,1174373.0],["1995-01-25",1.5748,1.5946,1.5748,1.5946,179972.0],["1995-01-26",1.5982,1.5982,1.5386,1.5684,947700.0],["1995-01-27",1.5684,1.5684,1.5486,1.5585,353109.0],["1995-01-30",1.5585,1.5883,1.5486,1.5486,1395352.0],["1995-01-31",1.5486,1.5684,1.5486,1.5486,514856.0],["1995-02-01",1.5486,1.5783,1.5486,1.5585,1010348.0],["1995-02-02",1.5585,1.5783,1.5486,1.5585,1207406.0],["1995-02-03",1.5883,1.5883,1.5684,1.5684,758616.0],["1995-02-06",1.5883,1.628,1.5783,1.628,1046798.0],["1995-02-07",1.6081,1.628,1.6081,1.618,1370292.0],["1995-02-08",1.628,1.628,1.5982,1.5982,1455722.0],["1995-02-09",1.618,1.618,1.5982,1.618,674325.0],["1995-02-10",1.5982,1.618,1.5982,1.618,643570.0],["1995-02-13",1.618,1.618,1.5982,1.618,315520.0],["1995-02-14",1.5982,1.628,1.5982,1.628,1601522.0],["1995-02-15",1.628,1.628,1.6081,1.6131,763172.0],["1995-02-16",1.6081,1.628,1.6081,1.628,406645.0],["1995-02-17",1.628,1.628,1.6081,1.618,1327008.0],["1995-02-21",1.628,1.628,1.5585,1.5585,601425.0],["1995-02-22",1.5585,1.5684,1.5386,1.5486,811013.0],["1995-02-23",1.5486,1.6081,1.5486,1.6081,2437594.0],["1995-02-24",1.6131,1.618,1.5982,1.6081,825820.0],["1995-02-27",1.6081,1.6081,1.5883,1.5982,157191.0],["1995-02-28",1.5883,1.628,1.5883,1.628,742669.0],["1995-03-01",1.628,1.628,1.5982,1.6032,1487616.0],["1995-03-02",1.5982,1.6081,1.5883,1.6032,210727.0],["1995-03-03",1.5783,1.628,1.5783,1.628,1536595.0],["1995-03-06",1.5982,1.6379,1.5982,1.6379,1937545.0],["1995-03-07",1.618,1.6379,1.5883,1.5982,2589089.0],["1995-03-08",1.5982,1.618,1.5684,1.5709,493214.0],["1995-03-09",1.5783,1.6081,1.5684,1.6081,1624303.0],["1995-03-10",1.6081,1.6478,1.5883,1.6478,8950753.0],["1995-03-13",1.6677,1.7967,1.6677,1.757,7506422.0],["1995-03-14",1.757,1.7669,1.7223,1.7471,3142673.0],["1995-03-15",1.7471,1.7669,1.7372,1.7669,1526344.0],["1995-03-16",1.7669,1.7669,1.757,1.7669,544472.0],["1995-03-17",1.757,1.8067,1.757,1.7868,1988803.0],["1995-03-20",1.7769,1.7967,1.762,1.7868,1601522.0],["1995-03-21",1.7769,1.8067,1.7769,1.8067,1123116.0],["1995-03-22",1.7868,1.896,1.7868,1.896,2564030.0],["1995-03-23",1.9258,1.9357,1.8464,1.8538,2120934.0],["1995-03-24",1.8464,1.8563,1.8067,1.8166,1372570.0],["1995-03-27",1.8364,1.8364,1.8067,1.8166,1263220.0],["1995-03-28",1.8563,1.8563,1.8265,1.8563,1286002.0],["1995-03-29",1.8364,1.8563,1.8067,1.8091,959091.0],["1995-03-30",1.8265,1.8265,1.8067,1.8067,990984.0],["1995-03-31",1.8166,1.8364,1.7967,1.8265,1203989.0],["1995-04-03",1.8364,1.8364,1.8166,1.8265,284766.0],["1995-04-04",1.8364,1.8364,1.8166,1.8166,768867.0],["1995-04-05",1.8166,1.8513,1.8166,1.8464,1101473.0],["1995-04-06",1.8464,1.896,1.8265,1.8761,2729194.0],["1995-04-07",1.8662,1.8861,1.8662,1.8861,1264359.0],["1995-04-10",1.8662,1.8861,1.8662,1.8662,2646042.0],["1995-04-11",1.8464,1.8563,1.8067,1.8091,1414716.0],["1995-04-12",1.8265,1.8265,1.7967,1.8116,3240633.0],["1995-04-13",1.8067,1.8265,1.8067,1.8091,2145994.0],["1995-04-17",1.8166,1.8166,1.7769,1.7843,2208642.0],["1995-04-18",1.7967,1.7967,1.7769,1.7868,1706316.0],["1995-04-19",1.7967,1.7967,1.7669,1.7794,2139159.0],["1995-04-20",1.7669,1.7967,1.7669,1.7868,1330425.0],["1995-04-21",1.7904,1.8302,1.7904,1.8302,1753017.0],["1995-04-24",1.8401,1.87,1.8202,1.8501,849741.0],["1995-04-25",1.87,1.8799,1.8103,1.8302,1427245.0],["1995-04-26",1.8302,1.86,1.8103,1.86,1276889.0],["1995-04-27",1.86,1.9097,1.8401,1.8799,2074233.0],["1995-04-28",1.8799,1.9097,1.87,1.8948,1181208.0],["1995-05-01",1.8998,1.9396,1.8898,1.9346,1414716.0],["1995-05-02",1.9396,1.9396,1.8998,1.9097,1534317.0],["1995-05-03",1.9097,1.9197,1.8799,1.8799,248316.0],["1995-05-04",1.8998,1.9197,1.8799,1.9197,1315617.0],["1995-05-05",1.8998,1.9197,1.86,1.8799,3040158.0],["1995-05-08",1.86,1.8799,1.8202,1.8501,1496728.0],["1995-05-09",1.8401,1.86,1.8401,1.86,3009403.0],["1995-05-10",1.8501,1.86,1.8401,1.8451,677742.0],["1995-05-11",1.8401,1.86,1.8401,1.8401,1645945.0],["1995-05-12",1.8401,1.86,1.8401,1.86,2370389.0],["1995-05-15",1.8401,1.87,1.8401,1.87,438539.0],["1995-05-16",1.8799,1.8998,1.8799,1.8898,430566.0],["1995-05-17",1.8998,1.8998,1.8799,1.8799,297295.0],["1995-05-18",1.8799,1.8998,1.87,1.8998,1772381.0],["1995-05-19",1.8799,1.9296,1.87,1.9147,1862367.0],["1995-05-22",1.9097,1.9247,1.8998,1.9122,1181208.0],["1995-05-23",1.9197,1.9197,1.8998,1.9197,684577.0],["1995-05-24",1.9197,1.9197,1.8501,1.8501,1200572.0],["1995-05-25",1.8401,1.86,1.8202,1.8202,1609495.0],["1995-05-26",1.8501,1.8799,1.8053,1.8724,874800.0],["1995-05-30",1.8799,1.8799,1.8053,1.8351,1060088.0],["1995-05-31",1.8351,1.8351,1.7158,1.7605,1993359.0],["1995-06-01",1.7755,1.8948,1.7605,1.8948,3644241.0],["1995-06-02",1.8799,1.8948,1.8351,1.8687,2066259.0],["1995-06-05",1.8799,1.8948,1.8351,1.8948,2398106.0],["1995-06-06",1.8948,1.8948,1.8799,1.8799,593831.0],["1995-06-07",1.8948,1.8948,1.7904,1.8426,1783772.0],["1995-06-08",1.8351,1.865,1.8202,1.8351,593831.0],["1995-06-09",1.865,1.865,1.8202,1.8501,767728.0],["1995-06-12",1.8202,1.9097,1.8202,1.9097,1925775.0],["1995-06-13",1.9097,2.0589,1.9097,2.0589,3055725.0],["1995-06-14",2.0589,2.0589,1.9993,2.0142,2049553.0],["1995-06-15",2.0291,2.1186,2.0142,2.1,1688850.0],["1995-06-16",2.1037,2.1037,2.044,2.0739,886950.0],["1995-06-19",2.0589,2.1037,2.0589,2.0739,838350.0],["1995-06-20",2.0888,2.2529,2.0739,2.238,4227441.0],["1995-06-21",2.238,2.2678,2.1932,2.2156,1853634.0],["1995-06-22",2.1932,2.2529,2.1932,2.2454,1603041.0],["1995-06-23",2.2231,2.2529,2.2156,2.238,2789944.0],["1995-06-26",2.2454,2.2454,2.1485,2.1485,1764028.0],["1995-06-27",2.1335,2.1634,2.1037,2.1186,1085906.0],["1995-06-28",2.1335,2.1485,2.1037,2.1261,1293975.0],["1995-06-29",2.1186,2.1485,2.0739,2.141,2052591.0],["1995-06-30",2.1783,2.2529,2.1634,2.1634,2730713.0],["1995-07-03",2.1932,2.1932,2.1335,2.1634,634078.0],["1995-07-05",2.1634,2.1783,2.1485,2.1485,805697.0],["1995-07-06",2.1634,2.2231,2.1335,2.2231,863409.0],["1995-07-07",2.1932,2.3275,2.1932,2.3238,3330619.0],["1995-07-10",2.3275,2.3573,2.238,2.2454,2016141.0],["1995-07-11",2.238,2.238,2.1037,2.1186,2767922.0],["1995-07-12",2.1186,2.2081,2.1037,2.1783,2493028.0],["1995-07-13",2.1634,2.238,2.1634,2.2081,1500525.0],["1995-07-14",2.2081,2.2529,2.1932,2.238,684197.0],["1995-07-17",2.2529,2.3126,2.2231,2.2604,2522644.0],["1995-07-18",2.2753,2.2753,2.2529,2.2529,2874994.0],["1995-07-19",2.2529,2.2678,2.2231,2.2305,3779409.0],["1995-07-20",2.238,2.3275,2.2231,2.32,1523306.0],["1995-07-21",2.32,2.3872,2.3126,2.3275,2075372.0],["1995-07-24",2.3573,2.3573,2.3126,2.3126,2272809.0],["1995-07-25",2.3424,2.3424,2.2678,2.3126,1068441.0],["1995-07-26",2.3126,2.3126,2.2678,2.3051,732797.0],["1995-07-27",2.2678,2.3275,2.2678,2.3275,1524066.0],["1995-07-28",2.3275,2.3275,2.238,2.2678,928716.0],["1995-07-31",2.2714,2.2714,2.2116,2.2266,581681.0],["1995-08-01",2.2116,2.2266,2.1294,2.2116,1833131.0],["1995-08-02",2.2116,2.2415,2.1668,2.1668,787472.0],["1995-08-03",2.122,2.2565,2.122,2.2116,3034463.0],["1995-08-04",2.2266,2.249,2.2042,2.2116,673566.0],["1995-08-07",2.2116,2.2639,2.2116,2.2565,784434.0],["1995-08-08",2.234,2.2565,2.234,2.249,618131.0],["1995-08-09",2.2714,2.3312,2.2565,2.3312,2108025.0],["1995-08-10",2.3013,2.3312,2.2863,2.2938,388800.0],["1995-08-11",2.3162,2.3162,2.2789,2.3013,978075.0],["1995-08-14",2.2789,2.3237,2.2789,2.3013,798863.0],["1995-08-15",2.3162,2.3162,2.2639,2.2938,939347.0],["1995-08-16",2.3013,2.3685,2.2639,2.3237,1961466.0],["1995-08-17",2.3461,2.3461,2.3013,2.3386,1668347.0],["1995-08-18",2.3386,2.3461,2.3088,2.3237,503466.0],["1995-08-21",2.3461,2.3461,2.2863,2.2863,1008450.0],["1995-08-22",2.2863,2.3013,2.2714,2.3013,573328.0],["1995-08-23",2.3013,2.376,2.2863,2.376,2199150.0],["1995-08-24",2.376,2.4059,2.2863,2.305,1863506.0],["1995-08-25",2.3312,2.3611,2.2863,2.3536,1172475.0],["1995-08-28",2.3312,2.376,2.3312,2.3536,1568869.0],["1995-08-29",2.3312,2.376,2.3162,2.3536,1992600.0],["1995-08-30",2.3611,2.4806,2.3461,2.4731,2547703.0],["1995-08-31",2.4806,2.4956,2.4208,2.4507,1123875.0],["1995-09-01",2.4507,2.5254,2.4208,2.4956,1931850.0],["1995-09-05",2.5254,2.5553,2.4881,2.5254,1975134.0],["1995-09-06",2.5254,2.5404,2.5105,2.5254,864169.0],["1995-09-07",2.5404,2.6151,2.5254,2.6002,1447369.0],["1995-09-08",2.6002,2.6002,2.4956,2.5105,1316756.0],["1995-09-11",2.5105,2.5703,2.5105,2.5404,768488.0],["1995-09-12",2.5553,2.5852,2.5404,2.5703,1653159.0],["1995-09-13",2.5628,2.645,2.5628,2.6375,2967638.0],["1995-09-14",2.6226,2.7496,2.6226,2.7048,3297206.0],["1995-09-15",2.7122,2.7197,2.6599,2.6674,1507359.0],["1995-09-18",2.6599,2.7048,2.6151,2.6599,3391369.0],["1995-09-19",2.6599,2.6749,2.645,2.6599,842906.0],["1995-09-20",2.645,2.7048,2.645,2.6599,1127672.0],["1995-09-21",2.645,2.6749,2.63,2.6749,1016044.0],["1995-09-22",2.6525,2.6599,2.6076,2.645,1420031.0],["1995-09-25",2.645,2.645,2.5852,2.6002,665972.0],["1995-09-26",2.6151,2.6151,2.5703,2.574,1454963.0],["1995-09-27",2.5703,2.6226,2.5553,2.6002,1922738.0],["1995-09-28",2.63,2.7346,2.6076,2.7346,2353303.0],["1995-09-29",2.7496,2.8094,2.7346,2.7645,1275750.0],["1995-10-02",2.7645,2.7645,2.6637,2.6637,918844.0],["1995-10-03",2.6823,2.6823,2.6002,2.645,2262178.0],["1995-10-04",2.645,2.645,2.5105,2.5254,739631.0],["1995-10-05",2.5254,2.7496,2.4956,2.7122,5424975.0],["1995-10-06",2.7496,2.7645,2.6599,2.6674,3891038.0],["1995-10-09",2.6599,2.6973,2.5254,2.6674,2664647.0],["1995-10-10",2.63,2.63,2.5404,2.5628,1706316.0],["1995-10-11",2.5852,2.6076,2.5479,2.5553,1259803.0],["1995-10-12",2.5703,2.5927,2.5404,2.5777,2099672.0],["1995-10-13",2.6076,2.6525,2.5852,2.63,1762509.0],["1995-10-16",2.6226,2.7346,2.6226,2.7048,4364888.0],["1995-10-17",2.7346,2.7496,2.6898,2.7272,2035884.0],["1995-10-18",2.7197,2.7645,2.7048,2.7272,2235600.0],["1995-10-19",2.7048,2.7272,2.6749,2.6898,2567447.0],["1995-10-20",2.7346,2.7645,2.6898,2.7197,1295494.0],["1995-10-23",2.7197,2.7346,2.6749,2.7048,1040344.0],["1995-10-24",2.7346,2.7346,2.6898,2.7122,409303.0],["1995-10-25",2.7401,2.7401,2.6802,2.7027,660656.0],["1995-10-26",2.6802,2.7027,2.6353,2.6802,747225.0],["1995-10-27",2.6802,2.6952,2.6502,2.6652,776841.0],["1995-10-30",2.6952,2.7251,2.6502,2.6952,785953.0],["1995-10-31",2.6952,2.7101,2.5978,2.5978,1381303.0],["1995-11-01",2.6203,2.6353,2.5754,2.6278,842906.0],["1995-11-02",2.6278,2.7251,2.6053,2.7251,2849175.0],["1995-11-03",2.7251,2.7251,2.6502,2.6877,1065403.0],["1995-11-06",2.6502,2.6652,2.5379,2.5679,2237119.0],["1995-11-07",2.5604,2.6278,2.5454,2.5904,1444331.0],["1995-11-08",2.6203,2.6502,2.6053,2.6502,1476984.0],["1995-11-09",2.6502,2.6577,2.5379,2.5454,1171716.0],["1995-11-10",2.5754,2.5829,2.5305,2.5454,1697203.0],["1995-11-13",2.5454,2.6802,2.5305,2.6353,1593928.0],["1995-11-14",2.6053,2.6203,2.5604,2.5604,725963.0],["1995-11-15",2.5754,2.6053,2.4556,2.4781,2972194.0],["1995-11-16",2.4631,2.6203,2.4631,2.6128,5200959.0],["1995-11-17",2.5978,2.6502,2.5904,2.6428,2487713.0],["1995-11-20",2.6353,2.6502,2.6053,2.6053,774563.0],["1995-11-21",2.6128,2.6128,2.5754,2.5829,1313719.0],["1995-11-22",2.5904,2.5904,2.5454,2.5529,893784.0],["1995-11-24",2.5454,2.5754,2.5454,2.5754,186806.0],["1995-11-27",2.5904,2.5904,2.5005,2.5305,1884009.0],["1995-11-28",2.5005,2.6053,2.5005,2.5904,1631897.0],["1995-11-29",2.5679,2.6802,2.5679,2.6652,2331281.0],["1995-11-30",2.6802,2.7401,2.6652,2.7027,2010825.0],["1995-12-01",2.7027,2.7101,2.6877,2.7027,1395731.0],["1995-12-04",2.7251,2.77,2.7101,2.7401,1320553.0],["1995-12-05",2.7401,2.77,2.6877,2.6952,918844.0],["1995-12-06",2.6952,2.7101,2.6353,2.6502,1663031.0],["1995-12-07",2.6278,2.6502,2.5604,2.5604,1084388.0],["1995-12-08",2.5904,2.5904,2.5604,2.5904,325013.0],["1995-12-11",2.5904,2.5904,2.5005,2.5155,891506.0],["1995-12-12",2.523,2.523,2.3807,2.4256,4610925.0],["1995-12-13",2.4706,2.6353,2.4406,2.6278,8224031.0],["1995-12-14",2.6652,2.8,2.6353,2.77,5692275.0],["1995-12-15",2.8,2.8075,2.7551,2.77,1841484.0],["1995-12-18",2.7625,2.8,2.7551,2.7775,1991081.0],["1995-12-19",2.8,2.8599,2.785,2.8112,2807409.0],["1995-12-20",2.8374,2.8374,2.7326,2.7326,1322072.0],["1995-12-21",2.7551,2.8,2.7401,2.785,1495969.0],["1995-12-22",2.785,2.785,2.77,2.7775,751781.0],["1995-12-26",2.7925,2.815,2.785,2.8075,1599244.0],["1995-12-27",2.7925,2.9722,2.7925,2.9422,3869016.0],["1995-12-28",2.9048,2.9347,2.8149,2.9123,3886481.0],["1995-12-29",2.9048,2.9871,2.9048,2.9871,1552922.0],["1996-01-02",2.9871,3.0246,2.9198,2.9198,1824778.0],["1996-01-03",2.8973,2.9123,2.8449,2.9048,1377506.0],["1996-01-04",2.9048,2.9048,2.7775,2.8,1379025.0],["1996-01-05",2.7401,3.0321,2.7401,3.0321,4247944.0],["1996-01-08",3.0171,3.047,2.9797,2.9797,618891.0],["1996-01-09",2.9946,2.9946,2.8599,2.8748,1755675.0],["1996-01-10",2.8374,3.0096,2.8299,3.0021,4881263.0],["1996-01-11",3.0246,3.0695,2.9422,3.047,3067875.0],["1996-01-12",3.047,3.092,2.9497,3.0321,1353206.0],["1996-01-15",3.0695,3.0695,2.9946,3.0358,1213481.0],["1996-01-16",3.0695,3.077,2.9722,3.0321,1837688.0],["1996-01-17",3.0246,3.1219,3.0246,3.1219,1825538.0],["1996-01-18",3.1069,3.2941,3.1069,3.2492,2258381.0],["1996-01-19",3.2342,3.2567,3.1743,3.1818,1533938.0],["1996-01-22",3.1968,3.2043,3.047,3.077,1029713.0],["1996-01-23",3.077,3.1818,3.0096,3.0395,2029050.0],["1996-01-24",3.0545,3.1743,3.0246,3.1369,4412728.0],["1996-01-25",3.1593,3.1593,3.0321,3.1069,1337259.0],["1996-01-26",3.1069,3.1369,3.0545,3.1144,1766306.0],["1996-01-29",3.1294,3.1294,3.0545,3.0695,1493691.0],["1996-01-30",3.1349,3.1349,2.9699,3.1274,3196209.0],["1996-01-31",3.1274,3.1274,3.0749,3.1124,2334319.0],["1996-02-01",3.1274,3.1349,3.0899,3.1274,1114763.0],["1996-02-02",3.1274,3.2324,3.1049,3.1799,2571244.0],["1996-02-05",3.1874,3.2474,3.1499,3.2399,2638828.0],["1996-02-06",3.2399,3.2849,3.2024,3.2474,2306981.0],["1996-02-07",3.2624,3.4499,3.2324,3.4349,3662466.0],["1996-02-08",3.4199,3.4649,3.3524,3.4499,3075469.0],["1996-02-09",3.4349,3.4499,3.3299,3.3299,1600003.0],["1996-02-12",3.3449,3.5099,3.2999,3.4499,2330522.0],["1996-02-13",3.4349,3.4949,3.3749,3.4199,2063222.0],["1996-02-14",3.4199,3.4536,3.3899,3.4274,448031.0],["1996-02-15",3.4199,3.4199,3.3449,3.3824,742669.0],["1996-02-16",3.3824,3.4199,3.3524,3.3899,992503.0],["1996-02-20",3.3899,3.4649,3.3749,3.4049,1678978.0],["1996-02-21",3.4049,3.4349,3.3899,3.3974,785953.0],["1996-02-22",3.4049,3.5249,3.3824,3.5024,1741247.0],["1996-02-23",3.5099,3.5099,3.4199,3.4274,2189278.0],["1996-02-26",3.4274,3.4949,3.4274,3.4574,1121597.0],["1996-02-27",3.4799,3.4874,3.4424,3.4574,818606.0],["1996-02-28",3.4724,3.4799,3.3599,3.3599,1233984.0],["1996-02-29",3.3524,3.3674,3.3074,3.3074,672047.0],["1996-03-01",3.2999,3.3224,3.2249,3.2399,757097.0],["1996-03-04",3.2474,3.2474,3.1274,3.1274,1129950.0],["1996-03-05",3.1274,3.3299,3.0899,3.3074,3509831.0],["1996-03-06",3.3149,3.5099,3.2999,3.4799,4446900.0],["1996-03-07",3.4799,3.4949,3.3899,3.4049,2622881.0],["1996-03-08",3.3524,3.5549,3.3149,3.5249,3217472.0],["1996-03-11",3.5249,3.7499,3.4199,3.4649,5087053.0],["1996-03-12",3.4499,3.5774,3.4049,3.5249,3292650.0],["1996-03-13",3.5549,3.5549,3.4499,3.4874,1129950.0],["1996-03-14",3.4799,3.5774,3.4761,3.5624,1704797.0],["1996-03-15",3.5999,3.6299,3.5249,3.5399,1520269.0],["1996-03-18",3.5849,3.6149,3.5549,3.5699,1338778.0],["1996-03-19",3.5849,3.5849,3.4949,3.5174,1377506.0],["1996-03-20",3.5099,3.5399,3.4349,3.4949,3473381.0],["1996-03-21",3.4949,3.5249,3.4349,3.4349,1666069.0],["1996-03-22",3.4424,3.4424,3.4124,3.4349,2449744.0],["1996-03-25",3.4799,3.4949,3.4499,3.4574,1850597.0],["1996-03-26",3.4574,3.4574,3.3899,3.4124,1333463.0],["1996-03-27",3.3899,3.4349,3.3824,3.4199,1713150.0],["1996-03-28",3.4199,3.5549,3.3899,3.5324,3326822.0],["1996-03-29",3.5474,3.5474,3.4799,3.5099,959850.0],["1996-04-01",3.5099,3.6149,3.4949,3.5774,1562794.0],["1996-04-02",3.5924,3.6449,3.5699,3.6149,2155106.0],["1996-04-03",3.5999,3.7199,3.5849,3.6749,1743525.0],["1996-04-04",3.6749,3.7499,3.6599,3.6899,1319034.0],["1996-04-08",3.6149,3.6599,3.5699,3.6299,1857431.0],["1996-04-09",3.6674,3.6749,3.4274,3.4649,3270628.0],["1996-04-10",3.4724,3.5624,3.4499,3.5099,1544569.0],["1996-04-11",3.5249,3.6599,3.5024,3.6149,2758050.0],["1996-04-12",3.6299,3.6599,3.5999,3.6599,2874234.0],["1996-04-15",3.6749,3.7049,3.6374,3.6824,1978172.0],["1996-04-16",3.6824,3.7949,3.6824,3.6974,2170294.0],["1996-04-17",3.7049,3.7049,3.6599,3.6749,1175513.0],["1996-04-18",3.6899,3.7724,3.6749,3.7724,2211300.0],["1996-04-19",3.7724,3.8549,3.7499,3.8024,1432181.0],["1996-04-22",3.8249,3.9299,3.8099,3.9149,1494450.0],["1996-04-23",3.9203,3.9353,3.8452,3.9128,2194594.0],["1996-04-24",3.9203,3.9578,3.9053,3.9428,1646325.0],["1996-04-25",3.9428,4.0555,3.9278,4.0479,2389753.0],["1996-04-26",4.0479,4.2357,4.0029,4.1906,3320747.0],["1996-04-29",4.1606,4.1906,4.1005,4.1155,3783206.0],["1996-04-30",4.1155,4.1306,4.0555,4.0705,2360897.0],["1996-05-01",4.0705,4.0705,3.9804,4.0029,3186338.0],["1996-05-02",3.9879,4.1306,3.9728,3.9728,2862844.0],["1996-05-03",4.0104,4.1531,3.9879,4.0855,2556056.0],["1996-05-06",4.1005,4.1005,3.9954,4.063,1829334.0],["1996-05-07",4.063,4.108,4.0329,4.0329,987188.0],["1996-05-08",4.0254,4.0479,3.9503,3.9503,3051928.0],["1996-05-09",3.9728,4.0179,3.8752,3.8827,1846800.0],["1996-05-10",3.9053,4.0254,3.8827,4.0029,2745900.0],["1996-05-13",3.9954,4.1306,3.9954,4.1306,4244147.0],["1996-05-14",4.1306,4.1906,4.1005,4.1381,1675181.0],["1996-05-15",4.1005,4.1306,4.0555,4.0555,1082869.0],["1996-05-16",4.0705,4.1606,4.0254,4.1606,1475466.0],["1996-05-17",4.1606,4.1606,4.0254,4.0254,2130047.0],["1996-05-20",4.0705,4.1155,4.0404,4.0855,1465594.0],["1996-05-21",4.0555,4.0855,4.0104,4.0254,1213481.0],["1996-05-22",4.0254,4.1306,3.9503,4.093,2807409.0],["1996-05-23",4.1306,4.1456,4.0705,4.123,2417091.0],["1996-05-24",4.1681,4.1906,4.1005,4.1005,1972856.0],["1996-05-28",4.1456,4.2357,3.9203,3.9879,2530238.0],["1996-05-29",4.0104,4.0555,3.8752,3.9541,2003738.0],["1996-05-30",3.9879,4.078,3.9428,4.0442,1832119.0],["1996-05-31",4.078,4.078,3.9428,3.9653,1858950.0],["1996-06-03",3.9653,4.1681,3.9428,4.123,3244050.0],["1996-06-04",4.1681,4.3258,4.123,4.3033,2706413.0],["1996-06-05",4.3033,4.5061,4.2357,4.4385,3046106.0],["1996-06-06",4.5286,4.5511,4.3934,4.5173,2092331.0],["1996-06-07",4.3934,4.5286,4.3483,4.5286,2083725.0],["1996-06-10",4.5624,4.5624,4.3934,4.4835,1834650.0],["1996-06-11",4.4835,4.5286,4.4159,4.4159,1034775.0],["1996-06-12",4.4835,4.5061,4.4159,4.4159,1329413.0],["1996-06-13",4.461,4.5286,4.3709,4.4835,1476731.0],["1996-06-14",4.461,4.5061,4.3258,4.3934,1705556.0],["1996-06-17",4.461,4.5286,4.3934,4.4385,1319794.0],["1996-06-18",4.4385,4.5286,4.3934,4.5117,2045756.0],["1996-06-19",4.5286,4.5286,4.1794,4.2808,2286731.0],["1996-06-20",4.1681,4.247,4.0104,4.1794,5017444.0],["1996-06-21",4.1456,4.3033,4.123,4.2244,1353713.0],["1996-06-24",4.3033,4.3709,4.2357,4.3258,1657463.0],["1996-06-25",4.3258,4.3483,4.1906,4.2695,1884769.0],["1996-06-26",4.2808,4.5061,4.2357,4.5061,2061956.0],["1996-06-27",4.5286,4.5511,4.4385,4.5286,1450406.0],["1996-06-28",4.5736,4.5736,4.3258,4.3371,2300906.0],["1996-07-01",4.3483,4.7314,4.3258,4.6525,4220606.0],["1996-07-02",4.675,4.7652,4.461,4.6412,3828263.0],["1996-07-03",4.6638,4.6638,4.4159,4.4385,1637719.0],["1996-07-05",4.4272,4.4948,4.3709,4.3934,927450.0],["1996-07-08",4.4159,4.461,4.3483,4.4497,1825538.0],["1996-07-09",4.4385,4.461,4.3934,4.461,1026169.0],["1996-07-10",4.461,4.461,4.3258,4.3934,1276256.0],["1996-07-11",4.3934,4.3934,4.2808,4.3033,2362669.0],["1996-07-12",4.3258,4.3483,4.2582,4.2808,1283344.0],["1996-07-15",4.3033,4.3033,4.1005,4.1005,2074613.0],["1996-07-16",3.9879,4.0104,3.6274,3.8752,6596438.0],["1996-07-17",3.9315,4.0555,3.9203,3.9991,5622919.0],["1996-07-18",4.0104,4.1906,3.9879,4.1681,4387669.0],["1996-07-19",4.1343,4.3934,4.078,4.123,3568556.0],["1996-07-22",4.123,4.123,4.0104,4.0555,741150.0],["1996-07-23",4.078,4.1681,4.0329,4.1005,1367381.0],["1996-07-24",3.9879,4.0555,3.8977,4.0329,1954125.0],["1996-07-25",4.0329,4.1681,4.0329,4.0892,998831.0],["1996-07-26",4.078,4.1906,4.0104,4.078,1180069.0],["1996-07-29",4.078,4.2019,4.0329,4.123,1153744.0],["1996-07-30",4.151,4.1736,4.0608,4.1736,1239806.0],["1996-07-31",4.151,4.1736,4.0608,4.1285,1316756.0],["1996-08-01",4.0833,4.1736,4.0833,4.151,1624050.0],["1996-08-02",4.1736,4.1736,4.0608,4.0608,2704388.0],["1996-08-05",4.0608,4.1059,4.0382,4.0382,1569375.0],["1996-08-06",4.0157,4.0608,3.9705,3.9931,1394719.0],["1996-08-07",4.0608,4.0833,3.9931,4.0833,1456988.0],["1996-08-08",4.0608,4.1285,4.0608,4.0833,1458000.0],["1996-08-09",4.1059,4.1736,4.0833,4.1172,1043888.0],["1996-08-12",4.1736,4.3089,4.1397,4.3089,2680088.0],["1996-08-13",4.2864,4.4443,4.2413,4.3315,3315431.0],["1996-08-14",4.3766,4.4894,4.3089,4.4894,1039331.0],["1996-08-15",4.4669,4.4669,4.3992,4.3992,880369.0],["1996-08-16",4.4669,4.5571,4.3766,4.512,1771369.0],["1996-08-19",4.5571,4.5797,4.4894,4.5797,1444838.0],["1996-08-20",4.5797,4.6248,4.5571,4.5571,2263950.0],["1996-08-21",4.6022,4.6925,4.5571,4.6473,2127263.0],["1996-08-22",4.6699,4.7601,4.6248,4.7601,1529381.0],["1996-08-23",4.7601,4.9181,4.715,4.8278,2354063.0],["1996-08-26",4.8729,5.0309,4.8278,4.9632,1993106.0],["1996-08-27",4.9857,5.0534,4.7827,4.8053,2472019.0],["1996-08-28",4.8278,4.8955,4.7827,4.8955,1937419.0],["1996-08-29",4.8504,4.8955,4.7376,4.7489,1558744.0],["1996-08-30",4.715,4.8729,4.6699,4.8278,1000856.0],["1996-09-03",4.8278,4.8278,4.7376,4.8053,685969.0],["1996-09-04",4.8278,4.8729,4.7601,4.7827,534600.0],["1996-09-05",4.7827,4.8278,4.715,4.715,708750.0],["1996-09-06",4.7601,4.7601,4.6699,4.715,927956.0],["1996-09-09",4.715,4.715,4.5345,4.5345,1453444.0],["1996-09-10",4.5571,4.6248,4.4894,4.5797,2126756.0],["1996-09-11",4.5797,4.7601,4.5571,4.6925,2072081.0],["1996-09-12",4.6812,4.7376,4.6473,4.715,874800.0],["1996-09-13",4.7376,4.8391,4.7263,4.8053,2189531.0],["1996-09-16",4.7827,5.0647,4.7827,4.9519,2814244.0],["1996-09-17",4.9857,4.9857,4.7827,4.9406,1816425.0],["1996-09-18",5.0196,5.0421,4.7827,4.8391,1475213.0],["1996-09-19",4.8842,5.0534,4.8729,5.0421,1948050.0],["1996-09-20",5.0534,5.279,5.0309,5.1437,2666419.0],["1996-09-23",5.1324,5.2113,5.076,5.0985,744188.0],["1996-09-24",5.1211,5.3467,5.0985,5.3129,2184469.0],["1996-09-25",5.3129,5.482,5.2452,5.4595,1957163.0],["1996-09-26",5.5497,5.5497,5.279,5.2903,3625763.0],["1996-09-27",5.3016,5.3241,5.2677,5.3016,1216013.0],["1996-09-30",5.2677,5.3016,5.2113,5.2339,1009969.0],["1996-10-01",5.2339,5.3016,5.2113,5.2452,1226644.0],["1996-10-02",5.3016,5.3693,5.2565,5.3693,1018069.0],["1996-10-03",5.3467,5.5723,5.3467,5.5046,1486856.0],["1996-10-04",5.5497,5.7302,5.5497,5.6174,1574944.0],["1996-10-07",5.64,5.64,5.5272,5.5272,1157794.0],["1996-10-08",5.5497,5.5497,5.3693,5.3918,1312200.0],["1996-10-09",5.4144,5.4482,5.3241,5.3467,789244.0],["1996-10-10",5.3693,5.4821,5.3241,5.4369,1081350.0],["1996-10-11",5.4595,5.6625,5.4369,5.6625,955294.0],["1996-10-14",5.6625,5.7415,5.4595,5.4821,1318275.0],["1996-10-15",5.4821,5.6851,5.4821,5.64,1349663.0],["1996-10-16",5.6851,5.7302,5.4369,5.4933,1746056.0],["1996-10-17",5.506,5.64,5.5046,5.5497,1000350.0],["1996-10-18",5.5723,5.5949,5.4144,5.4257,1292963.0],["1996-10-21",5.4595,5.4595,5.2565,5.2677,1016550.0],["1996-10-22",5.2001,5.2565,4.9181,4.9632,3709294.0],["1996-10-23",5.0083,5.2339,4.9632,5.1888,2625919.0],["1996-10-24",5.0613,5.3325,5.0613,5.2308,1793138.0],["1996-10-25",5.2308,5.3099,5.1743,5.2195,1279800.0],["1996-10-28",5.2873,5.4003,5.2647,5.276,1333969.0],["1996-10-29",5.2647,5.3551,5.1065,5.1291,1250438.0],["1996-10-30",5.1291,5.1517,5.0161,5.0613,1013006.0],["1996-10-31",5.0613,5.1969,5.0274,5.1517,1109194.0],["1996-11-01",5.1743,5.2421,5.1517,5.2421,862144.0],["1996-11-04",5.2421,5.2873,5.1743,5.276,495113.0],["1996-11-05",5.2421,5.3551,5.2421,5.3438,637875.0],["1996-11-06",5.3438,5.4568,5.3099,5.4568,1683281.0],["1996-11-07",5.4342,5.4568,5.2816,5.3777,1133494.0],["1996-11-08",5.3551,5.4229,5.3551,5.3664,479925.0],["1996-11-11",5.3551,5.4229,5.3325,5.4003,450563.0],["1996-11-12",5.4229,5.4906,5.3325,5.3325,998831.0],["1996-11-13",5.3551,5.3551,5.2195,5.2647,555356.0],["1996-11-14",5.2647,5.389,5.2195,5.3099,676856.0],["1996-11-15",5.3325,5.389,5.2647,5.2647,849994.0],["1996-11-18",5.3325,5.3551,5.2195,5.2421,639900.0],["1996-11-19",5.2195,5.2195,4.9936,5.0387,1476225.0],["1996-11-20",5.0161,5.0952,4.9935,4.9935,1331438.0],["1996-11-21",5.0387,5.0387,4.9484,4.971,1429650.0],["1996-11-22",4.971,5.1969,4.971,5.1856,2102456.0],["1996-11-25",5.1969,5.1969,4.9724,5.0048,1161338.0],["1996-11-26",5.0161,5.0613,4.8354,4.8806,1875150.0],["1996-11-27",4.9032,4.9258,4.8354,4.8806,1040344.0],["1996-11-29",4.858,4.9032,4.8354,4.8354,227813.0],["1996-12-02",4.8806,5.0613,4.7902,5.0161,3328594.0],["1996-12-03",4.9935,5.1291,4.9484,5.0161,1637719.0],["1996-12-04",4.9936,5.0613,4.9258,4.9484,1395225.0],["1996-12-05",5.0161,5.0161,4.858,4.9032,411581.0],["1996-12-06",4.7224,4.8523,4.5981,4.8015,2000700.0],["1996-12-09",4.7902,4.8806,4.7676,4.7902,1941975.0],["1996-12-10",4.7676,4.7902,4.6546,4.6546,2068031.0],["1996-12-11",4.6094,4.6772,4.5303,4.632,2407725.0],["1996-12-12",4.6772,4.7224,4.6433,4.6603,1682269.0],["1996-12-13",4.5642,4.6546,4.4061,4.4061,1831613.0],["1996-12-16",4.519,4.6094,4.4965,4.4965,5159194.0],["1996-12-17",4.4739,4.5755,4.2705,4.2931,4058100.0],["1996-12-18",4.3157,4.4061,4.1123,4.1688,6306356.0],["1996-12-19",4.1688,4.2027,3.8412,4.1349,13415119.0],["1996-12-20",4.231,4.3835,4.1349,4.3383,6068925.0],["1996-12-23",4.3496,4.4513,4.2479,4.2931,2285719.0],["1996-12-24",4.3609,4.3609,4.2479,4.3044,575100.0],["1996-12-26",4.3157,4.3157,4.2705,4.2931,995794.0],["1996-12-27",4.2931,4.4287,4.2705,4.3948,1179563.0],["1996-12-30",4.44,4.5868,4.4061,4.519,3036994.0],["1996-12-31",4.5868,4.6546,4.5191,4.649,1392694.0],["1997-01-02",4.5981,4.6546,4.4287,4.6207,2404688.0],["1997-01-03",4.6659,4.6998,4.4739,4.6094,1634681.0],["1997-01-06",4.6207,4.632,4.4965,4.5529,1236263.0],["1997-01-07",4.5868,4.5868,4.4739,4.5303,2571750.0],["1997-01-08",4.4739,4.4965,4.2592,4.2592,2260913.0],["1997-01-09",4.2818,4.4513,4.2253,4.3835,3004088.0],["1997-01-10",4.3609,4.4965,4.327,4.4965,1153238.0],["1997-01-13",4.4965,4.7902,4.4739,4.7111,3262275.0],["1997-01-14",4.7337,5.0839,4.7224,4.9823,4093538.0],["1997-01-15",4.971,5.0387,4.8354,4.9484,2236106.0],["1997-01-16",4.9597,5.0161,4.7902,4.8354,1905525.0],["1997-01-17",4.7563,4.7563,4.6094,4.6546,1896413.0],["1997-01-20",4.632,4.6998,4.632,4.6716,2005256.0],["1997-01-21",4.6772,4.6772,4.632,4.6603,1704038.0],["1997-01-22",4.6546,4.6659,4.5868,4.632,1697963.0],["1997-01-23",4.5981,4.632,4.4739,4.4739,1728844.0],["1997-01-24",4.4739,4.4965,4.2479,4.2479,2725650.0],["1997-01-27",4.2903,4.3383,4.2592,4.2592,1607344.0],["1997-01-28",4.324,4.3579,4.256,4.2674,4201369.0],["1997-01-29",4.2674,4.29,4.1881,4.2334,6273450.0],["1997-01-30",4.3013,4.324,4.2334,4.324,3853069.0],["1997-01-31",4.2787,4.4145,4.2787,4.3919,2532263.0],["1997-02-03",4.4088,4.6182,4.3692,4.5843,2387475.0],["1997-02-04",4.5956,4.6635,4.573,4.6296,2593013.0],["1997-02-05",4.6409,4.6409,4.5956,4.6069,1610888.0],["1997-02-06",4.6069,4.6183,4.5051,4.5503,4514231.0],["1997-02-07",4.539,4.573,4.5051,4.5164,1690369.0],["1997-02-10",4.4598,4.4711,4.3126,4.3126,1592156.0],["1997-02-11",4.3466,4.3466,4.1428,4.2108,2047275.0],["1997-02-12",4.2787,4.3013,4.2108,4.256,1630125.0],["1997-02-13",4.2447,4.6975,4.2447,4.6409,4111256.0],["1997-02-14",4.6522,4.6522,4.5277,4.5786,1874138.0],["1997-02-18",4.5503,4.5843,4.3013,4.3805,1762763.0],["1997-02-19",4.3579,4.4032,4.2447,4.273,3027375.0],["1997-02-20",4.2787,4.2787,4.1655,4.1768,3061294.0],["1997-02-21",4.2221,4.2334,4.0976,4.1542,2124225.0],["1997-02-24",4.1655,4.1768,4.1202,4.1655,1669613.0],["1997-02-25",4.1655,4.4711,4.1655,4.4371,3088125.0],["1997-02-26",4.4371,4.4598,4.1655,4.1881,4592194.0],["1997-02-27",4.2108,4.256,4.0862,4.1825,1665056.0],["1997-02-28",4.2108,4.2108,3.9051,3.9391,3866738.0],["1997-03-03",3.9504,4.0296,3.9165,3.9844,1910081.0],["1997-03-04",4.0183,4.0523,3.9844,4.0183,1371431.0],["1997-03-05",4.0296,4.1202,3.9957,4.1202,2566181.0],["1997-03-06",4.1428,4.2787,4.1202,4.2221,1928813.0],["1997-03-07",4.2108,4.324,4.2108,4.2617,1852875.0],["1997-03-10",4.2674,4.2674,4.2108,4.2447,1261575.0],["1997-03-11",4.2447,4.2447,4.1202,4.1428,1514700.0],["1997-03-12",4.1428,4.1655,3.9391,3.9504,3012188.0],["1997-03-13",3.9617,3.9844,3.8712,3.9165,5793019.0],["1997-03-14",3.9051,4.0749,3.8938,4.041,6918919.0],["1997-03-17",4.0862,4.1655,3.9787,4.007,5185519.0],["1997-03-18",4.0523,4.1202,4.041,4.0523,5855794.0],["1997-03-19",4.0183,4.041,3.9844,4.024,3574631.0],["1997-03-20",4.007,4.0523,3.9617,3.9787,2307488.0],["1997-03-21",4.007,4.041,3.9278,3.9278,2461894.0],["1997-03-24",3.9278,3.9391,3.8825,3.9278,2156625.0],["1997-03-25",3.8938,3.9278,3.758,3.8259,1871606.0],["1997-03-26",3.8259,3.8712,3.7353,3.7919,2266988.0],["1997-03-27",3.7693,3.7919,3.7353,3.758,1861988.0],["1997-03-31",3.7467,3.8146,3.6901,3.724,2880563.0],["1997-04-01",3.724,3.7353,3.6222,3.6448,2257369.0],["1997-04-02",3.6788,3.6788,3.4637,3.4863,4059113.0],["1997-04-03",3.475,3.8938,3.4637,3.8712,5423456.0],["1997-04-04",3.8033,4.0523,3.7353,4.007,3751819.0],["1997-04-07",4.007,4.041,3.8938,3.9617,1453950.0],["1997-04-08",3.9165,4.0183,3.9165,3.9957,991238.0],["1997-04-09",4.0183,4.0523,3.9731,3.9957,2020444.0],["1997-04-10",4.0296,4.0296,3.9504,3.9844,1271194.0],["1997-04-11",3.9731,4.0749,3.9391,4.041,2691731.0],["1997-04-14",4.0636,4.0976,4.0296,4.0749,2549475.0],["1997-04-15",4.0862,4.1202,3.9957,4.0466,2381400.0],["1997-04-16",4.0636,4.0636,3.9278,3.9844,2119669.0],["1997-04-17",3.9844,4.256,3.9504,4.0862,2418356.0],["1997-04-18",4.1994,4.2447,4.0862,4.1315,1793644.0],["1997-04-21",4.0976,4.1428,3.8938,3.9391,3165581.0],["1997-04-22",3.9731,3.9731,3.8033,3.9391,2972700.0],["1997-04-23",3.9051,3.9165,3.8485,3.8599,1432688.0],["1997-04-24",3.8825,3.9051,3.7467,3.7467,2214844.0],["1997-04-25",3.7467,3.8259,3.6901,3.7693,1730363.0],["1997-04-28",3.8146,3.8259,3.7127,3.8259,1736438.0],["1997-04-29",3.9135,4.0269,3.8681,4.0042,1381050.0],["1997-04-30",3.9815,4.2538,3.9475,4.2481,2721600.0],["1997-05-01",4.2509,4.3786,4.1063,4.3786,2875500.0],["1997-05-02",4.3786,4.6508,4.3332,4.6168,4222631.0],["1997-05-05",4.6168,4.9798,4.5374,4.9684,5266519.0],["1997-05-06",4.923,4.9457,4.8436,4.8663,3380738.0],["1997-05-07",4.8096,4.8209,4.6281,4.7415,2244206.0],["1997-05-08",4.7189,4.7983,4.6508,4.7415,1136531.0],["1997-05-09",4.7075,4.7415,4.5941,4.6451,779119.0],["1997-05-12",4.6281,4.6508,4.5374,4.6168,1181588.0],["1997-05-13",4.5827,4.6735,4.5827,4.5827,1857431.0],["1997-05-14",4.6281,4.7189,4.5601,4.5601,2222438.0],["1997-05-15",4.56,4.6395,4.4466,4.5941,2033606.0],["1997-05-16",4.5827,4.6054,4.5033,4.5487,1613419.0],["1997-05-19",4.5601,4.6962,4.5374,4.6281,1113750.0],["1997-05-20",4.6281,4.7756,4.5941,4.7642,1480781.0],["1997-05-21",4.8096,4.9911,4.8096,4.9911,1723275.0],["1997-05-22",4.9457,5.0251,4.923,4.9344,2786400.0],["1997-05-23",4.9457,5.0138,4.9117,5.0024,863156.0],["1997-05-27",4.9457,4.9684,4.8436,4.9344,1138050.0],["1997-05-28",4.9571,5.0024,4.8209,4.8777,1605825.0],["1997-05-29",4.8777,4.9457,4.855,4.889,492075.0],["1997-05-30",4.8323,5.0875,4.7983,5.0024,1494788.0],["1997-06-02",5.1556,5.1726,5.0365,5.113,917663.0],["1997-06-03",5.1045,5.1386,4.9004,4.9174,1065825.0],["1997-06-04",4.9684,5.0705,4.9174,5.0195,1047263.0],["1997-06-05",5.1045,5.1215,5.0024,5.0024,847800.0],["1997-06-06",5.0195,5.1726,4.9174,5.1726,1288913.0],["1997-06-09",5.1556,5.2066,5.1215,5.1726,1558238.0],["1997-06-10",5.1726,5.1896,5.1215,5.1556,1152563.0],["1997-06-11",5.1386,5.1726,5.1045,5.1386,263588.0],["1997-06-12",5.1088,5.1896,5.1045,5.1726,818775.0],["1997-06-13",5.1386,5.1896,5.0705,5.1045,815063.0],["1997-06-16",5.1386,5.1726,5.0705,5.1726,709763.0],["1997-06-17",5.1726,5.1896,5.1556,5.1896,1144800.0],["1997-06-18",5.1726,5.1896,5.0705,5.1386,879863.0],["1997-06-19",5.0705,5.1556,5.0705,5.1556,2156625.0],["1997-06-20",5.1215,5.2407,5.1045,5.1386,1500525.0],["1997-06-23",5.1386,5.1726,5.0705,5.096,1247400.0],["1997-06-24",5.0705,5.1386,5.0535,5.1045,1044900.0],["1997-06-25",5.1045,5.1045,4.9514,4.9684,651713.0],["1997-06-26",4.9684,5.0195,4.9344,4.9684,715838.0],["1997-06-27",5.0195,5.0705,4.9684,5.0705,749925.0],["1997-06-30",5.1386,5.3427,5.1045,5.1726,3229538.0],["1997-07-01",5.2407,5.4618,5.2066,5.4108,2306475.0],["1997-07-02",5.4959,5.5469,5.4108,5.5469,845100.0],["1997-07-03",5.5469,5.5469,5.4789,5.4789,841388.0],["1997-07-07",5.5299,5.5299,5.4789,5.4789,779963.0],["1997-07-08",5.4959,5.5129,5.4108,5.4193,1993613.0],["1997-07-09",5.4108,5.4448,5.3002,5.3087,6366938.0],["1997-07-10",5.2747,5.4789,5.2577,5.4108,1434375.0],["1997-07-11",5.4448,5.5469,5.3938,5.4618,1103288.0],["1997-07-14",5.4448,5.5129,5.4108,5.4789,489713.0],["1997-07-15",5.4278,5.5129,5.4108,5.5129,437738.0],["1997-07-16",5.4619,5.5129,5.4108,5.4789,967275.0],["1997-07-17",5.4278,5.4619,5.4278,5.4363,1603463.0],["1997-07-18",5.4278,5.4789,5.4278,5.4618,1849163.0],["1997-07-21",5.4448,5.5299,5.4278,5.4533,1477238.0],["1997-07-22",5.4448,5.4618,5.4278,5.4448,659138.0],["1997-07-23",5.4278,5.615,5.4278,5.4618,2725650.0],["1997-07-24",5.4619,5.4959,5.4278,5.4363,523125.0],["1997-07-25",5.4619,5.4789,5.3938,5.4789,1256850.0],["1997-07-28",5.4959,5.5129,5.4278,5.4448,301388.0],["1997-07-29",5.436,5.453,5.3849,5.4189,835313.0],["1997-07-30",5.436,5.436,5.3848,5.4104,639225.0],["1997-07-31",5.3849,5.5041,5.3423,5.5041,1169100.0],["1997-08-01",5.4701,5.5041,5.3849,5.4615,519413.0],["1997-08-04",5.4445,5.4445,5.3849,5.4275,307463.0],["1997-08-05",5.4019,5.436,5.3508,5.3508,1197113.0],["1997-08-06",5.3508,5.4871,5.3508,5.436,1259550.0],["1997-08-07",5.4019,5.436,5.2996,5.3082,604800.0],["1997-08-08",5.2656,5.4189,5.2144,5.3678,809663.0],["1997-08-11",5.3849,5.3849,4.9588,5.1122,1534613.0],["1997-08-12",5.1463,5.2826,5.1292,5.2144,967950.0],["1997-08-13",5.2315,5.2485,5.044,5.1122,514350.0],["1997-08-14",5.1122,5.1974,5.0952,5.1804,590625.0],["1997-08-15",5.1889,5.1974,5.0781,5.0952,727313.0],["1997-08-18",5.0952,5.1292,4.8395,4.9077,1401300.0],["1997-08-19",4.9418,4.9418,4.8736,4.9162,811013.0],["1997-08-20",4.9162,4.9759,4.8055,4.8225,2100938.0],["1997-08-21",4.8395,4.8395,4.601,4.6521,1914638.0],["1997-08-22",4.5839,4.7543,4.4306,4.6862,2037150.0],["1997-08-25",4.6862,4.7203,4.5499,4.5669,1892025.0],["1997-08-26",4.5839,4.6521,4.5499,4.5839,1048613.0],["1997-08-27",4.6351,4.6691,4.5669,4.6436,1215338.0],["1997-08-28",4.6351,4.6521,4.5669,4.5754,1923075.0],["1997-08-29",4.618,4.6777,4.5669,4.6691,1748925.0],["1997-09-02",4.7714,4.8736,4.6691,4.8396,2362500.0],["1997-09-03",4.8396,4.8566,4.7373,4.7714,1790775.0],["1997-09-04",4.7373,4.7714,4.6351,4.7032,1245375.0],["1997-09-05",4.7032,4.7543,4.6777,4.7543,1937588.0],["1997-09-08",4.7884,5.044,4.7884,5.01,1915988.0],["1997-09-09",5.01,5.2315,4.9929,5.2144,2966963.0],["1997-09-10",5.2656,5.3167,5.044,5.0611,1695938.0],["1997-09-11",5.044,5.0781,4.8395,4.8907,1643625.0],["1997-09-12",4.9077,5.01,4.8736,4.9418,3475575.0],["1997-09-15",4.9929,5.01,4.9077,4.9077,2609550.0],["1997-09-16",4.9588,4.9929,4.8396,4.8736,7622100.0],["1997-09-17",4.9759,5.044,4.8395,4.9248,10098338.0],["1997-09-18",4.9418,5.044,4.9077,5.0014,5490113.0],["1997-09-19",5.01,5.0185,4.8736,4.8822,2971688.0],["1997-09-22",4.8907,5.0014,4.8055,4.8225,2650388.0],["1997-09-23",4.8225,4.9929,4.7884,4.9418,1732725.0],["1997-09-24",4.9418,5.027,4.814,4.8396,1884938.0],["1997-09-25",4.8566,4.8907,4.7032,4.7543,1897763.0],["1997-09-26",4.8055,4.8225,4.601,4.6265,1964925.0],["1997-09-29",4.6265,4.7543,4.6265,4.7543,2846138.0],["1997-09-30",4.7714,4.8481,4.7032,4.7543,1847813.0],["1997-10-01",4.8055,5.0952,4.7543,5.027,2311538.0],["1997-10-02",5.0611,5.3508,5.0611,5.3508,2454638.0],["1997-10-03",5.3508,5.3849,5.24,5.2656,2421225.0],["1997-10-06",5.2996,5.3167,5.1122,5.1889,1995300.0],["1997-10-07",5.1804,5.1974,5.0866,5.1804,3337200.0],["1997-10-08",5.1974,5.2656,5.1292,5.1463,2710125.0],["1997-10-09",5.1804,5.2997,5.1122,5.2997,732038.0],["1997-10-10",5.2144,5.3337,5.1804,5.2997,675000.0],["1997-10-13",5.2485,5.3678,5.2485,5.3593,786375.0],["1997-10-14",5.3678,5.3849,5.257,5.2911,1141763.0],["1997-10-15",5.2656,5.4701,5.2656,5.436,2140088.0],["1997-10-16",5.4189,5.4786,5.3678,5.3721,1249425.0],["1997-10-17",5.4019,5.4189,5.1463,5.2144,1156950.0],["1997-10-20",5.2485,5.2826,5.1804,5.1974,594000.0],["1997-10-21",5.1804,5.3167,5.1718,5.3167,775575.0],["1997-10-22",5.3337,5.436,5.2996,5.3508,603788.0],["1997-10-23",5.2606,5.3631,5.2093,5.3033,817088.0],["1997-10-24",5.3631,5.4143,5.0983,5.1325,1389825.0],["1997-10-27",5.0898,5.2264,4.7994,4.7994,1225463.0],["1997-10-28",4.6799,5.2862,4.5774,5.2777,2451600.0],["1997-10-29",5.2606,5.3289,5.1069,5.2264,1485000.0],["1997-10-30",5.1069,5.1581,5.0556,5.1069,561263.0],["1997-10-31",5.1923,5.2264,5.1069,5.2093,631463.0],["1997-11-03",5.1923,5.3631,5.0556,5.3631,980438.0],["1997-11-04",5.3204,5.346,5.2264,5.2777,844763.0],["1997-11-05",5.2777,5.3118,5.2264,5.2435,732038.0],["1997-11-06",5.2435,5.3631,5.2435,5.3204,764438.0],["1997-11-07",5.1923,5.3631,5.1581,5.3118,1468800.0],["1997-11-10",5.2777,5.346,5.1666,5.1752,1045913.0],["1997-11-11",5.2093,5.3118,5.124,5.2777,1101263.0],["1997-11-12",5.2435,5.346,5.2264,5.3118,1429988.0],["1997-11-13",5.3076,5.346,5.0813,5.3118,1021950.0],["1997-11-14",5.2691,5.4143,5.2606,5.4143,961875.0],["1997-11-17",5.4314,5.4655,5.2777,5.3118,1585913.0],["1997-11-18",5.3289,5.4314,5.2947,5.3716,1224113.0],["1997-11-19",5.3289,5.6534,5.3289,5.6534,4496175.0],["1997-11-20",5.7047,6.0633,5.6876,6.0633,6270750.0],["1997-11-21",6.1658,6.2,5.6022,5.7303,5128313.0],["1997-11-24",5.7559,5.773,5.6534,5.6876,1208588.0],["1997-11-25",5.7303,5.7303,5.5339,5.5766,1425938.0],["1997-11-26",5.5936,5.6961,5.5339,5.662,759038.0],["1997-11-28",5.6363,5.6876,5.5766,5.6022,700988.0],["1997-12-01",5.7047,5.8242,5.6534,5.7986,2115788.0],["1997-12-02",5.7217,5.773,5.5339,5.5339,1478925.0],["1997-12-03",5.6022,5.6705,5.5082,5.662,1604813.0],["1997-12-04",5.6534,5.7047,5.5339,5.6022,656438.0],["1997-12-05",5.5509,5.773,5.5168,5.773,912938.0],["1997-12-08",5.7901,5.7901,5.5851,5.6363,584888.0],["1997-12-09",5.773,5.7901,5.4997,5.5168,1957500.0],["1997-12-10",5.5851,5.7303,5.5509,5.6278,1965600.0],["1997-12-11",5.568,5.6022,5.5168,5.5509,1001363.0],["1997-12-12",5.5851,5.6705,5.4741,5.4997,992925.0],["1997-12-15",5.4997,5.6022,5.4997,5.5936,1317600.0],["1997-12-16",5.6193,5.9779,5.568,5.8071,2504588.0],["1997-12-17",5.8071,5.9438,5.568,5.6876,1552500.0],["1997-12-18",5.9438,6.2854,5.8755,6.2512,6406088.0],["1997-12-19",6.0975,6.2085,5.9438,6.0975,4212000.0],["1997-12-22",6.1487,6.3195,6.0463,6.2939,2923763.0],["1997-12-23",6.2683,6.6099,6.2341,6.4989,4525200.0],["1997-12-24",6.5416,6.6441,6.4391,6.6184,1607850.0],["1997-12-26",6.627,6.627,6.4562,6.5757,461363.0],["1997-12-29",6.5416,6.8319,6.5416,6.8063,4544438.0],["1997-12-30",6.8661,7.0711,6.8234,7.0711,3753338.0],["1997-12-31",7.0198,7.0369,6.7807,6.9173,1317263.0],["1998-01-02",6.9301,6.9344,6.627,6.6953,2918025.0],["1998-01-05",6.4049,6.8832,6.2854,6.7551,3756038.0],["1998-01-06",6.7295,6.8319,6.5928,6.5928,2904188.0],["1998-01-07",6.5757,6.627,6.4049,6.5587,4181288.0],["1998-01-08",6.4562,6.5587,6.3366,6.5501,4354088.0],["1998-01-09",6.5587,6.6099,6.4562,6.4903,4535663.0],["1998-01-12",6.3195,6.5587,6.1658,6.3537,3398963.0],["1998-01-13",6.422,6.4647,6.2854,6.4647,2254163.0],["1998-01-14",6.422,6.8319,6.422,6.7935,2512350.0],["1998-01-15",6.7636,6.8149,6.3195,6.3281,1831275.0],["1998-01-16",6.5074,6.6099,6.2512,6.3708,3056400.0],["1998-01-20",6.3879,6.8661,6.3537,6.8234,3130313.0],["1998-01-21",6.7636,6.849,6.6526,6.8319,3301425.0],["1998-01-22",6.8319,7.0027,6.7636,6.9515,2652075.0],["1998-01-23",6.96,7.0198,6.5757,6.6099,2033438.0],["1998-01-26",6.627,6.6441,6.422,6.4903,1322663.0],["1998-01-27",6.4733,6.5245,6.3708,6.4391,1240988.0],["1998-01-28",6.4647,6.8149,6.4562,6.6782,2126250.0],["1998-01-29",6.6991,6.7248,6.5194,6.605,2036813.0],["1998-01-30",6.5708,6.6563,6.5023,6.5451,1726313.0],["1998-02-02",6.6563,6.7761,6.5536,6.605,1695938.0],["1998-02-03",6.6392,6.8445,6.5365,6.759,1942988.0],["1998-02-04",6.759,6.7932,6.6734,6.7076,1526175.0],["1998-02-05",6.759,6.7761,6.5365,6.5536,2262263.0],["1998-02-06",6.6392,6.759,6.5708,6.7248,1723950.0],["1998-02-09",6.759,6.8616,6.605,6.605,2345288.0],["1998-02-10",6.6734,6.7932,6.6135,6.7248,3653100.0],["1998-02-11",6.759,6.8445,6.6905,6.7076,2581875.0],["1998-02-12",6.7248,6.7761,6.6221,6.7419,988200.0],["1998-02-13",6.6392,6.7932,6.5879,6.5879,1499850.0],["1998-02-17",6.6392,6.8445,6.605,6.7162,1671300.0],["1998-02-18",6.7419,6.7675,6.6734,6.7419,2289600.0],["1998-02-19",6.759,6.7761,6.6563,6.7419,895388.0],["1998-02-20",6.7248,6.8445,6.6905,6.8274,1626750.0],["1998-02-23",6.8274,7.0841,6.8274,6.9643,2444513.0],["1998-02-24",6.9301,7.1012,6.759,6.8274,2364188.0],["1998-02-25",6.9472,7.0755,6.8702,6.99,1777275.0],["1998-02-26",6.9643,7.1183,6.913,6.9985,1374638.0],["1998-02-27",7.0328,7.2124,6.9643,7.067,2429325.0],["1998-03-02",7.0841,7.2381,7.067,7.1098,2106000.0],["1998-03-03",7.1183,7.221,7.0156,7.1525,1288913.0],["1998-03-04",7.1525,7.3065,7.0499,7.1269,1564650.0],["1998-03-05",6.9985,7.144,6.8103,6.9301,2461050.0],["1998-03-06",6.9814,7.0927,6.8788,7.0927,1599750.0],["1998-03-09",7.0499,7.3065,6.9985,7.1868,1906200.0],["1998-03-10",7.2381,7.6659,7.221,7.6573,2309175.0],["1998-03-11",7.5803,7.6317,7.4263,7.4263,1816425.0],["1998-03-12",7.4948,7.5119,7.3237,7.4178,1545075.0],["1998-03-13",7.4434,7.4948,7.375,7.4135,1503563.0],["1998-03-16",7.4092,7.5974,7.4092,7.529,2596388.0],["1998-03-17",7.6488,7.683,7.3408,7.3408,2118488.0],["1998-03-18",7.3065,7.5825,7.1611,7.5461,3007800.0],["1998-03-19",7.529,7.606,7.4777,7.5803,1622363.0],["1998-03-20",7.6317,7.6488,7.4092,7.4178,1860638.0],["1998-03-23",7.4178,7.529,7.3237,7.5119,482288.0],["1998-03-24",7.4777,7.7857,7.4605,7.7001,2198813.0],["1998-03-25",7.7172,8.1792,7.7172,7.8883,4306163.0],["1998-03-26",7.837,7.9311,7.7857,7.8969,1597725.0],["1998-03-27",7.9226,7.9311,7.7771,7.7771,1384763.0],["1998-03-30",7.8028,7.8541,7.7685,7.8113,400950.0],["1998-03-31",7.7942,7.991,7.7685,7.8969,1970663.0],["1998-04-01",7.8969,7.9397,7.7514,7.7771,2442150.0],["1998-04-02",7.8199,7.9739,7.7771,7.8969,1013513.0],["1998-04-03",7.9054,8.0594,7.9054,7.9996,1478250.0],["1998-04-06",8.0766,8.0937,7.6402,7.7001,2374988.0],["1998-04-07",7.6659,7.9054,7.5803,7.7343,2696963.0],["1998-04-08",7.8028,7.8883,7.7172,7.7942,1013175.0],["1998-04-09",7.8199,8.0766,7.7172,8.0423,3551175.0],["1998-04-13",8.068,8.068,7.9054,7.9226,1334138.0],["1998-04-14",7.9225,7.9739,7.9054,7.9397,979088.0],["1998-04-15",7.991,8.0594,7.9054,7.9268,727313.0],["1998-04-16",7.9054,7.9054,7.7172,7.7514,1056038.0],["1998-04-17",7.7343,7.9054,7.7001,7.8028,1614938.0],["1998-04-20",7.8028,7.9226,7.7857,7.8712,732038.0],["1998-04-21",7.8883,7.8883,7.7514,7.8199,578813.0],["1998-04-22",7.8541,7.8712,7.7087,7.7087,513675.0],["1998-04-23",7.7343,7.7686,7.3921,7.4263,1284525.0],["1998-04-24",7.3921,7.5033,7.3237,7.452,1508963.0],["1998-04-27",7.3579,7.3579,6.9643,6.9643,2183288.0],["1998-04-28",7.1183,7.2039,7.0328,7.0584,2761088.0],["1998-04-29",7.1222,7.4907,7.0965,7.4907,1873463.0],["1998-04-30",7.5079,7.7479,7.3707,7.4479,2020950.0],["1998-05-01",7.465,7.645,7.4222,7.6107,1078313.0],["1998-05-04",7.6621,7.885,7.5593,7.5679,1659150.0],["1998-05-05",7.6107,7.6107,7.2336,7.3022,978750.0],["1998-05-06",7.4222,7.4222,7.165,7.2165,1262588.0],["1998-05-07",7.2165,7.3365,7.1993,7.2336,1469813.0],["1998-05-08",7.2679,7.4136,7.2508,7.3707,772875.0],["1998-05-11",7.3536,7.4393,7.2679,7.3279,1631475.0],["1998-05-12",7.2508,7.4907,7.2336,7.4907,847125.0],["1998-05-13",7.5422,7.5422,7.3879,7.4736,666563.0],["1998-05-14",7.4907,7.6279,7.3707,7.4222,875475.0],["1998-05-15",7.4736,7.5079,7.3193,7.3365,868388.0],["1998-05-18",7.3707,7.405,7.2336,7.2336,1286550.0],["1998-05-19",7.2679,7.4736,7.2679,7.405,961875.0],["1998-05-20",7.4736,7.4736,7.2679,7.2679,1048613.0],["1998-05-21",7.3279,7.3707,7.2508,7.3022,1041863.0],["1998-05-22",7.3193,7.3536,7.1822,7.2893,567338.0],["1998-05-26",7.4565,7.4565,7.0965,7.1222,731475.0],["1998-05-27",7.1479,7.3022,6.8137,7.3022,1085625.0],["1998-05-28",7.3793,7.405,7.0836,7.225,1037250.0],["1998-05-29",7.2765,7.4822,7.1736,7.405,1805400.0],["1998-06-01",7.4307,7.765,7.3536,7.7136,1831950.0],["1998-06-02",7.8678,7.9964,7.7457,7.855,2824875.0],["1998-06-03",7.9193,7.9193,7.7907,7.8036,894825.0],["1998-06-04",7.7907,7.8678,7.6879,7.8036,964575.0],["1998-06-05",7.8164,7.8421,7.6493,7.7264,1003950.0],["1998-06-08",7.7136,7.9193,7.7136,7.7778,1836225.0],["1998-06-09",7.7907,7.9064,7.7778,7.8293,1538100.0],["1998-06-10",7.8421,7.9064,7.6493,7.7393,1303875.0],["1998-06-11",7.765,7.9321,7.6879,7.9064,688050.0],["1998-06-12",7.9321,7.945,7.6621,7.765,1196550.0],["1998-06-15",7.6621,7.8164,7.5079,7.6493,857475.0],["1998-06-16",7.7393,7.8678,7.6621,7.8678,785925.0],["1998-06-17",7.9193,8.2535,7.8164,8.1764,1682550.0],["1998-06-18",8.2278,8.3564,8.1764,8.2535,998775.0],["1998-06-19",8.3821,8.3949,8.1121,8.2278,1006200.0],["1998-06-22",8.2792,8.6263,8.2278,8.6135,1149975.0],["1998-06-23",8.6392,8.6649,8.4592,8.6392,1128825.0],["1998-06-24",8.6135,8.7163,8.5363,8.5878,1110825.0],["1998-06-25",8.5878,9.2563,8.5878,8.9735,1587600.0],["1998-06-26",8.9992,9.1534,8.922,8.9735,1223550.0],["1998-06-29",8.9992,9.2563,8.9735,9.1277,1403325.0],["1998-06-30",9.1534,9.1534,8.1764,8.3692,5948550.0],["1998-07-01",8.5106,9.1277,8.5106,8.8192,4977450.0],["1998-07-02",8.8449,9.2434,8.7163,9.1663,2380275.0],["1998-07-06",9.0506,9.0506,8.5621,8.6649,1627650.0],["1998-07-07",8.6392,8.8449,8.5492,8.6392,1169775.0],["1998-07-08",8.6649,8.8449,8.5363,8.5878,1225125.0],["1998-07-09",8.6135,8.8706,8.5878,8.7935,2149425.0],["1998-07-10",8.7935,8.8578,8.5364,8.5364,742725.0],["1998-07-13",8.6392,8.7935,8.3949,8.5621,1059075.0],["1998-07-14",8.6392,9.102,8.5878,9.0506,2920500.0],["1998-07-15",9.0377,9.0763,8.7678,9.0506,1126575.0],["1998-07-16",9.0506,9.0506,8.7549,8.8449,1145250.0],["1998-07-17",8.9477,8.9477,8.7935,8.8449,1550250.0],["1998-07-20",8.7935,8.8577,8.5363,8.6392,959850.0],["1998-07-21",8.6906,8.6906,8.1764,8.3049,1939275.0],["1998-07-22",8.3692,8.5363,8.2792,8.4721,944325.0],["1998-07-23",8.5363,8.7292,8.4849,8.6392,1292400.0],["1998-07-24",8.5878,8.6392,8.4078,8.5878,617625.0],["1998-07-27",8.5364,8.742,8.4335,8.742,783000.0],["1998-07-28",8.6906,8.742,8.5621,8.5749,1482300.0],["1998-07-29",8.6392,8.6392,8.3821,8.4206,730800.0],["1998-07-30",8.536,9.1154,8.536,9.0767,1386225.0],["1998-07-31",8.9866,8.9995,8.3171,8.33,1240425.0],["1998-08-03",8.4459,8.5231,8.2399,8.2528,972900.0],["1998-08-04",8.3944,8.5231,8.1884,8.2528,1850400.0],["1998-08-05",8.4459,8.4588,7.8279,8.0596,1175400.0],["1998-08-06",7.8794,8.3815,7.8279,8.3815,1012950.0],["1998-08-07",8.3944,8.7549,8.2914,8.4073,937125.0],["1998-08-10",8.4073,8.4459,8.1626,8.2914,609750.0],["1998-08-11",8.2141,8.2656,7.9051,8.0854,1313100.0],["1998-08-12",8.2399,8.3944,8.1755,8.3815,967950.0],["1998-08-13",8.3686,9.0252,8.3171,8.5746,1576350.0],["1998-08-14",8.7291,8.7291,8.2399,8.3043,633375.0],["1998-08-17",8.4459,8.948,8.2914,8.9351,1063350.0],["1998-08-18",8.8579,9.0639,8.6648,8.9094,1222200.0],["1998-08-19",8.9609,9.0381,8.6519,8.6776,973350.0],["1998-08-20",8.6519,8.7806,8.5489,8.5746,915300.0],["1998-08-21",8.5231,8.5618,8.33,8.4201,1727550.0],["1998-08-24",8.4974,8.5231,8.2399,8.2528,917775.0],["1998-08-25",8.3944,8.4201,8.1369,8.4201,1569825.0],["1998-08-26",8.2656,8.3944,8.1626,8.3171,921600.0],["1998-08-27",8.1884,8.2914,7.815,7.815,1931850.0],["1998-08-28",8.0081,8.1884,7.8794,8.0339,4051800.0],["1998-08-31",8.1626,8.1626,7.8021,7.8279,3030300.0],["1998-09-01",7.7249,7.9824,7.5189,7.9824,3550500.0],["1998-09-02",8.0081,8.5746,7.9309,8.536,3395475.0],["1998-09-03",8.4459,8.4974,8.3429,8.3815,1171125.0],["1998-09-04",8.4716,8.4716,8.3429,8.4716,1133550.0],["1998-09-08",8.6519,8.9094,8.6261,8.8836,2718675.0],["1998-09-09",8.8836,9.0124,8.8321,8.9351,1980450.0],["1998-09-10",8.7806,8.8321,8.3686,8.4073,3795075.0],["1998-09-11",8.4459,8.4716,8.2656,8.4716,1642950.0],["1998-09-14",8.4974,8.8064,8.4716,8.7549,2022300.0],["1998-09-15",8.7163,9.1411,8.7163,9.051,2849175.0],["1998-09-16",9.1025,9.2956,8.8321,8.845,2895300.0],["1998-09-17",8.5746,8.8321,8.4459,8.5746,2772675.0],["1998-09-18",8.639,9.1926,8.6004,9.1411,2230200.0],["1998-09-21",8.8579,9.3214,8.7806,9.2956,1506150.0],["1998-09-22",9.3214,9.7591,9.154,9.6561,4619025.0],["1998-09-23",9.9136,10.0424,9.7591,9.8106,4801275.0],["1998-09-24",9.7849,10.0552,9.6046,9.7849,3854925.0],["1998-09-25",9.6819,9.6819,9.3214,9.5016,3509100.0],["1998-09-28",9.5274,9.6046,9.4887,9.566,2295450.0],["1998-09-29",9.5917,9.6046,9.5016,9.5274,1463400.0],["1998-09-30",9.8879,10.7118,9.8879,10.6217,48216375.0],["1998-10-01",10.0681,10.1454,8.7806,8.9223,20851200.0],["1998-10-02",9.1669,9.4244,8.4201,9.3729,6592050.0],["1998-10-05",9.1926,9.3214,8.5231,9.1797,3535200.0],["1998-10-06",9.3729,9.5274,9.1797,9.3986,6143400.0],["1998-10-07",9.2699,9.2956,8.4974,8.639,3492675.0],["1998-10-08",8.4459,8.8064,8.1369,8.6261,3944250.0],["1998-10-09",8.6776,8.8064,8.3171,8.8064,4087575.0],["1998-10-12",9.0639,9.2956,8.9351,8.9866,2220750.0],["1998-10-13",8.8836,8.9609,8.6261,8.7677,1510875.0],["1998-10-14",8.7678,9.2441,8.6648,9.2441,2921175.0],["1998-10-15",9.2699,9.3471,9.0124,9.3214,1907550.0],["1998-10-16",9.4501,9.5789,8.7291,8.9609,2864250.0],["1998-10-19",9.1669,9.5789,8.9737,9.3986,2101950.0],["1998-10-20",9.6046,9.7849,9.2184,9.257,2544075.0],["1998-10-21",9.2699,9.5789,9.2441,9.5274,1442925.0],["1998-10-22",9.5531,9.7591,9.4501,9.6819,1279125.0],["1998-10-23",9.7076,9.7591,9.3986,9.4759,1176975.0],["1998-10-26",9.5789,9.9136,9.566,9.9007,2005425.0],["1998-10-27",10.0939,10.1711,9.6046,9.6046,2248875.0],["1998-10-28",9.6561,10.0939,9.5531,10.081,1582200.0],["1998-10-29",10.1125,10.3446,10.0351,10.3446,2020050.0],["1998-10-30",10.3317,10.6026,10.2414,10.2672,1860975.0],["1998-11-02",10.551,10.6671,10.2027,10.2285,4231800.0],["1998-11-03",10.2672,10.3833,10.1125,10.293,1410525.0],["1998-11-04",10.4478,10.7058,10.3962,10.4994,3916125.0],["1998-11-05",10.4994,10.551,10.2672,10.5123,2342925.0],["1998-11-06",10.4349,10.68,10.4349,10.6155,1010250.0],["1998-11-09",10.6026,10.6026,10.3188,10.4349,855225.0],["1998-11-10",10.4736,10.809,10.422,10.7445,2699775.0],["1998-11-11",10.8348,10.8348,10.68,10.7574,1033875.0],["1998-11-12",10.7316,10.9896,10.7058,10.8735,1168875.0],["1998-11-13",10.9122,11.0798,10.8348,11.0154,1775250.0],["1998-11-16",11.1185,11.1443,10.7574,10.8477,3264300.0],["1998-11-17",10.7832,10.8348,10.6284,10.6542,2382300.0],["1998-11-18",10.7058,11.0669,10.68,10.8606,2700000.0],["1998-11-19",11.0282,11.0927,10.8864,10.9638,998100.0],["1998-11-20",11.1185,11.1185,10.938,11.0154,1634625.0],["1998-11-23",11.0798,11.3636,11.054,11.1701,2202525.0],["1998-11-24",11.1701,11.1959,10.809,10.8606,1471950.0],["1998-11-25",10.8348,10.9509,10.7832,10.809,1234350.0],["1998-11-27",10.8606,10.8606,10.7961,10.7961,343350.0],["1998-11-30",10.7832,10.7961,10.2672,10.2672,2416500.0],["1998-12-01",10.2801,10.293,10.0609,10.2027,2366100.0],["1998-12-02",10.164,10.164,9.7513,10.1125,1709325.0],["1998-12-03",10.0867,10.1383,9.8029,9.8287,1607850.0],["1998-12-04",9.9577,10.5252,9.9319,10.4994,2442375.0],["1998-12-07",10.5381,10.8606,10.4994,10.7832,1478700.0],["1998-12-08",10.8606,10.938,10.6929,10.809,877950.0],["1998-12-09",10.7703,10.7832,10.2414,10.3446,1750275.0],["1998-12-10",10.293,10.3962,9.9061,9.9319,1959975.0],["1998-12-11",9.919,10.1383,9.9061,9.9577,1773675.0],["1998-12-14",10.0351,10.0351,9.4675,9.4804,3419100.0],["1998-12-15",9.5965,10.1898,9.5836,10.0351,6079500.0],["1998-12-16",10.1125,10.164,9.3901,9.3901,2891925.0],["1998-12-17",9.6997,10.0093,9.5449,9.9706,3771225.0],["1998-12-18",9.8932,10.3317,9.8932,10.0609,2568150.0],["1998-12-21",10.164,10.5897,10.1512,10.5123,2076750.0],["1998-12-22",10.5252,10.551,10.0351,10.2672,2446875.0],["1998-12-23",10.1383,10.3188,9.8803,10.1125,2461500.0],["1998-12-24",10.1769,10.422,10.1383,10.1769,627300.0],["1998-12-28",10.3704,10.5381,10.293,10.3188,1026000.0],["1998-12-29",10.3317,10.6413,10.2672,10.5639,2038050.0],["1998-12-30",10.5768,10.5768,10.422,10.4349,994050.0],["1998-12-31",10.5252,10.6413,10.422,10.6155,1498050.0],["1999-01-04",10.68,10.68,10.3446,10.68,1485450.0],["1999-01-05",10.6026,10.6026,10.0867,10.2027,2279250.0],["1999-01-06",10.3704,10.6542,10.2414,10.5768,3087450.0],["1999-01-07",10.4478,10.5123,10.2672,10.4994,1758150.0],["1999-01-08",10.4994,10.6284,10.2672,10.5252,1958625.0],["1999-01-11",10.5252,10.6026,10.3188,10.422,1215000.0],["1999-01-12",10.3188,10.3188,9.8416,9.8545,1402875.0],["1999-01-13",9.6997,10.2672,9.5449,10.0738,2222550.0],["1999-01-14",10.1641,10.2156,9.3127,9.5449,2142900.0],["1999-01-15",9.6223,9.7771,9.2096,9.3643,3719025.0],["1999-01-19",10.1125,10.1383,9.6481,9.7513,3277125.0],["1999-01-20",9.8545,9.8545,9.4417,9.6481,2623725.0],["1999-01-21",9.5965,9.6739,9.2869,9.3256,2861325.0],["1999-01-22",9.3256,9.6223,9.2483,9.5643,2223900.0],["1999-01-25",9.5965,9.5965,9.1064,9.2354,2444400.0],["1999-01-26",9.2483,9.6997,9.2483,9.5836,3294675.0],["1999-01-27",9.5965,9.6481,9.2096,9.274,1671300.0],["1999-01-28",9.3444,9.8743,9.2797,9.8484,1880100.0],["1999-01-29",9.926,10.1586,9.5124,10.0681,2295675.0],["1999-02-01",10.1069,10.1328,9.8355,9.9518,2864700.0],["1999-02-02",9.8743,10.0164,9.6675,9.7967,2387700.0],["1999-02-03",9.7967,10.1198,9.7967,10.1198,3107925.0],["1999-02-04",10.1069,10.1327,9.228,9.3314,1884375.0],["1999-02-05",9.4219,9.7192,9.3314,9.3702,1600875.0],["1999-02-08",9.2539,9.4607,8.7628,9.3185,3953250.0],["1999-02-09",9.3314,9.3573,8.6594,8.6594,2805525.0],["1999-02-10",8.7757,9.1893,8.6981,9.0471,2733975.0],["1999-02-11",9.0988,9.6933,9.0471,9.6416,2626425.0],["1999-02-12",9.5899,9.5899,9.2151,9.241,2265975.0],["1999-02-16",9.3185,9.5124,9.3185,9.3767,1481175.0],["1999-02-17",9.3056,9.3831,8.6594,8.724,2884725.0],["1999-02-18",8.8662,8.9178,8.4784,8.6077,4132575.0],["1999-02-19",8.724,8.724,8.4784,8.5818,5054625.0],["1999-02-22",8.556,8.9308,8.5043,8.892,5528925.0],["1999-02-23",8.892,8.9308,8.6335,8.7369,4258575.0],["1999-02-24",8.7111,9.1246,8.7111,8.9695,2711700.0],["1999-02-25",8.9179,8.9437,8.556,8.8403,3094875.0],["1999-02-26",8.8662,8.9437,8.5043,8.7628,3067200.0],["1999-03-01",8.724,8.9049,8.5947,8.892,1806750.0],["1999-03-02",8.9437,8.9437,8.2716,8.3233,5049225.0],["1999-03-03",8.3492,8.4396,7.4962,7.9744,15300675.0],["1999-03-04",8.207,8.8662,8.0907,8.8662,25658325.0],["1999-03-05",8.8791,9.0212,8.8145,8.9049,5660325.0],["1999-03-08",8.9049,9.0083,8.7886,9.0083,2602125.0],["1999-03-09",9.0212,9.228,8.9696,9.1376,3370050.0],["1999-03-10",9.1505,9.6416,9.1246,9.4995,6745275.0],["1999-03-11",9.4607,9.5253,9.0729,9.4865,5046525.0],["1999-03-12",9.4348,9.6416,9.3573,9.577,4347225.0],["1999-03-15",9.5641,10.3137,9.5124,9.8872,6223725.0],["1999-03-16",9.9001,9.9518,9.3314,9.6804,8859150.0],["1999-03-17",10.262,10.4688,9.8743,9.8743,8746875.0],["1999-03-18",9.8484,10.3395,9.8226,10.0811,6433200.0],["1999-03-19",10.2103,10.3654,10.0552,10.1974,6223725.0],["1999-03-22",10.2232,10.2232,9.7192,9.745,1767150.0],["1999-03-23",9.7192,9.7967,9.4348,9.4995,4720275.0],["1999-03-24",9.5382,9.9518,9.4607,9.9518,2604825.0],["1999-03-25",9.9777,10.1586,9.409,10.1457,2431350.0],["1999-03-26",10.0035,10.0035,9.6933,9.7192,1971900.0],["1999-03-29",9.745,10.0294,9.745,9.9906,2040750.0],["1999-03-30",9.8743,10.0294,9.6675,9.8484,2099925.0],["1999-03-31",9.9647,10.0294,9.7967,9.8096,1098675.0],["1999-04-01",9.8743,9.9518,9.8484,9.926,1070325.0],["1999-04-05",9.926,9.9777,9.745,9.9389,1679400.0],["1999-04-06",9.8226,10.0552,9.6933,9.6933,3276900.0],["1999-04-07",9.7709,9.8484,9.5641,9.7192,1973700.0],["1999-04-08",9.6675,10.4559,9.6158,10.262,4353750.0],["1999-04-09",10.4429,10.4946,9.9777,10.1586,1566675.0],["1999-04-12",10.0811,10.4042,10.0552,10.3525,1528200.0],["1999-04-13",10.3395,10.3654,9.926,9.9518,1243575.0],["1999-04-14",10.0294,10.1715,9.9518,10.0035,1965375.0],["1999-04-15",10.0164,10.7014,9.9777,10.6756,2490750.0],["1999-04-16",10.6368,10.779,10.5205,10.5334,2511450.0],["1999-04-19",10.5463,10.9728,10.2749,10.43,2342475.0],["1999-04-20",10.4171,10.779,10.2878,10.4946,1620225.0],["1999-04-21",10.43,10.6756,10.1457,10.598,2069775.0],["1999-04-22",10.598,10.9599,10.5334,10.766,2018925.0],["1999-04-23",10.7531,11.2055,10.4688,10.9599,2356425.0],["1999-04-26",11.0504,11.3735,10.6756,11.1796,2253150.0],["1999-04-27",11.2184,11.2701,10.779,11.1796,1669500.0],["1999-04-28",11.1409,11.2959,10.9858,11.0116,1114200.0],["1999-04-29",11.0173,11.0561,10.7195,10.849,1174725.0],["1999-04-30",10.9526,11.3928,10.2794,10.5771,2026350.0],["1999-05-03",10.5771,10.5771,9.8651,10.1111,2969100.0],["1999-05-04",10.1629,10.4865,9.8392,9.9945,3071025.0],["1999-05-05",10.0722,10.4606,9.8392,10.4477,2623275.0],["1999-05-06",10.2535,10.357,9.891,10.2017,1911150.0],["1999-05-07",10.2017,10.4347,9.9428,10.0463,1534275.0],["1999-05-10",10.0981,10.2535,9.891,10.1758,1183725.0],["1999-05-11",10.1628,10.2535,9.8392,9.9428,1828800.0],["1999-05-12",10.0204,10.1758,9.7356,10.1758,1613700.0],["1999-05-13",10.2017,10.2535,9.9428,9.9816,1767600.0],["1999-05-14",9.7874,9.9945,9.6062,9.878,2558925.0],["1999-05-17",9.7874,9.9169,9.5932,9.8133,1793700.0],["1999-05-18",9.8004,9.8133,9.3861,9.4767,1984275.0],["1999-05-19",9.6321,9.6838,9.3731,9.6321,1651500.0],["1999-05-20",9.7097,9.7356,9.3213,9.3343,1930050.0],["1999-05-21",9.412,9.4249,9.2178,9.2437,2546775.0],["1999-05-24",9.4767,9.4767,8.6222,8.7388,2758050.0],["1999-05-25",8.8941,9.2048,8.3892,8.4086,2750850.0],["1999-05-26",8.6417,9.0883,8.5057,9.0495,2733150.0],["1999-05-27",9.0689,9.2437,8.5446,8.9912,2431050.0],["1999-05-28",9.166,9.3213,8.8553,9.2048,1602450.0],["1999-06-01",9.0883,9.166,8.5834,8.6999,2875650.0],["1999-06-02",8.7388,9.3213,8.5446,8.9427,2038950.0],["1999-06-03",9.0301,9.0495,8.6611,8.7485,1464000.0],["1999-06-04",8.9329,9.1077,8.5446,8.6319,3254700.0],["1999-06-07",8.8164,8.8164,8.3892,8.4086,3112200.0],["1999-06-08",8.5057,8.6222,8.1173,8.5251,3512550.0],["1999-06-09",8.6222,8.6222,8.1173,8.5931,5111250.0],["1999-06-10",8.3892,8.5251,8.0785,8.3115,3080250.0],["1999-06-11",8.4086,8.428,8.0785,8.1173,1941750.0],["1999-06-14",8.0591,8.4475,7.9231,8.4475,3449850.0],["1999-06-15",8.4086,8.6417,8.3892,8.6028,4519800.0],["1999-06-16",8.6999,8.7776,8.5446,8.7193,4561800.0],["1999-06-17",8.6999,9.1271,8.6805,9.0106,3131250.0],["1999-06-18",8.6805,9.0883,8.6805,8.9524,3418500.0],["1999-06-21",8.9524,9.03,8.8164,8.933,1980450.0],["1999-06-22",8.8359,9.2437,8.6999,8.7776,2278050.0],["1999-06-23",8.7776,9.166,8.7388,9.0106,3495150.0],["1999-06-24",9.1271,9.3602,8.7388,9.0106,4705500.0],["1999-06-25",9.1466,10.0981,9.0495,9.7097,5232000.0],["1999-06-28",9.8651,10.0399,9.3213,9.9622,2874450.0],["1999-06-29",9.8457,9.9039,9.2048,9.8262,4315800.0],["1999-06-30",9.8068,9.9622,9.3602,9.9039,1990200.0],["1999-07-01",9.7874,10.0981,9.7097,9.9428,2337750.0],["1999-07-02",10.0204,10.0204,9.7486,9.9816,724950.0],["1999-07-06",9.9622,9.9816,9.7097,9.768,1376400.0],["1999-07-07",9.6126,9.8068,9.4379,9.5544,2076300.0],["1999-07-08",9.4379,10.0593,9.3602,10.001,2408550.0],["1999-07-09",10.0204,10.3117,9.6709,10.3117,3600000.0],["1999-07-12",10.2535,10.2923,9.7291,9.8262,3169350.0],["1999-07-13",9.7486,9.9039,9.3796,9.4379,2243100.0],["1999-07-14",9.5155,9.7097,9.3408,9.6321,3060900.0],["1999-07-15",9.632,10.234,9.632,9.7874,2118300.0],["1999-07-16",9.9039,10.1758,9.8457,9.9428,1343550.0],["1999-07-19",9.9428,9.9622,9.7097,9.9039,1217400.0],["1999-07-20",9.9039,10.2146,9.7097,9.8748,1890900.0],["1999-07-21",9.9233,9.9816,9.5932,9.768,1590900.0],["1999-07-22",9.7486,9.9428,9.5155,9.5155,1300650.0],["1999-07-23",9.5544,9.768,9.4184,9.7486,1034850.0],["1999-07-26",9.6321,9.7292,9.3213,9.3602,1224150.0],["1999-07-27",9.4961,9.5544,8.8553,9.2631,2910750.0],["1999-07-28",9.2437,9.2437,8.8941,8.9912,1355100.0],["1999-07-29",8.8737,9.0294,8.5818,8.6012,2113200.0],["1999-07-30",8.6985,8.9126,8.6012,8.7375,2131350.0],["1999-08-02",8.718,9.0683,8.6791,8.8153,1689450.0],["1999-08-03",8.9126,8.9126,8.1342,8.1731,3710400.0],["1999-08-04",8.3093,8.4845,8.1537,8.1731,3154050.0],["1999-08-05",8.2899,8.6207,8.0564,8.4261,4126950.0],["1999-08-06",8.4066,8.5623,8.1731,8.4066,1757700.0],["1999-08-09",8.4456,8.4456,7.9201,7.9396,3307050.0],["1999-08-10",7.9007,7.9396,7.3363,7.745,7516350.0],["1999-08-11",7.8618,8.2899,7.4726,8.1926,4918950.0],["1999-08-12",8.1537,8.5234,8.1537,8.4066,3210300.0],["1999-08-13",8.4261,8.6402,8.4066,8.5623,4556250.0],["1999-08-16",8.5818,8.8347,8.2899,8.5623,1786200.0],["1999-08-17",8.7569,8.8348,8.4456,8.6207,1692600.0],["1999-08-18",8.4845,8.6596,8.2704,8.3288,2161050.0],["1999-08-19",8.251,8.4261,8.0564,8.1926,2816850.0],["1999-08-20",8.358,8.6791,8.212,8.6596,2618700.0],["1999-08-23",8.6596,9.0294,8.4456,9.0099,3302700.0],["1999-08-24",8.8348,9.2629,8.8348,9.1072,3272250.0],["1999-08-25",9.1656,9.185,8.5234,8.7958,2175000.0],["1999-08-26",8.7764,8.7958,8.4845,8.6402,1529850.0],["1999-08-27",8.6012,8.718,8.251,8.4066,1972500.0],["1999-08-30",8.3872,8.3872,8.0758,8.1342,1337550.0],["1999-08-31",8.3288,9.1656,8.212,9.1656,3323400.0],["1999-09-01",8.971,9.2239,8.8348,9.2239,2499600.0],["1999-09-02",8.9515,9.1461,8.6012,9.1266,2507700.0],["1999-09-03",9.185,9.4575,9.1461,9.3991,2377800.0],["1999-09-07",9.2434,9.2629,8.9904,9.0877,1486500.0],["1999-09-08",8.9515,9.0488,8.8737,8.9515,1482450.0],["1999-09-09",9.0683,9.5742,8.8737,9.4186,1995300.0],["1999-09-10",9.4964,9.6131,9.3018,9.5353,2268150.0],["1999-09-13",9.4185,9.9245,9.3407,9.7104,2596200.0],["1999-09-14",9.691,10.0607,9.6131,9.9342,3422850.0],["1999-09-15",10.1191,10.1191,9.3796,9.4088,2134350.0],["1999-09-16",9.4964,10.2553,9.4964,9.9829,3095700.0],["1999-09-17",10.2359,10.3137,9.7299,10.1775,2566350.0],["1999-09-20",10.1969,10.5278,10.0413,10.158,1716900.0],["1999-09-21",10.158,10.4499,9.8856,9.9245,1702500.0],["1999-09-22",10.0413,10.5083,9.9829,10.4305,2348100.0],["1999-09-23",10.5083,10.5083,9.8661,9.9245,2424450.0],["1999-09-24",9.8661,10.1191,9.7688,9.9829,1797150.0],["1999-09-27",10.158,10.5667,10.0802,10.3526,1564950.0],["1999-09-28",10.2164,10.4305,9.8661,10.4207,1604400.0],["1999-09-29",10.411,10.5083,10.0802,10.2359,1570800.0],["1999-09-30",10.3332,10.7418,10.3137,10.625,2591250.0],["1999-10-01",10.5861,10.7418,10.0413,10.158,2250300.0],["1999-10-04",10.3526,10.917,10.2553,10.9072,3110250.0],["1999-10-05",10.7418,11.0921,10.6251,10.771,2890950.0],["1999-10-06",10.7807,11.2088,10.5083,11.0921,2893350.0],["1999-10-07",11.0921,11.4034,10.8197,11.2088,2293950.0],["1999-10-08",11.0921,11.5202,10.7418,11.491,1520400.0],["1999-10-11",11.4034,11.637,11.2088,11.6175,2185650.0],["1999-10-12",11.4813,11.5008,11.2867,11.3256,1190550.0],["1999-10-13",11.2089,11.598,10.8975,11.0629,1650450.0],["1999-10-14",11.2283,11.3645,10.9559,11.2575,1629750.0],["1999-10-15",10.8586,11.2867,10.7418,10.8975,1844100.0],["1999-10-18",10.8391,11.0921,10.3526,10.6056,1990350.0],["1999-10-19",10.7029,10.9753,10.1969,10.625,1651950.0],["1999-10-20",10.7224,11.384,10.6251,11.3451,1893750.0],["1999-10-21",10.9948,11.4424,10.7613,11.384,1505100.0],["1999-10-22",11.4424,12.0651,11.4424,11.851,4122150.0],["1999-10-25",11.7148,12.3375,11.5591,12.1818,1720500.0],["1999-10-26",12.1429,12.2597,11.4618,11.4618,1821000.0],["1999-10-27",11.5007,12.0651,11.2478,11.4618,1752000.0],["1999-10-28",11.6655,12.5433,11.5679,12.4848,4510800.0],["1999-10-29",12.6409,12.8164,12.1142,12.2897,2552250.0],["1999-11-01",12.3287,12.7189,12.2507,12.3678,2944050.0],["1999-11-02",12.4263,12.8359,12.2897,12.6213,1449600.0],["1999-11-03",12.6799,12.914,12.6409,12.8359,1905450.0],["1999-11-04",12.992,13.109,12.6604,12.8554,883050.0],["1999-11-05",13.07,13.3821,12.7969,12.8554,1713750.0],["1999-11-08",12.7774,13.4212,12.7384,13.1871,2089350.0],["1999-11-09",13.3041,13.3041,12.6018,12.7579,1593600.0],["1999-11-10",12.6409,13.1481,12.4848,13.1481,1815150.0],["1999-11-11",13.1871,14.0064,12.9335,13.3041,2874750.0],["1999-11-12",13.2846,13.4992,12.7189,13.2066,2561700.0],["1999-11-15",13.1285,13.4212,12.9335,13.2651,986400.0],["1999-11-16",13.3041,13.7138,12.9725,13.1871,2096700.0],["1999-11-17",13.1871,13.3431,12.8359,12.953,1661100.0],["1999-11-18",13.07,13.2261,12.6799,12.8945,2497350.0],["1999-11-19",13.07,13.109,12.0946,12.7969,3417450.0],["1999-11-22",12.6409,13.2651,12.2117,13.1481,2256450.0],["1999-11-23",13.0895,13.1286,12.2117,12.6409,2963700.0],["1999-11-24",12.6214,12.8749,12.3873,12.8164,2405700.0],["1999-11-26",12.7969,12.8749,12.4848,12.5628,744600.0],["1999-11-29",12.3287,12.7189,12.0556,12.2702,2102400.0],["1999-11-30",12.2897,12.7189,12.0947,12.4653,1817850.0],["1999-12-01",12.3287,12.6214,12.1337,12.4068,1549350.0],["1999-12-02",12.3678,13.031,12.3678,12.953,1519350.0],["1999-12-03",13.1481,13.6748,12.9725,13.5187,2162550.0],["1999-12-06",13.4212,13.4797,13.07,13.4017,1320450.0],["1999-12-07",13.4602,13.6748,12.7579,12.7969,1532850.0],["1999-12-08",12.7969,13.0895,12.4068,12.4653,1770750.0],["1999-12-09",12.4848,12.9237,12.2897,12.8945,1767750.0],["1999-12-10",13.031,13.109,12.5628,12.7189,1790700.0],["1999-12-13",12.7189,12.7969,12.2702,12.5823,1628100.0],["1999-12-14",12.5043,12.6409,12.2117,12.2897,1357650.0],["1999-12-15",12.4458,12.6409,12.3287,12.5628,2010600.0],["1999-12-16",12.6409,12.7969,11.8996,12.3287,2164950.0],["1999-12-17",12.7969,12.8945,12.4458,12.7384,3505050.0],["1999-12-20",12.8164,12.992,12.6604,12.7774,964500.0],["1999-12-21",12.7969,13.4016,12.7189,13.0895,1773750.0],["1999-12-22",13.2261,13.3821,13.0505,13.2066,1837050.0],["1999-12-23",13.4017,13.4212,12.8749,12.9725,1465050.0],["1999-12-27",13.2066,13.3626,12.9335,13.3236,1132800.0],["1999-12-28",13.3431,13.4602,12.914,13.2261,2118900.0],["1999-12-29",13.1481,13.3431,12.6067,12.6409,1477350.0],["1999-12-30",12.6604,13.0505,12.4068,13.0115,1264800.0],["1999-12-31",13.1676,13.1871,12.4068,12.4848,879300.0],["2000-01-03",12.4848,12.5238,11.6655,12.4848,3018300.0],["2000-01-04",11.8801,12.6409,11.3143,11.5484,2965650.0],["2000-01-05",11.5875,12.4068,11.5484,12.2312,4059300.0],["2000-01-06",12.1727,12.8164,12.0166,12.6799,2601600.0],["2000-01-07",12.6604,12.9335,12.2897,12.9335,1896600.0],["2000-01-10",13.109,13.3041,12.7579,13.1481,2195550.0],["2000-01-11",12.875,13.2261,12.5823,12.7189,2090850.0],["2000-01-12",12.6799,13.031,12.3678,12.5433,1555200.0],["2000-01-13",12.5628,13.2651,12.5433,13.2261,2140650.0],["2000-01-14",13.3431,14.6696,13.3236,14.1624,4524000.0],["2000-01-18",14.0064,14.4551,13.8113,14.0454,3027900.0],["2000-01-19",14.0649,14.299,13.5772,14.2405,1935750.0],["2000-01-20",14.3575,14.9427,13.9869,14.455,2332950.0],["2000-01-21",14.6306,14.6306,14.1624,14.299,2760450.0],["2000-01-24",14.26,14.2795,12.6214,12.6604,3122850.0],["2000-01-25",12.7969,13.4602,12.2117,13.4212,9579150.0],["2000-01-26",13.4407,13.8893,13.3431,13.4017,3158850.0],["2000-01-27",13.4602,13.4797,12.8359,13.4407,2693550.0],["2000-01-28",13.3711,13.8011,13.0192,13.1365,1881750.0],["2000-01-31",13.156,13.7816,13.1365,13.7816,2032350.0],["2000-02-01",13.762,14.0357,13.3711,13.762,2161650.0],["2000-02-02",13.762,13.8207,13.2929,13.6839,1418850.0],["2000-02-03",13.6643,13.7816,13.1365,13.4884,2057400.0],["2000-02-04",13.6448,13.8011,13.1756,13.2929,1588050.0],["2000-02-07",13.2538,13.4688,13.0779,13.3711,1014300.0],["2000-02-08",13.5079,13.5861,13.1756,13.332,1663350.0],["2000-02-09",13.2147,13.332,12.9801,12.9801,1832250.0],["2000-02-10",13.0192,14.0162,12.9606,13.8402,1975800.0],["2000-02-11",13.8207,14.368,13.2147,13.332,2627100.0],["2000-02-14",13.4493,14.7395,13.332,14.544,2310750.0],["2000-02-15",14.4071,14.544,13.6643,14.5049,3150000.0],["2000-02-16",14.4658,14.5244,14.0748,14.3094,1566900.0],["2000-02-17",14.5244,15.2086,14.0748,15.1695,2097900.0],["2000-02-18",15.0327,15.0522,14.2312,14.2703,2318100.0],["2000-02-22",14.2898,14.759,13.6643,14.5049,1938900.0],["2000-02-23",14.4658,15.6582,14.4267,15.4432,2597550.0],["2000-02-24",15.4432,16.0687,14.0748,16.0101,3600750.0],["2000-02-25",15.8733,15.8733,14.6026,14.8763,2641650.0],["2000-02-28",14.8958,16.0688,14.7395,15.7169,3538050.0],["2000-02-29",15.7169,15.7267,15.1695,15.6582,2339550.0],["2000-03-01",15.5409,15.5605,14.9545,15.1695,2336700.0],["2000-03-02",15.0131,15.1695,14.4853,14.974,1984800.0],["2000-03-03",15.0327,15.6973,14.8568,15.3064,3367950.0],["2000-03-06",15.1304,15.6387,15.0131,15.5996,1613550.0],["2000-03-07",15.6387,15.6778,15.0131,15.0718,1978650.0],["2000-03-08",15.0718,15.5605,14.4462,15.3064,2280300.0],["2000-03-09",15.1695,15.7169,15.0131,15.5996,1756050.0],["2000-03-10",15.58,16.2447,15.4823,15.9124,1523550.0],["2000-03-13",15.6191,16.2447,15.1695,15.2868,2011800.0],["2000-03-14",15.2868,15.9515,15.2086,15.2673,1539300.0],["2000-03-15",15.2086,16.0101,14.8567,15.4627,2088600.0],["2000-03-16",15.6582,15.7951,14.1335,14.759,5051550.0],["2000-03-17",14.3876,16.0101,14.3485,15.8537,4452900.0],["2000-03-20",15.6582,16.2251,15.5605,15.6582,2314500.0],["2000-03-21",15.9124,17.183,15.7755,16.6747,6167400.0],["2000-03-22",16.8507,16.8898,16.2838,16.577,3449400.0],["2000-03-23",16.4597,16.7334,16.362,16.5379,2159850.0],["2000-03-24",16.6357,17.0413,15.8928,16.1078,2931300.0],["2000-03-27",16.0883,17.0071,16.0492,16.4988,2015400.0],["2000-03-28",16.4011,16.8702,16.2251,16.3033,1834800.0],["2000-03-29",16.3815,16.968,16.3424,16.5575,2579850.0],["2000-03-30",16.5184,17.1586,16.4206,16.5184,4446300.0],["2000-03-31",16.6552,16.7725,15.8733,16.3815,3109800.0],["2000-04-03",16.3424,16.8507,16.3424,16.4402,3810600.0],["2000-04-04",16.4402,16.6748,14.6026,15.971,7871400.0],["2000-04-05",15.7169,16.1078,14.7004,15.4823,3168300.0],["2000-04-06",15.6191,15.9905,15.15,15.9514,2775150.0],["2000-04-07",15.9319,16.1469,15.6191,16.0687,2421600.0],["2000-04-10",15.971,15.9906,14.8959,15.1891,2214000.0],["2000-04-11",15.1304,16.4988,15.1109,16.0101,2644350.0],["2000-04-12",15.5019,17.0266,15.4432,16.5184,4621050.0],["2000-04-13",16.6747,17.2221,16.3424,16.6943,4144650.0],["2000-04-14",16.5379,17.2612,14.6613,14.9545,4652100.0],["2000-04-17",14.8568,15.7951,14.8568,15.7755,4426200.0],["2000-04-18",15.8146,16.577,15.3259,15.6973,2535600.0],["2000-04-19",15.4823,15.6387,15.1891,15.2086,1999650.0],["2000-04-20",15.2868,16.186,15.1695,15.8733,3027750.0],["2000-04-24",15.7267,16.318,15.5996,16.2838,3512100.0],["2000-04-25",16.3424,17.3589,16.2251,17.3003,2857800.0],["2000-04-26",17.2026,17.2026,15.9612,16.2251,3269400.0],["2000-04-27",16.0183,16.9975,15.8225,16.645,2113050.0],["2000-04-28",16.6646,16.6646,15.6659,16.4883,2823000.0],["2000-05-01",16.5862,16.645,15.6267,15.7393,3375600.0],["2000-05-02",15.9008,15.9008,14.7651,14.8238,3670650.0],["2000-05-03",14.8826,17.9766,13.7664,15.0196,4966500.0],["2000-05-04",15.0784,15.1959,14.0993,14.1776,2230500.0],["2000-05-05",14.2364,15.1959,14.0993,14.8434,2445150.0],["2000-05-08",14.7259,14.7651,14.1189,14.2951,1657950.0],["2000-05-09",14.5105,14.7063,14.0601,14.1189,1862850.0],["2000-05-10",14.0993,14.7259,13.8643,13.8839,1767000.0],["2000-05-11",14.4909,15.3525,14.0993,15.2155,1996500.0],["2000-05-12",15.2938,15.3917,14.5888,14.8434,1440300.0],["2000-05-15",14.7847,15.1959,14.4518,15.0392,1131600.0],["2000-05-16",15.1567,15.3721,14.7455,15.1176,1885950.0],["2000-05-17",15.333,15.333,14.628,14.7651,1259400.0],["2000-05-18",14.8434,15.1176,14.2951,14.4518,1490850.0],["2000-05-19",14.1384,14.7259,14.0993,14.1776,1481550.0],["2000-05-22",14.2755,14.5888,13.4726,14.393,3205800.0],["2000-05-23",14.8042,15.0392,14.2461,14.5399,2455800.0],["2000-05-24",14.7749,15.9792,14.5693,15.568,3391300.0],["2000-05-25",15.4505,16.3317,15.4211,15.6267,2885300.0],["2000-05-26",15.8323,16.3904,15.6854,16.2142,2412900.0],["2000-05-30",16.3904,16.8016,16.2142,16.7723,3020200.0],["2000-05-31",16.7429,17.0366,16.3023,16.4491,1669500.0],["2000-06-01",16.5373,18.9753,16.4492,18.799,4515600.0],["2000-06-02",18.7109,19.034,17.1541,17.8591,3108900.0],["2000-06-05",17.8003,18.6522,17.3304,17.771,1736000.0],["2000-06-06",17.9766,18.0647,16.8898,17.0366,1863100.0],["2000-06-07",16.9632,17.7416,16.7429,17.7122,1310300.0],["2000-06-08",17.5066,17.5066,16.7429,16.9779,1191400.0],["2000-06-09",17.3597,17.5947,17.0366,17.536,1157000.0],["2000-06-12",16.8016,17.6828,16.6548,16.9779,1436600.0],["2000-06-13",17.0073,17.6829,16.8016,17.6535,1651400.0],["2000-06-14",17.6535,18.4098,17.5066,18.1234,2310200.0],["2000-06-15",18.0647,19.0047,17.4185,18.799,3056600.0],["2000-06-16",18.9459,20.3265,18.7183,19.7684,5902600.0],["2000-06-19",19.3865,20.3852,18.4465,20.0327,2646900.0],["2000-06-20",19.7684,20.6496,19.3865,19.739,1705800.0],["2000-06-21",19.0781,20.7964,19.0634,20.2383,2289300.0],["2000-06-22",20.0621,20.209,18.4466,18.8284,3024600.0],["2000-06-23",18.4172,18.4172,17.2716,17.771,3006300.0],["2000-06-26",18.3291,19.034,17.8885,19.0046,2031500.0],["2000-06-27",19.0634,19.739,19.0634,19.4746,2269700.0],["2000-06-28",19.5187,19.739,19.1221,19.5921,1866600.0],["2000-06-29",19.0634,19.1515,18.3291,18.3878,2324600.0],["2000-06-30",18.5934,19.739,18.564,19.739,2408500.0],["2000-07-03",19.4159,19.8565,19.3865,19.5334,609400.0],["2000-07-05",19.5627,19.7096,18.8578,19.1221,1482000.0],["2000-07-06",19.2103,19.7684,19.1222,19.7684,2212100.0],["2000-07-07",19.7684,20.1796,19.5627,19.6215,2000400.0],["2000-07-10",19.5627,20.0915,19.5334,19.5627,1443300.0],["2000-07-11",19.9152,20.5027,19.8565,20.1502,1855200.0],["2000-07-12",20.4146,20.6789,20.1502,20.4733,2251200.0],["2000-07-13",20.4439,20.5027,19.6215,20.0621,2445200.0],["2000-07-14",20.0621,20.209,19.5334,20.0327,1699300.0],["2000-07-17",20.0327,20.0327,19.504,19.5334,1630300.0],["2000-07-18",19.7096,19.9446,19.504,19.6802,1253800.0],["2000-07-19",19.7243,20.0915,19.6509,19.7684,812300.0],["2000-07-20",19.8565,20.4733,19.7684,20.3558,1359400.0],["2000-07-21",20.1208,21.3545,19.8859,20.3265,2898800.0],["2000-07-24",20.5614,21.4426,20.51,21.1783,1947600.0],["2000-07-25",21.1783,21.4427,20.5614,20.6789,1742200.0],["2000-07-26",20.6202,21.707,20.3852,21.0902,2401000.0],["2000-07-27",21.2664,21.6776,20.9139,21.0021,1291600.0],["2000-07-28",21.2362,21.5597,20.2655,20.3538,1296600.0],["2000-07-31",20.6185,21.5891,20.3538,21.5303,2106000.0],["2000-08-01",21.3538,21.6185,20.9421,21.1479,1664400.0],["2000-08-02",21.4421,21.795,20.5597,20.6185,1234600.0],["2000-08-03",20.7656,21.3685,20.5008,21.2068,2142600.0],["2000-08-04",21.3832,21.5891,20.942,21.4715,1320800.0],["2000-08-07",21.5303,22.4127,21.1773,22.0891,1828400.0],["2000-08-08",21.8244,22.0597,21.4421,21.7068,1432300.0],["2000-08-09",21.8539,22.2362,21.648,21.8833,1059600.0],["2000-08-10",22.0597,22.0597,21.1773,21.1773,2337300.0],["2000-08-11",21.295,22.0009,20.942,21.2068,2366300.0],["2000-08-14",20.8538,21.0303,20.4126,21.0303,1712500.0],["2000-08-15",20.9126,21.1773,20.3538,20.8832,1061100.0],["2000-08-16",20.8538,21.1774,20.4714,20.5891,894800.0],["2000-08-17",20.5523,21.1774,20.5009,21.0303,1177300.0],["2000-08-18",21.0009,21.0597,20.2655,20.795,1372400.0],["2000-08-21",20.795,21.295,20.5597,21.0597,1257200.0],["2000-08-22",20.9567,21.6774,20.942,21.3832,1278300.0],["2000-08-23",21.4126,21.4126,20.7362,20.9715,1747000.0],["2000-08-24",21.0303,21.045,20.3538,20.7656,1131900.0],["2000-08-25",20.692,20.8832,19.9714,20.1773,1414700.0],["2000-08-28",20.2361,20.2361,18.7949,18.8537,3061900.0],["2000-08-29",19.2949,19.8243,18.7655,19.5008,2553700.0],["2000-08-30",19.089,20.7068,19.0008,20.6773,3383400.0],["2000-08-31",20.7361,21.2656,20.5303,21.0009,2293000.0],["2000-09-01",21.2068,21.3538,20.2361,20.5891,1100200.0],["2000-09-05",20.5891,20.8832,20.4714,20.4714,845900.0],["2000-09-06",20.5009,20.942,20.1185,20.1479,1091000.0],["2000-09-07",20.3538,20.5008,19.942,20.1185,1210600.0],["2000-09-08",19.8538,19.9126,19.0596,19.589,1350900.0],["2000-09-11",19.5302,20.1185,19.4126,19.6479,1173800.0],["2000-09-12",19.6185,20.6185,19.589,20.2655,1288800.0],["2000-09-13",20.1479,20.9715,20.1185,20.5597,1339600.0],["2000-09-14",20.6185,20.795,20.0008,20.2067,918900.0],["2000-09-15",20.2067,21.0891,20.0891,20.7656,3058900.0],["2000-09-18",20.7656,21.1773,20.0597,20.3244,1388200.0],["2000-09-19",20.5891,21.1773,20.4714,21.0891,1018700.0],["2000-09-20",21.0597,21.1773,20.2361,20.5008,1922300.0],["2000-09-21",20.5744,21.9789,20.5597,21.8833,2719500.0],["2000-09-22",21.295,22.3539,21.1773,22.1186,1959100.0],["2000-09-25",22.1774,23.2363,22.0009,22.8539,3012500.0],["2000-09-26",22.9127,24.5304,22.6774,24.2069,2873300.0],["2000-09-27",24.0819,25.2069,23.648,25.1187,3201200.0],["2000-09-28",25.2584,26.3246,24.4128,24.6775,3562200.0],["2000-09-29",24.6775,25.6187,23.8245,24.7069,2052800.0],["2000-10-02",24.8834,24.8834,24.0892,24.2951,2852600.0],["2000-10-03",24.4716,25.2952,24.001,24.0598,1581400.0],["2000-10-04",24.3245,24.5304,24.0598,24.3245,2564600.0],["2000-10-05",24.2657,24.7363,23.8833,24.2069,2585500.0],["2000-10-06",24.3981,24.6481,23.7069,23.9716,2242000.0],["2000-10-09",24.0304,24.8246,24.001,24.1775,1704700.0],["2000-10-10",24.2657,24.2657,23.1774,23.3245,2685000.0],["2000-10-11",23.0892,23.7951,22.7068,23.4127,3272300.0],["2000-10-12",23.648,23.648,22.4715,22.7951,3116100.0],["2000-10-13",22.8539,23.2951,22.2362,22.5303,3020300.0],["2000-10-16",22.8245,24.354,22.4127,23.9128,2757000.0],["2000-10-17",24.2069,24.4128,23.2363,23.8245,1295900.0],["2000-10-18",23.3245,24.1701,22.8539,23.2951,2114900.0],["2000-10-19",23.7069,24.1775,22.9421,23.8245,2237900.0],["2000-10-20",24.001,24.3834,23.4421,23.5304,2357300.0],["2000-10-23",23.7657,23.8539,23.3539,23.4421,1789100.0],["2000-10-24",23.8245,25.6187,23.7069,24.9422,2598400.0],["2000-10-25",25.0599,25.8834,24.5893,25.7952,2482000.0],["2000-10-26",25.5305,26.1775,23.5304,24.1186,3850000.0],["2000-10-27",24.2069,25.7363,24.1775,25.2657,2223200.0],["2000-10-30",25.426,28.0187,25.3966,27.4589,3961000.0],["2000-10-31",27.5473,28.7553,25.6617,26.7224,4126900.0],["2000-11-01",26.192,26.3983,25.0136,25.426,2518600.0],["2000-11-02",25.5733,26.6045,25.5144,26.3688,3364100.0],["2000-11-03",26.6634,26.7518,25.8385,25.9564,1797300.0],["2000-11-06",26.0153,26.2804,25.5144,25.809,1368500.0],["2000-11-07",25.8385,26.6045,25.2493,26.5161,2963000.0],["2000-11-08",26.5456,26.7813,25.3376,25.426,1314800.0],["2000-11-09",25.3671,26.1037,25.2198,25.9858,1450000.0],["2000-11-10",26.0153,27.017,25.9269,26.0153,2275000.0],["2000-11-13",25.9269,27.5768,25.809,26.7224,2225700.0],["2000-11-14",27.0759,27.3706,26.1626,26.7224,2027400.0],["2000-11-15",26.7518,27.1348,26.1626,26.9581,1439500.0],["2000-11-16",26.8697,27.4884,26.6929,27.017,1214700.0],["2000-11-17",27.017,27.6652,25.8385,26.3688,2289300.0],["2000-11-20",26.3394,28.0482,26.2804,28.0187,2832300.0],["2000-11-21",28.0776,28.8731,27.1643,28.1366,3710800.0],["2000-11-22",27.6946,28.4017,27.1643,27.2822,1954500.0],["2000-11-24",27.6946,27.8419,27.4589,27.783,497100.0],["2000-11-27",27.9303,28.2839,27.4884,27.6946,1607800.0],["2000-11-28",27.5915,27.8714,26.9875,27.0612,2473300.0],["2000-11-29",27.1643,28.166,27.017,27.9892,2736400.0],["2000-11-30",27.6062,28.225,26.3983,27.4,5161500.0],["2000-12-01",27.6357,27.6357,24.2181,24.7778,5696000.0],["2000-12-04",24.0118,24.0413,21.154,21.9495,10131900.0],["2000-12-05",22.0673,23.128,20.388,20.8004,7840400.0],["2000-12-06",20.7415,22.0379,20.5058,20.6237,4732100.0],["2000-12-07",20.5353,22.2736,20.388,21.154,4164500.0],["2000-12-08",21.92,22.8628,21.5665,22.0968,2545100.0],["2000-12-11",21.1245,21.3897,19.6809,20.5942,5581600.0],["2000-12-12",20.7415,20.7415,19.7987,19.8871,3556800.0],["2000-12-13",20.5942,21.5665,19.7398,20.329,2142900.0],["2000-12-14",20.2112,21.3307,19.4452,19.4452,1829400.0],["2000-12-15",18.8559,19.18,17.3239,18.3845,10793500.0],["2000-12-18",18.8265,19.8282,18.5613,19.2389,3372600.0],["2000-12-19",19.5925,20.7121,19.3862,19.7398,2710600.0],["2000-12-20",19.7987,20.8594,19.4452,19.8282,3010900.0],["2000-12-21",19.946,23.3637,19.7987,22.0968,3463300.0],["2000-12-22",22.745,23.9234,22.6271,23.8351,3185000.0],["2000-12-26",23.4815,24.4243,23.452,23.8351,1585600.0],["2000-12-27",24.277,24.8957,23.9824,24.0707,2278000.0],["2000-12-28",23.7172,24.3654,23.2753,23.9824,1536000.0],["2000-12-29",24.0118,24.3948,22.8923,22.9217,2053500.0],["2001-01-02",23.4226,23.7761,21.1835,21.537,2479000.0],["2001-01-03",21.6843,24.0413,21.6548,22.9217,3962500.0],["2001-01-04",22.8039,22.8628,21.2424,21.3602,4773400.0],["2001-01-05",21.4781,22.8628,20.6826,21.0656,3120600.0],["2001-01-08",21.1834,22.5093,21.1245,21.8905,2379100.0],["2001-01-09",22.1557,23.6877,21.9789,22.8923,2602500.0],["2001-01-10",22.2588,22.6271,21.2129,22.3325,2972700.0],["2001-01-11",22.6271,23.0985,22.2736,22.5976,1397700.0],["2001-01-12",22.7155,23.069,21.9789,22.8628,2022200.0],["2001-01-16",22.8039,23.0396,22.0379,22.3325,1614600.0],["2001-01-17",22.8628,23.3342,22.3914,22.5092,1762100.0],["2001-01-18",22.6197,23.2163,22.3914,22.9217,2002000.0],["2001-01-19",22.8628,22.8628,21.7138,21.92,2241100.0],["2001-01-22",21.7727,21.92,21.1834,21.5665,2539300.0],["2001-01-23",21.6843,22.0968,21.2424,21.92,1923100.0],["2001-01-24",22.0378,22.0968,21.1834,21.4781,2874100.0],["2001-01-25",21.537,21.7138,20.8299,20.9772,2897100.0],["2001-01-26",21.0951,21.92,20.8594,21.537,1788300.0],["2001-01-29",21.5665,21.8611,21.3308,21.6254,1426400.0],["2001-01-30",21.7786,21.786,20.9594,21.3727,1487000.0],["2001-01-31",21.4317,21.5498,20.8413,21.3137,1823700.0],["2001-02-01",21.3136,21.3136,19.5129,19.5719,5388600.0],["2001-02-02",19.8967,19.9557,18.5978,18.7159,5999300.0],["2001-02-05",18.9225,19.2177,18.5978,18.8339,4216600.0],["2001-02-06",18.893,20.1919,18.6863,19.2472,2857600.0],["2001-02-07",19.3063,20.0738,19.2472,19.8967,2338200.0],["2001-02-08",20.1919,20.428,19.2767,19.6605,1575700.0],["2001-02-09",19.476,20.3395,19.3653,19.9557,2350100.0],["2001-02-12",20.1255,20.5461,19.5424,20.3395,1585500.0],["2001-02-13",20.6052,20.6937,19.4243,19.4834,1430100.0],["2001-02-14",19.6531,20.4871,19.1291,20.4576,2096100.0],["2001-02-15",20.4871,20.5461,19.8376,20.1919,1908000.0],["2001-02-16",19.3948,19.9557,19.0996,19.6605,2091300.0],["2001-02-20",19.631,20.1919,19.3948,19.69,2739100.0],["2001-02-21",19.6015,20.9004,19.6015,19.9262,2378000.0],["2001-02-22",19.9852,20.9889,19.9557,20.8118,3446600.0],["2001-02-23",20.6716,21.2546,19.8376,20.6051,3277200.0],["2001-02-26",20.6937,20.8413,19.3948,20.2509,2269500.0],["2001-02-27",20.2804,20.2804,19.2325,19.4834,2360900.0],["2001-02-28",19.572,20.1919,18.8044,18.8635,4209600.0],["2001-03-01",19.0111,19.0111,17.476,18.6273,5543600.0],["2001-03-02",18.2731,19.2177,18.1845,18.4207,3068900.0],["2001-03-05",18.3321,19.2767,18.0959,18.8044,1468700.0],["2001-03-06",19.1587,19.7491,18.9225,19.2767,2031300.0],["2001-03-07",19.4539,19.6015,18.893,19.2177,1320100.0],["2001-03-08",19.3653,19.3653,18.7159,18.9225,1488500.0],["2001-03-09",18.893,18.9225,18.0074,18.3616,1611200.0],["2001-03-12",18.155,18.214,16.2952,16.5904,4011000.0],["2001-03-13",17.0037,18.1255,16.4207,17.2989,4114200.0],["2001-03-14",16.5018,17.2398,15.9114,16.8561,3105100.0],["2001-03-15",17.2989,17.5646,16.5314,16.5609,2628100.0],["2001-03-16",15.7934,16.5904,15.5277,15.9483,5122800.0],["2001-03-19",16.5018,17.4465,16.0,17.1808,5562700.0],["2001-03-20",17.4465,17.5646,16.1181,16.2066,3580100.0],["2001-03-21",16.0,17.3875,15.7638,17.1808,5344500.0],["2001-03-22",17.3284,18.1845,17.2694,18.0664,6989900.0],["2001-03-23",18.4502,18.5683,17.7712,18.1255,4638600.0],["2001-03-26",18.2731,18.4797,17.8303,17.9188,2167600.0],["2001-03-27",18.1845,18.2435,17.476,18.0959,2571700.0],["2001-03-28",18.0664,18.893,17.9483,18.155,2756100.0],["2001-03-29",18.0369,18.3616,17.476,17.7712,2840400.0],["2001-03-30",18.0664,18.1255,17.2103,17.5055,2889800.0],["2001-04-02",17.7122,18.0074,17.1218,17.5351,2799700.0],["2001-04-03",17.1218,17.6236,16.738,16.7675,3312200.0],["2001-04-04",16.8266,17.476,16.6494,17.3579,2217900.0],["2001-04-05",17.5941,17.7122,16.7085,17.3579,3615100.0],["2001-04-06",17.0627,17.2694,16.7675,17.0922,2656700.0],["2001-04-09",17.0698,17.92,17.0509,17.9058,2268900.0],["2001-04-10",18.1514,18.893,17.7783,18.2317,2435900.0],["2001-04-11",18.4301,18.4962,16.5314,17.6602,5071800.0],["2001-04-12",17.3154,17.6649,16.111,16.111,5164700.0],["2001-04-16",16.2716,17.2871,16.111,16.555,3529800.0],["2001-04-17",16.4841,17.221,16.1771,17.032,2865100.0],["2001-04-18",17.169,18.6568,16.8951,17.8869,3898300.0],["2001-04-19",17.8492,18.0664,16.7203,17.4052,3514800.0],["2001-04-20",16.7675,17.1926,16.4369,17.0037,3396100.0],["2001-04-23",16.8951,17.0934,16.2716,16.2952,2736600.0],["2001-04-24",16.4936,16.8856,16.059,16.059,2450200.0],["2001-04-25",16.248,17.3815,16.2196,17.2398,3021900.0],["2001-04-26",17.2162,17.2399,16.248,16.2716,2780800.0],["2001-04-27",16.5652,17.0245,16.0017,16.12,4022600.0],["2001-04-30",16.7404,16.7641,16.0064,16.3663,3552000.0],["2001-05-01",16.6125,16.622,15.7601,15.888,4257700.0],["2001-05-02",16.1627,16.1721,14.8935,15.405,6991800.0],["2001-05-03",15.4381,15.4476,14.6567,14.8888,8353600.0],["2001-05-04",14.6378,16.1248,14.4957,15.7459,6358200.0],["2001-05-07",16.0064,16.3379,15.7412,15.8691,3096700.0],["2001-05-08",15.9638,16.3379,15.7507,16.3379,3533500.0],["2001-05-09",16.21,16.7972,16.0774,16.461,2790900.0],["2001-05-10",16.712,16.9772,16.4942,16.7451,3390900.0],["2001-05-11",16.6315,17.1571,16.5462,16.9488,3370900.0],["2001-05-14",17.0482,17.1477,16.8351,17.1382,2236800.0],["2001-05-15",17.0198,17.948,17.0103,17.4934,3393900.0],["2001-05-16",17.3702,18.7104,17.3039,18.4215,4455000.0],["2001-05-17",18.289,18.6252,17.7586,18.2132,3535700.0],["2001-05-18",18.2369,18.4689,17.6828,18.2984,1835700.0],["2001-05-21",18.3032,19.3497,18.1658,19.3166,2754100.0],["2001-05-22",19.416,20.2921,18.8477,20.2495,3859800.0],["2001-05-23",19.8422,20.008,18.7862,18.8241,3060700.0],["2001-05-24",18.7104,19.3119,18.6347,19.3024,1774600.0],["2001-05-25",19.3166,19.416,18.7341,19.1414,1665600.0],["2001-05-29",19.1935,19.5392,18.8288,18.9188,1743700.0],["2001-05-30",18.5873,19.2503,18.4784,18.6631,2316000.0],["2001-05-31",18.8004,18.9804,18.1374,18.199,2761100.0],["2001-06-01",18.3695,19.0609,17.8533,19.0088,3971200.0],["2001-06-04",19.0608,19.2266,18.5589,18.8525,1770100.0],["2001-06-05",18.9046,19.2787,18.5873,18.9377,2555100.0],["2001-06-06",18.9235,19.0135,18.2321,18.3695,2668500.0],["2001-06-07",18.3695,18.6725,18.0664,18.6299,1784800.0],["2001-06-08",18.753,18.7767,18.1611,18.4121,1586500.0],["2001-06-11",18.4121,18.6157,17.9385,17.9527,1987500.0],["2001-06-12",17.9669,17.9953,17.5028,17.8628,2642900.0],["2001-06-13",17.9006,18.2321,17.2376,17.3134,4279100.0],["2001-06-14",17.214,17.6307,17.0814,17.2377,2608100.0],["2001-06-15",17.2187,17.7586,17.0009,17.3797,3480200.0],["2001-06-18",17.3324,18.2842,17.3324,17.626,2104900.0],["2001-06-19",17.8059,18.4926,17.5455,17.8059,3004100.0],["2001-06-20",17.8769,18.3079,17.7964,18.0522,2793700.0],["2001-06-21",18.0853,18.5115,17.9622,18.1327,2562600.0],["2001-06-22",18.1422,18.2795,17.1998,17.5076,6228300.0],["2001-06-25",18.0901,18.1422,17.0009,17.3845,6811600.0],["2001-06-26",17.536,18.2842,17.3324,18.0427,5941300.0],["2001-06-27",18.1516,18.199,17.8249,18.019,3736900.0],["2001-06-28",18.199,19.5912,18.1895,19.2692,3932000.0],["2001-06-29",19.255,19.8896,18.5873,18.9425,3036000.0],["2001-07-02",19.4776,19.7049,18.9472,19.3213,1871000.0],["2001-07-03",19.1414,19.3734,18.7294,19.1556,1319600.0],["2001-07-05",18.9472,19.2787,18.682,18.8335,1314000.0],["2001-07-06",18.7625,18.9188,18.2984,18.5068,1599500.0],["2001-07-09",18.7057,18.753,18.3742,18.7436,2629900.0],["2001-07-10",18.8572,18.8714,17.9954,18.2132,2148000.0],["2001-07-11",18.199,18.7294,18.0522,18.3742,2633200.0],["2001-07-12",18.5257,19.3734,18.4878,19.3497,2256100.0],["2001-07-13",19.1556,19.7665,19.1272,19.6055,4405800.0],["2001-07-16",19.5013,19.8233,19.2361,19.5155,3179700.0],["2001-07-17",19.4823,19.6765,19.2976,19.6386,2798700.0],["2001-07-18",19.5297,20.2448,19.4634,19.7665,3672100.0],["2001-07-19",20.0033,20.5952,19.5344,19.8896,2470500.0],["2001-07-20",19.7949,19.9843,19.4113,19.416,1859500.0],["2001-07-23",19.274,19.5344,18.5778,18.611,2014300.0],["2001-07-24",18.6299,19.1556,18.45,18.611,3522800.0],["2001-07-25",18.7625,19.0372,18.038,18.4879,3917900.0],["2001-07-26",18.4405,18.6773,17.877,18.6583,2914600.0],["2001-07-27",18.5968,18.682,17.9243,18.3695,3577200.0],["2001-07-30",18.5878,18.6068,18.1321,18.3125,1567200.0],["2001-07-31",18.4407,18.9011,18.3457,18.6543,2298900.0],["2001-08-01",18.7777,18.8251,18.2745,18.5546,1647900.0],["2001-08-02",18.64,18.7967,18.1986,18.5119,1775400.0],["2001-08-03",18.6258,18.6305,17.7002,17.9138,3550100.0],["2001-08-06",17.7761,18.1464,17.7477,18.0799,1253500.0],["2001-08-07",18.0419,18.322,17.9565,18.2745,3626400.0],["2001-08-08",18.0657,18.7634,18.0419,18.2793,2316400.0],["2001-08-09",18.2318,18.5926,17.9992,18.5308,1747600.0],["2001-08-10",18.5403,18.716,18.0372,18.5688,1525300.0],["2001-08-13",18.5831,18.9153,18.303,18.9153,2361000.0],["2001-08-14",19.0103,19.0767,18.4644,18.5736,1946200.0],["2001-08-15",18.697,18.9106,18.4217,18.4454,1422800.0],["2001-08-16",18.5071,18.8109,18.3457,18.7682,1737400.0],["2001-08-17",18.5166,18.716,18.2745,18.2793,1031000.0],["2001-08-20",18.4596,18.6827,18.2983,18.5783,1301700.0],["2001-08-21",18.6115,18.8631,18.1511,18.2033,1228000.0],["2001-08-22",18.322,18.4407,18.0372,18.322,2035800.0],["2001-08-23",18.2603,18.4786,17.9897,18.1369,1606100.0],["2001-08-24",18.3695,18.8536,18.1701,18.7397,1665400.0],["2001-08-27",18.7729,18.9391,18.5166,18.5973,1623100.0],["2001-08-28",18.697,18.697,18.0847,18.1321,1795900.0],["2001-08-29",18.1416,18.3837,17.966,18.004,2027300.0],["2001-08-30",17.9613,18.265,17.4486,17.629,2532400.0],["2001-08-31",17.5388,18.0657,17.3822,17.5958,1899000.0],["2001-09-04",17.7097,17.7761,17.2303,17.2303,2295200.0],["2001-09-05",17.2065,17.2445,16.0436,16.6227,4303700.0],["2001-09-06",16.5278,16.6037,15.2462,15.3316,8476600.0],["2001-09-07",15.1607,15.7256,14.6766,14.8,5166000.0],["2001-09-10",14.6006,15.4028,14.5911,14.9851,4887400.0],["2001-09-17",14.6434,14.781,13.4187,14.0358,7370500.0],["2001-09-18",14.0738,15.213,14.0738,15.0421,8314900.0],["2001-09-19",15.2604,15.8727,14.0833,14.9282,7395600.0],["2001-09-20",14.1355,15.099,13.7652,14.4535,7044000.0],["2001-09-21",13.6466,14.3348,13.5516,14.069,7122200.0],["2001-09-24",14.3633,15.118,14.1924,14.3348,3996700.0],["2001-09-25",14.2969,14.5959,13.5991,14.2399,4041000.0],["2001-09-26",14.2731,14.3728,13.6703,13.8981,3100900.0],["2001-09-27",13.9788,14.7098,13.8744,14.4203,2903000.0],["2001-09-28",14.5152,15.0705,14.4867,14.9566,3562700.0],["2001-10-01",14.9566,14.9756,14.0785,14.425,3109100.0],["2001-10-02",14.2494,14.6196,14.069,14.3063,2897500.0],["2001-10-03",14.1734,14.8807,14.126,14.6339,4398100.0],["2001-10-04",14.6908,15.4266,14.4772,15.0706,3946500.0],["2001-10-05",15.0468,15.3411,14.5484,15.1465,2644600.0],["2001-10-08",15.0705,15.3933,14.781,15.0895,1735800.0],["2001-10-09",15.0373,15.1702,14.5484,14.6196,1824000.0],["2001-10-10",14.7715,15.9487,14.6766,15.7446,2429400.0],["2001-10-11",15.7968,16.3379,15.5642,16.2952,3193500.0],["2001-10-12",16.1148,16.186,15.0706,16.1148,3186000.0],["2001-10-15",16.0721,16.1053,15.4265,15.6354,1421800.0],["2001-10-16",15.83,15.9344,15.455,15.8395,2553800.0],["2001-10-17",16.0768,16.2097,15.0753,15.2652,3070600.0],["2001-10-18",15.2367,15.2699,14.7953,14.9994,1505300.0],["2001-10-19",14.838,15.5072,14.5959,15.4123,1806800.0],["2001-10-22",15.2936,15.6164,15.1607,15.5452,1372800.0],["2001-10-23",15.7446,16.0246,15.2177,15.4028,2217400.0],["2001-10-24",15.5405,16.1385,15.5025,15.8538,1748300.0],["2001-10-25",15.7113,16.186,15.3079,16.0579,2316000.0],["2001-10-26",16.1385,16.8505,15.9487,16.6085,2884600.0],["2001-10-29",16.542,16.5657,15.3553,15.3553,2435300.0],["2001-10-30",15.3077,15.7364,14.8791,15.4411,2013600.0],["2001-10-31",15.6411,15.7888,15.241,15.2696,2202400.0],["2001-11-01",15.3649,16.2746,15.0458,16.2365,2662800.0],["2001-11-02",16.1412,16.1698,15.6221,15.9697,1389300.0],["2001-11-05",16.227,16.8699,16.1746,16.8556,2088900.0],["2001-11-06",16.6651,16.8604,16.3603,16.6937,2783100.0],["2001-11-07",16.7747,17.0747,16.3555,16.4841,1657700.0],["2001-11-08",16.5985,17.2414,16.4841,16.7556,2071700.0],["2001-11-09",16.6985,16.8461,16.3841,16.5794,1950500.0],["2001-11-12",16.5365,16.7651,15.8697,16.4841,2065300.0],["2001-11-13",16.6889,17.0509,16.4984,17.0319,2511800.0],["2001-11-14",17.3081,17.7177,17.2271,17.4415,2367800.0],["2001-11-15",17.4796,17.6891,17.1462,17.1938,1909900.0],["2001-11-16",17.3653,17.4558,16.8461,17.0938,1418800.0],["2001-11-19",17.17,17.2795,17.0271,17.2176,1581100.0],["2001-11-20",17.2176,17.2414,16.7175,16.8414,1778000.0],["2001-11-21",16.789,17.1652,16.6937,17.0414,1284400.0],["2001-11-23",17.0652,17.2891,17.0604,17.1557,531400.0],["2001-11-26",17.2414,17.27,16.8699,17.2367,1838500.0],["2001-11-27",17.2176,17.2462,16.9509,17.0319,2218800.0],["2001-11-28",17.0461,17.1319,16.5508,16.6175,2463600.0],["2001-11-29",16.6223,16.8842,16.5127,16.5984,2100200.0],["2001-11-30",16.6604,16.7842,16.4079,16.6747,2603400.0],["2001-12-03",16.6699,16.7842,16.4556,16.5937,2812500.0],["2001-12-04",16.5746,17.1319,16.5651,17.1128,2277400.0],["2001-12-05",17.1747,18.7989,17.1033,18.7417,4643400.0],["2001-12-06",18.4559,18.556,17.8749,17.8749,2628500.0],["2001-12-07",17.8082,17.932,17.551,17.8701,2377100.0],["2001-12-10",17.8987,18.1797,17.6082,17.6558,1586600.0],["2001-12-11",17.7653,18.2226,17.6844,18.0606,2914500.0],["2001-12-12",18.0178,18.6655,17.8796,18.5798,2807000.0],["2001-12-13",18.4798,18.5036,18.0987,18.1464,3142000.0],["2001-12-14",18.194,18.4083,17.8701,17.9987,2363200.0],["2001-12-17",18.0368,18.394,17.8987,18.1988,2943500.0],["2001-12-18",18.1654,18.1654,17.4939,17.8034,4667300.0],["2001-12-19",16.7175,17.6939,16.6699,16.9604,9529000.0],["2001-12-20",16.9318,16.9318,16.2746,16.4317,4613700.0],["2001-12-21",17.1462,17.1462,16.4365,16.6651,4082200.0],["2001-12-24",16.8175,17.0271,16.7032,16.727,726300.0],["2001-12-26",16.7842,17.2081,16.7128,16.9223,1406400.0],["2001-12-27",16.9128,17.1224,16.8033,17.0176,1545200.0],["2001-12-28",17.0128,17.2748,16.9176,17.0509,1603000.0],["2001-12-31",16.9557,17.2271,16.5984,16.5984,1822000.0],["2002-01-02",16.708,16.7413,16.1698,16.4794,2903800.0],["2002-01-03",16.5746,16.8985,16.4651,16.7699,1852200.0],["2002-01-04",16.727,16.9795,16.6413,16.9604,2053400.0],["2002-01-07",16.9557,17.1462,16.5365,16.5699,1867400.0],["2002-01-08",16.6175,16.8128,16.165,16.4603,1891000.0],["2002-01-09",16.5175,17.3748,16.4556,16.8556,3357900.0],["2002-01-10",16.7604,17.8082,16.5984,17.5701,3353200.0],["2002-01-11",17.6463,17.6796,17.3319,17.632,2333000.0],["2002-01-14",17.9035,17.9797,17.3272,17.5462,2620800.0],["2002-01-15",17.6367,18.2131,17.5796,18.0035,2312600.0],["2002-01-16",18.0559,18.0987,17.6463,17.6463,2507600.0],["2002-01-17",17.7225,18.0892,17.4558,17.913,1602100.0],["2002-01-18",17.6939,17.7749,17.2224,17.2605,2093300.0],["2002-01-22",17.5224,17.5224,16.7985,16.8366,2914700.0],["2002-01-23",16.8747,17.1176,16.8366,17.07,2704000.0],["2002-01-24",17.17,17.3653,17.0271,17.2605,2416800.0],["2002-01-25",17.2938,17.3414,17.0747,17.1747,1507300.0],["2002-01-28",17.1605,17.3081,16.5508,16.8366,2620500.0],["2002-01-29",16.4079,16.508,15.1696,16.2651,10705300.0],["2002-01-30",16.4323,17.2159,16.3893,17.149,4318600.0],["2002-01-31",17.0582,17.5361,16.9149,17.5361,2154700.0],["2002-02-01",17.2685,17.4596,16.8241,17.106,1517700.0],["2002-02-04",17.106,17.1203,16.6377,16.7906,1889100.0],["2002-02-05",16.8098,17.1395,16.5709,16.7954,1926700.0],["2002-02-06",16.9627,16.9961,16.4466,16.6616,2519600.0],["2002-02-07",16.6091,17.2541,16.6043,16.6999,2135400.0],["2002-02-08",16.6999,17.2446,16.6282,17.1968,1602300.0],["2002-02-11",17.1538,17.4787,17.1204,17.3449,1529800.0],["2002-02-12",17.1251,17.1777,16.7859,16.9149,1479000.0],["2002-02-13",16.9292,17.3019,16.8289,16.9818,1695200.0],["2002-02-14",17.0439,17.2924,16.7238,16.9149,2322300.0],["2002-02-15",16.891,17.3688,16.8575,17.2494,2354100.0],["2002-02-19",17.1347,17.2255,16.9913,17.106,2607900.0],["2002-02-20",17.1825,17.45,17.0582,17.2398,1827100.0],["2002-02-21",17.2924,17.4023,16.8575,16.8671,1881300.0],["2002-02-22",16.8814,17.4883,16.8432,17.364,2046700.0],["2002-02-25",17.364,17.9183,17.364,17.7845,2092300.0],["2002-02-26",17.7797,17.9135,17.4978,17.7463,1756800.0],["2002-02-27",17.7893,17.8227,17.3688,17.5743,2339300.0],["2002-02-28",17.5838,17.7989,17.5026,17.6555,2062800.0],["2002-03-01",17.6603,18.4582,17.5695,18.3483,2231400.0],["2002-03-04",18.4391,19.8535,18.4105,19.7197,5729200.0],["2002-03-05",19.5668,19.8105,18.9934,19.1893,4269000.0],["2002-03-06",19.1176,19.519,18.9647,19.4187,2740100.0],["2002-03-07",19.6863,20.1402,19.2323,19.4282,3772700.0],["2002-03-08",19.8774,19.9634,19.4378,19.7723,3430600.0],["2002-03-11",19.5907,19.9634,19.0746,19.8583,3495300.0],["2002-03-12",19.6146,19.9491,19.4426,19.8535,1947100.0],["2002-03-13",19.6194,19.7293,18.9934,19.2467,3057700.0],["2002-03-14",19.1129,19.1176,18.4248,18.8978,4487400.0],["2002-03-15",18.9934,19.4856,18.874,19.3757,3252300.0],["2002-03-18",19.4712,19.8009,19.4043,19.5716,3022600.0],["2002-03-19",19.4235,20.0016,19.4235,19.7818,2629200.0],["2002-03-20",19.6815,19.6862,18.8739,18.9265,3346800.0],["2002-03-21",18.5395,18.9313,18.3149,18.874,4328000.0],["2002-03-22",18.7641,18.9217,18.334,18.7593,1579800.0],["2002-03-25",18.5825,18.7497,18.1524,18.2289,1991500.0],["2002-03-26",18.1763,18.549,18.1572,18.3388,2112100.0],["2002-03-27",18.2576,18.3961,18.1572,18.3101,1436800.0],["2002-03-28",18.3484,19.1463,18.3197,18.9695,2493700.0],["2002-04-01",18.8453,18.874,18.377,18.7593,1929300.0],["2002-04-02",18.6542,18.7306,18.4869,18.5347,2250600.0],["2002-04-03",18.6542,18.917,18.205,18.4391,2031800.0],["2002-04-04",18.4917,18.6255,18.0951,18.4439,1999100.0],["2002-04-05",18.5108,18.7784,18.4009,18.6064,1287200.0],["2002-04-08",18.3914,18.8978,18.3914,18.8978,1844300.0],["2002-04-09",18.9217,19.0938,18.7449,18.8262,1775000.0],["2002-04-10",18.9647,19.4712,18.8835,19.4043,2416500.0],["2002-04-11",19.3374,19.4808,19.0938,19.0938,1611800.0],["2002-04-12",19.2276,19.5907,18.8692,19.4712,2300400.0],["2002-04-15",19.734,19.7818,19.2371,19.3518,2363900.0],["2002-04-16",19.519,19.7627,19.3804,19.7627,1963900.0],["2002-04-17",19.7006,19.734,18.9839,19.2132,2011200.0],["2002-04-18",19.1845,19.3709,18.6494,19.1129,1738800.0],["2002-04-19",19.2228,19.347,18.7545,18.764,1916600.0],["2002-04-22",18.6637,18.8262,18.2528,18.5682,2754900.0],["2002-04-23",18.635,18.7019,18.291,18.377,1833400.0],["2002-04-24",18.3579,18.5777,18.1572,18.205,2344600.0],["2002-04-25",18.205,18.2767,17.7415,18.205,3871000.0],["2002-04-26",18.3006,18.5586,17.8275,17.8371,1848200.0],["2002-04-29",18.024,18.0623,17.0799,17.3435,3929300.0],["2002-04-30",17.3674,18.4888,17.3243,17.8898,4356100.0],["2002-05-01",17.9713,17.9713,17.2189,17.7508,3080300.0],["2002-05-02",17.6837,18.0288,17.1805,17.5016,2558600.0],["2002-05-03",17.4824,17.54,16.9649,17.032,2564700.0],["2002-05-06",17.0895,17.4202,16.5096,16.5096,2337600.0],["2002-05-07",16.8307,17.0703,16.5336,16.7492,3477200.0],["2002-05-08",16.9841,17.3818,16.7684,17.3722,3006200.0],["2002-05-09",17.3531,17.5016,16.7396,16.8019,2379900.0],["2002-05-10",17.0655,17.1182,16.246,16.2604,3102800.0],["2002-05-13",16.385,16.8019,16.1358,16.361,3251400.0],["2002-05-14",16.754,17.123,16.73,17.0415,3294700.0],["2002-05-15",17.0607,18.163,16.9265,17.5831,3392300.0],["2002-05-16",17.6502,18.0671,17.6166,17.8467,2548000.0],["2002-05-17",17.7556,18.2109,17.6502,18.0336,2300100.0],["2002-05-20",18.0671,18.1246,17.1614,17.4489,2159200.0],["2002-05-21",17.4537,17.5304,16.917,17.2764,2189400.0],["2002-05-22",17.1134,17.3435,16.7828,17.1518,1591100.0],["2002-05-23",17.2045,17.3866,16.7971,17.3003,1934900.0],["2002-05-24",17.2524,17.3435,16.869,17.032,1247500.0],["2002-05-28",17.123,17.1518,16.6582,16.9457,2018500.0],["2002-05-29",16.9361,17.0128,16.6917,16.8594,1360700.0],["2002-05-30",16.7109,16.8594,16.2221,16.5575,2707400.0],["2002-05-31",16.639,17.0368,16.4856,16.6055,2142600.0],["2002-06-03",16.6055,16.7444,16.1837,16.2412,2073300.0],["2002-06-04",16.1358,16.7013,16.0783,16.5192,3186300.0],["2002-06-05",16.524,16.8355,16.1502,16.7732,3101100.0],["2002-06-06",16.7924,16.8882,16.361,16.4761,2142400.0],["2002-06-07",16.4904,16.8499,16.3562,16.5384,2713300.0],["2002-06-10",16.5336,16.6773,16.2316,16.3131,2337700.0],["2002-06-11",16.3946,16.5959,16.1454,16.1981,2263300.0],["2002-06-12",16.1454,16.3658,15.4313,16.2556,3849800.0],["2002-06-13",16.1741,16.1789,15.6709,15.8003,2375700.0],["2002-06-14",15.6566,15.8387,14.6166,15.7908,4025600.0],["2002-06-17",15.9776,16.4904,15.9201,16.4904,2801000.0],["2002-06-18",16.409,16.4473,16.1023,16.3323,2629100.0],["2002-06-19",16.2221,16.409,15.8626,15.8866,2349000.0],["2002-06-20",15.8435,16.1885,15.4026,15.4553,3113800.0],["2002-06-21",15.1294,15.3067,14.7173,14.7269,5115200.0],["2002-06-24",14.7317,15.2157,14.2524,14.9425,4497600.0],["2002-06-25",14.2668,14.6166,13.8642,13.9793,10461900.0],["2002-06-26",13.6055,14.6406,13.4425,14.5112,5904000.0],["2002-06-27",14.7604,14.8563,13.8259,14.6406,4155000.0],["2002-06-28",14.7173,15.1438,14.6214,14.9952,3161300.0],["2002-07-01",15.0,15.1917,14.1901,14.2476,2580600.0],["2002-07-02",14.0799,14.4441,13.4617,13.6917,3432500.0],["2002-07-03",13.754,14.2285,13.6869,14.1757,3570400.0],["2002-07-05",14.238,15.0,14.0895,14.909,1326000.0],["2002-07-08",14.8515,15.1582,13.869,14.1182,3034300.0],["2002-07-09",14.0847,14.2812,13.7301,13.7828,3156000.0],["2002-07-10",13.8546,14.0368,13.2221,13.2412,2732700.0],["2002-07-11",12.9633,13.7205,12.7764,13.4856,4143600.0],["2002-07-12",13.639,13.778,13.0591,13.5815,3154300.0],["2002-07-15",13.4281,14.0511,12.853,14.0463,4151700.0],["2002-07-16",13.6582,14.0176,13.1646,13.3754,3281800.0],["2002-07-17",13.6486,13.9792,13.1214,13.524,2854400.0],["2002-07-18",13.0687,13.0735,10.639,11.7412,12607100.0],["2002-07-19",11.2141,11.6454,11.0368,11.1566,4653800.0],["2002-07-22",10.9217,11.262,10.5623,10.6534,5710300.0],["2002-07-23",10.615,11.1038,10.5575,10.7348,5554600.0],["2002-07-24",10.6869,11.4393,10.3802,11.3866,4446900.0],["2002-07-25",11.3435,11.4249,10.7109,11.0607,3850900.0],["2002-07-26",11.0272,11.5352,10.8594,11.4154,3297500.0],["2002-07-29",12.2588,12.5607,11.6693,12.5272,3544900.0],["2002-07-30",12.4213,12.7052,12.0074,12.5175,2960100.0],["2002-07-31",12.5079,12.6715,12.1373,12.6619,3152100.0],["2002-08-01",12.6282,13.0373,11.9256,12.2384,3084200.0],["2002-08-02",12.1518,12.2721,11.3096,11.4828,3693400.0],["2002-08-05",10.631,11.1315,10.4963,10.7754,5303700.0],["2002-08-06",10.6406,11.2566,10.6406,11.0305,3327700.0],["2002-08-07",11.2326,11.377,10.5155,10.8813,3190600.0],["2002-08-08",10.7561,11.0016,10.5444,10.838,3544000.0],["2002-08-09",10.7658,10.8235,10.2027,10.4578,4482900.0],["2002-08-12",10.3326,10.4385,9.8129,9.8899,4539100.0],["2002-08-13",9.8899,10.8428,9.8899,10.3808,5539000.0],["2002-08-14",10.4626,11.3096,10.1931,11.2278,6347200.0],["2002-08-15",11.2807,11.3481,10.8957,11.0593,6204100.0],["2002-08-16",11.0786,11.7138,10.9727,11.632,3770100.0],["2002-08-19",11.7427,11.8678,11.4684,11.709,2713900.0],["2002-08-20",11.6224,11.6609,11.2855,11.5358,2829300.0],["2002-08-21",11.6657,12.0315,11.4973,11.8871,2351100.0],["2002-08-22",11.863,12.2673,11.7042,12.1566,2204700.0],["2002-08-23",12.0988,12.2384,11.6417,11.7379,2460500.0],["2002-08-26",11.8245,12.1903,11.7235,12.0363,2339600.0],["2002-08-27",12.3395,12.3876,11.7427,11.839,1931100.0],["2002-08-28",11.632,11.9833,11.2133,11.4492,2090700.0],["2002-08-29",11.2085,11.7331,11.0978,11.4588,2478000.0],["2002-08-30",11.4828,11.6272,11.2615,11.2615,2139900.0],["2002-09-03",11.3,11.3048,10.6358,10.8283,2681000.0],["2002-09-04",10.8572,11.2085,10.6503,11.093,2565100.0],["2002-09-05",10.8813,10.9053,10.5011,10.6358,4298500.0],["2002-09-06",10.8765,11.4876,10.8187,11.223,3503900.0],["2002-09-09",11.17,11.5262,11.0016,11.3385,2028400.0],["2002-09-10",11.3914,11.5983,11.2615,11.5069,1987900.0],["2002-09-11",11.7042,12.0267,11.6561,11.6994,2288700.0],["2002-09-12",11.6465,11.6465,11.1363,11.2615,2124200.0],["2002-09-13",10.9727,11.3866,10.8716,11.2663,1832200.0],["2002-09-16",11.2085,11.2133,10.9005,11.0545,2953500.0],["2002-09-17",11.17,11.5021,11.069,11.1845,3078200.0],["2002-09-18",11.146,11.454,10.9968,11.2663,4356300.0],["2002-09-19",11.0738,12.0796,11.0449,11.9208,7506500.0],["2002-09-20",12.1422,12.1759,11.4155,11.6032,6314800.0],["2002-09-23",11.5695,11.94,11.5165,11.709,3651300.0],["2002-09-24",11.6032,11.94,11.5502,11.7187,4574600.0],["2002-09-25",11.8919,12.1662,11.685,12.0122,4198200.0],["2002-09-26",12.1807,12.4165,11.9256,12.1903,2469400.0],["2002-09-27",12.0652,12.5994,11.9882,12.0988,3208200.0],["2002-09-30",11.9737,11.9737,11.454,11.6802,4111600.0],["2002-10-01",11.7042,12.1325,11.478,12.0988,3984900.0],["2002-10-02",11.9978,12.224,11.5935,11.6128,3178300.0],["2002-10-03",11.5791,11.6465,11.093,11.3577,4662900.0],["2002-10-04",11.531,11.608,10.9005,11.1796,2780700.0],["2002-10-07",11.1508,11.4636,10.9775,11.1604,3116200.0],["2002-10-08",11.2759,11.6368,10.9631,11.4443,3108500.0],["2002-10-09",11.2566,11.2615,10.8283,11.069,4235700.0],["2002-10-10",11.069,12.1229,11.069,12.0218,3929900.0],["2002-10-11",12.1903,12.9796,12.0411,12.6764,3731300.0],["2002-10-14",12.4694,13.0999,12.4405,13.071,2199400.0],["2002-10-15",13.9565,13.9902,13.225,13.4271,3848300.0],["2002-10-16",13.2539,13.6726,12.6571,13.0084,3301900.0],["2002-10-17",13.5282,14.1009,13.302,13.5956,3050200.0],["2002-10-18",13.3982,13.8554,13.2972,13.7255,1808100.0],["2002-10-21",13.7207,14.226,13.3164,14.1779,2433000.0],["2002-10-22",14.0528,14.0961,13.6822,13.8555,2131300.0],["2002-10-23",13.8121,14.1683,13.6678,14.0672,2345900.0],["2002-10-24",14.0528,14.1875,13.4031,13.4512,2782100.0],["2002-10-25",13.4753,14.5773,12.7919,14.4715,3304800.0],["2002-10-28",14.51,14.51,13.7063,13.841,2766300.0],["2002-10-29",13.8603,14.1635,13.0421,13.2876,4923000.0],["2002-10-30",13.3987,14.0703,13.36,13.6161,3485800.0],["2002-10-31",13.6838,14.022,13.5291,13.9254,2689100.0],["2002-11-01",13.7707,14.1331,13.4567,14.0075,2784100.0],["2002-11-04",14.2008,14.4665,13.6886,13.8287,3254900.0],["2002-11-05",13.1184,13.6354,13.1136,13.6016,3280200.0],["2002-11-06",13.7707,13.7707,13.1426,13.4084,3720400.0],["2002-11-07",12.7754,13.1668,12.7512,12.9107,3566400.0],["2002-11-08",12.9735,13.1764,12.6111,12.7657,2442100.0],["2002-11-11",12.7561,12.872,12.3212,12.3695,2388600.0],["2002-11-12",12.442,12.8624,12.2004,12.5821,2542000.0],["2002-11-13",12.5386,12.8624,12.1811,12.7029,3121400.0],["2002-11-14",12.93,13.5485,12.9203,13.4277,3421400.0],["2002-11-15",13.2779,13.5581,13.1813,13.5098,2220400.0],["2002-11-18",13.5388,13.6451,13.2876,13.3069,2453200.0],["2002-11-19",13.1378,13.534,13.0218,13.1764,2960100.0],["2002-11-20",13.1909,13.5871,13.0508,13.5678,3252400.0],["2002-11-21",13.6258,13.9157,13.4325,13.9012,4022100.0],["2002-11-22",13.9157,14.0993,13.6741,14.08,2794700.0],["2002-11-25",14.1283,14.1331,13.7176,13.8867,2975100.0],["2002-11-26",13.8481,13.9978,13.4373,13.5243,2731700.0],["2002-11-27",13.5871,14.4231,13.5871,14.2105,3471500.0],["2002-11-29",14.3167,14.3651,14.051,14.109,1357200.0],["2002-12-02",14.3119,14.4665,14.1138,14.2588,3562400.0],["2002-12-03",14.2539,14.2781,13.6789,13.8674,2569600.0],["2002-12-04",13.7514,14.1621,13.7514,14.022,2825200.0],["2002-12-05",14.1186,14.1186,13.2248,13.505,3609200.0],["2002-12-06",13.2102,13.7176,13.0653,13.6258,2696500.0],["2002-12-09",13.5388,13.5581,13.0943,13.1523,1872600.0],["2002-12-10",13.2054,13.4277,13.0411,13.2731,2583800.0],["2002-12-11",13.1764,13.3359,13.0025,13.2876,1933100.0],["2002-12-12",13.3649,13.3939,13.0315,13.2151,1337400.0],["2002-12-13",13.0798,13.1378,12.6981,12.7657,2426000.0],["2002-12-16",12.6884,13.1426,12.6836,13.1184,3374300.0],["2002-12-17",12.9976,13.1329,12.8575,13.0025,2298400.0],["2002-12-18",13.1233,13.1619,12.4468,12.6787,2494200.0],["2002-12-19",12.8189,13.0701,12.471,12.8285,3309700.0],["2002-12-20",13.0653,13.6258,12.901,13.418,5081000.0],["2002-12-23",13.4712,13.7321,13.3262,13.6789,3228100.0],["2002-12-24",13.5533,13.6548,13.5147,13.5388,1552300.0],["2002-12-26",13.563,13.964,13.4615,13.5002,1858900.0],["2002-12-27",13.447,13.5002,13.2006,13.2199,1561100.0],["2002-12-30",13.2586,13.4953,13.1088,13.4422,1652300.0],["2002-12-31",13.4325,13.563,13.2296,13.4808,1846400.0],["2003-01-02",13.5436,14.0172,13.3794,13.9737,2415900.0],["2003-01-03",13.877,14.0751,13.7707,14.0268,1809300.0],["2003-01-06",14.051,14.539,13.9833,14.4859,3403900.0],["2003-01-07",14.3989,14.4134,13.8046,14.2298,3152500.0],["2003-01-08",14.1573,14.2539,13.6161,13.7563,2849700.0],["2003-01-09",13.8287,14.1331,13.8239,14.0413,2475300.0],["2003-01-10",13.8625,14.1525,13.6306,13.9495,2391700.0],["2003-01-13",14.0703,14.0703,13.4615,13.6161,2771500.0],["2003-01-14",13.5388,13.7659,13.476,13.6065,2177500.0],["2003-01-15",13.3552,13.4325,13.0701,13.3021,3223000.0],["2003-01-16",13.2972,13.4132,13.1426,13.3117,2544000.0],["2003-01-17",13.1474,13.2537,12.6836,12.7271,2602100.0],["2003-01-21",12.8237,13.0798,12.4565,12.4565,2285300.0],["2003-01-22",12.5,12.5193,12.1327,12.2246,2814900.0],["2003-01-23",12.3647,12.4758,12.1424,12.3405,2618400.0],["2003-01-24",12.355,12.3792,11.7462,12.1424,2978600.0],["2003-01-27",11.9346,12.4372,11.8815,11.925,2425200.0],["2003-01-28",12.012,12.5048,11.9588,12.3067,3257200.0],["2003-01-29",12.2197,12.4951,11.7365,12.4613,3166500.0],["2003-01-30",12.539,12.539,11.8887,12.0149,3314100.0],["2003-01-31",11.913,12.5098,11.8936,12.2187,3296800.0],["2003-02-03",12.2818,12.5923,12.2138,12.4662,2858400.0],["2003-02-04",12.3254,12.374,12.0925,12.2284,2701300.0],["2003-02-05",12.2915,12.5244,12.0683,12.1556,2759100.0],["2003-02-06",12.0877,12.3546,11.8547,12.078,2165800.0],["2003-02-07",12.243,12.4953,12.1556,12.2915,3107800.0],["2003-02-10",12.3109,12.4613,12.0828,12.3303,2701400.0],["2003-02-11",12.4079,12.471,12.0197,12.1362,2553600.0],["2003-02-12",12.1265,12.3352,11.9178,11.9809,2393300.0],["2003-02-13",12.0537,12.0586,11.5587,11.8159,2858200.0],["2003-02-14",11.879,12.3012,11.8111,12.2963,2144000.0],["2003-02-18",12.3351,12.5681,12.2672,12.5147,2452200.0],["2003-02-19",12.4516,12.5972,12.2866,12.4516,2045200.0],["2003-02-20",12.4613,12.6069,12.1993,12.2138,1812600.0],["2003-02-21",12.3206,12.67,12.175,12.5438,2529000.0],["2003-02-24",12.4953,12.5681,12.306,12.4128,2505300.0],["2003-02-25",12.2381,12.3255,11.8887,12.2915,2597800.0],["2003-02-26",12.2284,12.2575,11.9906,12.0877,2206600.0],["2003-02-27",11.9518,12.3497,11.9324,12.2769,2147400.0],["2003-02-28",12.2769,12.7961,12.1313,12.7331,3812400.0],["2003-03-03",12.7719,12.898,12.6409,12.7525,3354200.0],["2003-03-04",12.8253,12.8835,12.67,12.7136,3034900.0],["2003-03-05",12.7428,12.932,12.6894,12.8738,2404300.0],["2003-03-06",12.8253,12.8301,12.6651,12.7864,2245300.0],["2003-03-07",12.6409,12.8301,12.4371,12.767,3238100.0],["2003-03-10",12.6942,12.7331,12.0391,12.1313,2689300.0],["2003-03-11",12.2527,12.2527,11.7431,11.9712,4276100.0],["2003-03-12",11.879,12.2138,11.8402,12.1459,2930400.0],["2003-03-13",12.2235,12.3254,11.5296,12.3109,6586700.0],["2003-03-14",12.2284,12.4468,12.0343,12.1896,4709400.0],["2003-03-17",12.3254,12.835,12.078,12.8301,4708500.0],["2003-03-18",12.7088,12.9175,12.6069,12.9029,3089500.0],["2003-03-19",12.9466,13.228,12.8689,13.1018,2756100.0],["2003-03-20",13.0048,13.5774,12.8592,13.3057,3124400.0],["2003-03-21",13.689,14.776,13.4658,14.2762,7239200.0],["2003-03-24",13.7812,14.0141,13.5871,13.6647,3375700.0],["2003-03-25",13.7521,14.0093,13.6065,13.854,2307800.0],["2003-03-26",13.8055,14.0141,13.7569,13.8152,2489400.0],["2003-03-27",13.7569,13.8588,13.393,13.6162,3373000.0],["2003-03-28",13.5095,13.6114,13.296,13.3882,1569900.0],["2003-03-31",13.2474,13.4415,12.9757,13.3299,3228100.0],["2003-04-01",13.3493,13.7084,13.1067,13.5725,3358500.0],["2003-04-02",13.6793,14.2422,13.6599,13.9996,4540400.0],["2003-04-03",14.0627,14.0627,13.7327,13.8249,2092900.0],["2003-04-04",13.951,14.0044,13.5871,13.7666,1574500.0],["2003-04-07",14.1743,14.4072,13.8297,13.8686,2529100.0],["2003-04-08",13.888,14.0724,13.8297,13.8686,1803900.0],["2003-04-09",13.8685,14.1112,13.5434,13.5725,2765100.0],["2003-04-10",13.5871,13.8443,13.5677,13.8152,2039700.0],["2003-04-11",13.8637,14.1112,13.5434,13.7812,2236200.0],["2003-04-14",13.7958,14.1937,13.7472,14.15,1959200.0],["2003-04-15",14.1015,14.3975,14.0675,14.2422,2298700.0],["2003-04-16",14.4266,14.4363,13.9753,14.0432,2203800.0],["2003-04-17",13.888,14.7226,13.8831,14.6498,2788700.0],["2003-04-21",14.4169,14.5819,14.1985,14.3926,1842000.0],["2003-04-22",14.5964,14.9215,14.1937,14.9118,2546700.0],["2003-04-23",14.8682,15.3728,14.6547,15.1157,2915500.0],["2003-04-24",15.0283,15.1254,14.7372,14.9118,2312500.0],["2003-04-25",14.8585,14.873,14.1452,14.2956,3434200.0],["2003-04-28",14.3247,15.0623,14.315,14.9749,2589800.0],["2003-04-29",15.1064,15.16,14.7558,15.0577,2262800.0],["2003-04-30",14.9554,15.2038,14.8629,15.1697,3399500.0],["2003-05-01",15.048,15.1454,14.6973,15.0334,2205800.0],["2003-05-02",14.9798,15.4376,14.8483,15.3645,1846800.0],["2003-05-05",15.4035,15.5545,15.2136,15.3158,2712300.0],["2003-05-06",15.2915,15.6762,15.233,15.5155,3351500.0],["2003-05-07",15.3597,15.4863,15.2038,15.2623,2109900.0],["2003-05-08",15.1697,15.1843,14.9847,15.009,3434100.0],["2003-05-09",15.0285,15.048,14.8142,14.9701,3039100.0],["2003-05-12",14.9798,15.0675,14.8191,14.9993,2810800.0],["2003-05-13",14.9262,15.0675,14.8337,14.9701,2895500.0],["2003-05-14",14.897,15.0675,14.6486,14.6827,2389900.0],["2003-05-15",14.8288,14.897,14.7217,14.7266,2866500.0],["2003-05-16",14.7363,14.8288,14.3224,14.3857,3370000.0],["2003-05-19",14.3662,14.4879,13.962,13.9669,3461900.0],["2003-05-20",14.0107,14.4246,13.9961,14.1909,3018500.0],["2003-05-21",14.001,14.3418,14.001,14.1032,2854800.0],["2003-05-22",14.0789,14.3613,14.0204,14.1617,1845900.0],["2003-05-23",14.1276,14.3565,14.113,14.147,1705800.0],["2003-05-27",14.1276,14.6584,14.1227,14.4733,3410200.0],["2003-05-28",14.4685,14.8678,14.4149,14.6389,2377400.0],["2003-05-29",14.712,14.9262,14.6486,14.6535,2951900.0],["2003-05-30",14.7704,15.1551,14.522,14.8629,2493800.0],["2003-06-02",14.9457,15.2671,14.8045,14.9555,3081200.0],["2003-06-03",14.9506,14.9506,14.6097,14.7071,2466000.0],["2003-06-04",14.7071,14.936,14.4977,14.7899,4525100.0],["2003-06-05",14.6633,14.7168,14.2931,14.561,3188100.0],["2003-06-06",14.6097,15.2282,14.5707,15.009,3952600.0],["2003-06-09",14.8824,14.9165,14.5659,14.7314,2480000.0],["2003-06-10",14.8288,14.8775,14.6243,14.8386,1354300.0],["2003-06-11",14.8483,14.8581,14.3662,14.6535,2310100.0],["2003-06-12",14.7314,15.0675,14.4928,14.7266,2228500.0],["2003-06-13",14.8094,14.9019,14.2444,14.3467,1836800.0],["2003-06-16",14.4198,15.0334,14.4003,15.0285,2416000.0],["2003-06-17",15.048,15.1746,14.8629,15.009,2371000.0],["2003-06-18",14.9311,15.2574,14.8142,15.2233,2056900.0],["2003-06-19",15.1259,15.1259,14.6584,14.8288,2667500.0],["2003-06-20",15.0967,15.2233,14.6486,14.6827,3184600.0],["2003-06-23",14.6389,14.7558,14.3467,14.449,2131600.0],["2003-06-24",14.5318,14.9457,14.5123,14.8191,3827600.0],["2003-06-25",14.4928,14.6584,14.1958,14.3224,6178800.0],["2003-06-26",14.4441,14.7217,14.1714,14.6827,4150300.0],["2003-06-27",14.6633,14.7168,14.1276,14.2591,3452000.0],["2003-06-30",14.3516,14.3905,14.1957,14.3126,2248700.0],["2003-07-01",14.2152,14.4392,13.8451,14.2493,3750000.0],["2003-07-02",14.3418,14.3418,14.1227,14.1957,2973700.0],["2003-07-03",14.1422,14.3078,13.9571,14.0448,1704300.0],["2003-07-07",14.1178,14.4879,14.0009,14.3759,2916500.0],["2003-07-08",14.3613,14.6827,14.337,14.5902,2408300.0],["2003-07-09",14.5464,14.7314,14.4052,14.6535,2152800.0],["2003-07-10",14.5415,14.6097,14.3029,14.3905,2091700.0],["2003-07-11",14.4246,14.9603,14.4149,14.7217,2243900.0],["2003-07-14",14.7363,15.048,14.5902,14.5999,2347600.0],["2003-07-15",14.8386,14.8678,14.5659,14.7071,2113000.0],["2003-07-16",14.8337,14.8337,14.3857,14.634,1831700.0],["2003-07-17",14.6973,14.7266,14.2444,14.2737,2251900.0],["2003-07-18",14.3613,14.4392,14.1227,14.3467,1755300.0],["2003-07-21",14.4051,14.4149,13.9669,14.1227,2225600.0],["2003-07-22",14.337,14.6048,14.0789,14.4636,2334900.0],["2003-07-23",14.5902,14.5999,14.0983,14.4636,1859700.0],["2003-07-24",14.7022,15.0967,14.4733,14.5659,3752000.0],["2003-07-25",14.6925,15.0382,14.5366,14.9701,2116100.0],["2003-07-28",15.009,15.4911,14.8581,15.3645,3496600.0],["2003-07-29",15.2525,15.345,14.8581,15.2379,2800200.0],["2003-07-30",15.4334,15.4383,14.9496,15.2232,2223900.0],["2003-07-31",15.4725,16.4548,15.277,15.8341,5830500.0],["2003-08-01",15.9025,15.9563,15.4871,15.7217,2948300.0],["2003-08-04",15.5947,16.0443,15.3747,15.8635,2632500.0],["2003-08-05",15.8586,15.9807,15.4041,15.5116,2005300.0],["2003-08-06",15.4041,16.0296,15.1597,15.6093,3731600.0],["2003-08-07",15.6191,16.2007,15.5751,16.0345,3917900.0],["2003-08-08",16.0394,16.3277,15.9807,16.2104,2434000.0],["2003-08-11",16.2153,16.6698,16.0785,16.6161,2997400.0],["2003-08-12",16.66,16.6991,16.274,16.6552,2119000.0],["2003-08-13",16.5672,16.8848,16.4303,16.748,2449700.0],["2003-08-14",16.7187,17.183,16.7187,17.0901,2501400.0],["2003-08-15",17.095,17.4811,16.8262,17.3051,1218800.0],["2003-08-18",17.3736,17.5642,17.2269,17.4908,1974200.0],["2003-08-19",17.5446,17.5935,17.183,17.5348,2281900.0],["2003-08-20",17.4664,17.4957,17.2025,17.3393,1799600.0],["2003-08-21",17.5446,17.8623,17.3051,17.8525,3084800.0],["2003-08-22",18.0333,18.1164,17.3393,17.4908,2376700.0],["2003-08-25",17.3736,17.6032,17.1683,17.6032,1888600.0],["2003-08-26",17.5055,17.5837,16.9875,17.4322,2974800.0],["2003-08-27",17.3491,17.4811,17.2269,17.3589,1820900.0],["2003-08-28",17.3589,17.701,17.1292,17.5837,1764300.0],["2003-08-29",17.5495,17.6766,17.4615,17.613,1431200.0],["2003-09-02",17.7352,18.2044,17.5935,18.1604,3696100.0],["2003-09-03",18.2435,18.3265,17.8281,17.9307,2671200.0],["2003-09-04",17.8867,18.1017,17.8329,17.9747,3184400.0],["2003-09-05",17.9942,17.9942,17.3296,17.5544,3580000.0],["2003-09-08",17.2807,17.6814,17.2514,17.5251,2833000.0],["2003-09-09",17.3931,17.5984,17.2318,17.4908,2368300.0],["2003-09-10",17.4322,17.4811,16.9288,17.0315,2019400.0],["2003-09-11",17.0999,17.1048,16.7871,16.8702,2599400.0],["2003-09-12",16.8653,17.1243,16.6258,17.0363,1906500.0],["2003-09-15",17.0021,17.0803,16.7138,16.8311,2315300.0],["2003-09-16",16.8555,17.0852,16.7676,17.0266,2335100.0],["2003-09-17",17.0657,17.1781,16.7382,16.7627,2222600.0],["2003-09-18",16.8751,17.3051,16.8164,17.1781,2526100.0],["2003-09-19",17.3247,17.354,16.8604,17.0999,2150500.0],["2003-09-22",16.9484,17.0999,16.7187,16.8164,1492200.0],["2003-09-23",16.9386,17.0119,16.5672,16.9044,2054200.0],["2003-09-24",17.3442,17.354,16.6112,16.6649,3725400.0],["2003-09-25",16.6258,17.0559,16.5818,16.792,2414200.0],["2003-09-26",16.6649,16.963,16.5721,16.7285,1822900.0],["2003-09-29",16.8848,17.0168,16.6894,16.8946,1790900.0],["2003-09-30",16.7382,16.9337,16.3961,16.6649,3534100.0],["2003-10-01",16.577,16.8946,16.2984,16.8848,2723400.0],["2003-10-02",16.8506,17.0315,16.6405,16.9875,2189300.0],["2003-10-03",17.3638,17.6912,17.2318,17.4615,3355200.0],["2003-10-06",17.5153,17.7401,17.4175,17.6619,1473800.0],["2003-10-07",17.5837,18.0675,17.5251,18.0431,2637200.0],["2003-10-08",18.0431,18.0529,17.6717,17.7841,1819900.0],["2003-10-09",18.0284,18.0822,17.7596,17.916,2850600.0],["2003-10-10",17.9698,18.1702,17.9453,18.1555,2098200.0],["2003-10-13",18.1799,18.3656,18.0822,18.2484,1375400.0],["2003-10-14",18.2044,18.5318,18.1457,18.4976,1801100.0],["2003-10-15",18.5611,18.5709,18.3607,18.4731,1553700.0],["2003-10-16",18.1995,18.2874,17.9649,18.2288,3641700.0],["2003-10-17",18.2826,18.3461,18.0089,18.1799,2919200.0],["2003-10-20",18.0871,18.3265,18.0822,18.2679,1907300.0],["2003-10-21",18.2435,18.351,18.1213,18.2484,1599000.0],["2003-10-22",18.0968,18.1799,17.9258,18.0871,2276500.0],["2003-10-23",18.1702,18.4389,18.0577,18.3119,2444700.0],["2003-10-24",18.175,18.4047,17.9356,18.3608,2031700.0],["2003-10-27",18.4145,18.4731,18.0822,18.2826,2018400.0],["2003-10-28",18.3803,18.6686,18.1359,18.6246,2446300.0],["2003-10-29",18.6931,18.8641,18.5709,18.7322,1625300.0],["2003-10-30",19.0067,19.0116,18.6194,18.7077,1518900.0],["2003-10-31",18.9822,19.2126,18.8743,19.0802,2413900.0],["2003-11-03",19.0312,19.4038,19.0214,19.1783,1824100.0],["2003-11-04",19.0606,19.1244,18.7175,19.0116,2371000.0],["2003-11-05",19.2469,19.4136,19.0606,19.2028,2900400.0],["2003-11-06",19.1489,19.1881,18.7028,19.09,4144700.0],["2003-11-07",19.1342,19.6538,19.1293,19.4871,3650400.0],["2003-11-10",19.291,19.5117,19.1489,19.1832,1401700.0],["2003-11-11",19.1881,19.443,19.0704,19.2763,1627500.0],["2003-11-12",19.2665,19.8744,19.2469,19.6783,2415900.0],["2003-11-13",19.4675,19.6783,19.3695,19.6587,1849400.0],["2003-11-14",19.6293,19.8205,19.0263,19.0459,2817800.0],["2003-11-17",18.9773,19.1195,18.4919,18.6635,2855100.0],["2003-11-18",18.6978,18.9332,18.34,18.4135,2007200.0],["2003-11-19",18.3204,18.6243,18.2664,18.389,2349900.0],["2003-11-20",18.2272,18.6684,18.1046,18.3547,2234300.0],["2003-11-21",18.2909,18.5851,18.139,18.3743,1633800.0],["2003-11-24",18.6292,19.0655,18.5017,18.9577,2748600.0],["2003-11-25",18.8939,18.943,18.438,18.8253,2118900.0],["2003-11-26",18.8302,18.9724,18.4821,18.8547,1394600.0],["2003-11-28",18.9479,18.9724,18.7175,18.8449,459500.0],["2003-12-01",18.9185,19.242,18.8841,19.1783,1841700.0],["2003-12-02",19.0949,19.4038,18.9136,19.2469,1803800.0],["2003-12-03",19.3156,19.6097,19.144,19.193,2492800.0],["2003-12-04",19.144,19.443,19.0018,19.3989,1712500.0],["2003-12-05",19.193,19.3499,18.6292,18.7959,2720000.0],["2003-12-08",18.8155,19.0949,18.7959,18.992,1959500.0],["2003-12-09",19.1293,19.193,18.6341,18.6831,1793200.0],["2003-12-10",18.7763,18.8449,18.6341,18.7763,1786800.0],["2003-12-11",18.7175,19.3842,18.7126,19.1832,2072800.0],["2003-12-12",19.09,19.242,18.6635,18.9283,2607400.0],["2003-12-15",19.0508,19.2665,18.2615,18.5165,2810100.0],["2003-12-16",18.2713,18.791,18.2615,18.6929,1827300.0],["2003-12-17",18.7763,18.7763,18.4723,18.7028,1827300.0],["2003-12-18",18.742,19.1097,18.59,19.1097,1784700.0],["2003-12-19",18.5508,18.5851,17.5115,17.9037,12190400.0],["2003-12-22",17.9772,18.3106,17.7468,18.2125,3547200.0],["2003-12-23",18.237,18.2615,18.0164,18.1095,2698600.0],["2003-12-24",18.0998,18.1684,17.9576,18.0998,1382100.0],["2003-12-26",18.09,18.188,17.9772,17.9919,999100.0],["2003-12-29",18.1145,18.188,17.9527,18.139,1769300.0],["2003-12-30",18.188,18.2321,17.9135,18.0703,2151100.0],["2003-12-31",18.2174,18.3253,18.0409,18.237,1903400.0],["2004-01-02",18.3155,18.3351,17.9772,18.0605,1413200.0],["2004-01-05",18.0654,18.1586,17.8546,18.0115,2566500.0],["2004-01-06",17.889,18.036,17.6487,17.7713,2928300.0],["2004-01-07",17.6487,17.786,17.5213,17.6487,3828300.0],["2004-01-08",17.4869,17.8252,17.4869,17.7272,2277500.0],["2004-01-09",17.6438,17.7713,17.4967,17.5556,2443900.0],["2004-01-12",17.5311,17.5458,17.3497,17.4428,2410100.0],["2004-01-13",17.3987,17.4624,17.0359,17.2811,2889200.0],["2004-01-14",17.2811,17.3252,17.0801,17.2271,1773300.0],["2004-01-15",17.2859,17.4379,16.8594,17.3105,3493700.0],["2004-01-16",17.4722,17.6732,17.2909,17.4379,3966500.0],["2004-01-20",17.3546,17.5409,17.232,17.4036,3720500.0],["2004-01-21",17.2418,17.7174,17.1977,17.5066,2255300.0],["2004-01-22",17.6928,17.7958,17.482,17.6585,2494100.0],["2004-01-23",17.8448,18.0507,17.6978,17.9919,3470900.0],["2004-01-26",17.688,18.1145,17.6487,18.0458,1929000.0],["2004-01-27",17.9968,18.1292,17.683,17.9184,2215200.0],["2004-01-28",18.0164,18.1635,17.9037,18.0605,2635800.0],["2004-01-29",18.154,18.4343,18.0064,18.3556,3718400.0],["2004-01-30",18.4393,18.6163,18.3704,18.4343,2753700.0],["2004-02-02",18.3556,18.4983,18.031,18.1294,2225200.0],["2004-02-03",18.0753,18.0753,17.7605,17.9081,2042600.0],["2004-02-04",17.8835,18.0605,17.7064,17.8097,1957400.0],["2004-02-05",17.9277,17.9523,17.4703,17.613,2505000.0],["2004-02-06",17.608,17.9376,17.1555,17.8884,2953500.0],["2004-02-09",17.9868,18.0064,17.7556,17.9081,1388800.0],["2004-02-10",17.9376,18.031,17.7064,17.849,1418600.0],["2004-02-11",17.8884,18.0753,17.6277,18.0261,1280000.0],["2004-02-12",17.8884,17.9474,17.6031,17.7212,1686400.0],["2004-02-13",17.608,17.7261,17.1359,17.1555,3231700.0],["2004-02-17",17.3621,17.4703,17.1752,17.3031,2034800.0],["2004-02-18",17.2146,17.2637,16.9047,17.0031,2901300.0],["2004-02-19",17.1506,17.2244,16.8063,16.8703,2074500.0],["2004-02-20",16.9588,16.9686,16.585,16.7424,2500100.0],["2004-02-23",16.5998,16.9981,16.3883,16.4768,2370500.0],["2004-02-24",16.526,16.8653,16.4571,16.5752,2400000.0],["2004-02-25",16.6883,16.6883,16.0833,16.1866,3053900.0],["2004-02-26",16.1177,16.2309,15.6111,15.6898,4903400.0],["2004-02-27",15.9456,16.044,15.6111,15.7636,6566800.0],["2004-03-01",15.8128,15.9308,15.68,15.8817,3262100.0],["2004-03-02",15.8177,16.0882,15.7833,15.8767,3536500.0],["2004-03-03",16.103,16.4571,15.9899,16.3833,4504700.0],["2004-03-04",16.703,16.8604,16.4768,16.6735,5241300.0],["2004-03-05",16.3784,16.6932,16.2309,16.2702,3463300.0],["2004-03-08",16.2555,16.4768,16.0194,16.0489,1969000.0],["2004-03-09",16.2358,16.5998,16.0833,16.4473,3316100.0],["2004-03-10",16.3784,16.5358,16.1177,16.1571,2459500.0],["2004-03-11",16.4276,16.5702,16.1227,16.2112,3112000.0],["2004-03-12",16.3538,16.3735,16.1325,16.3342,2552600.0],["2004-03-15",16.1128,16.3342,15.9112,15.9899,2591500.0],["2004-03-16",16.1473,16.3932,16.0686,16.1669,1832500.0],["2004-03-17",16.2161,16.4768,16.1669,16.3784,1955300.0],["2004-03-18",16.0882,16.3292,16.0686,16.1325,1828600.0],["2004-03-19",16.5063,17.0916,16.4129,16.7276,5207500.0],["2004-03-22",16.6342,16.7719,16.2702,16.644,2361800.0],["2004-03-23",16.6785,16.8654,16.4129,16.6932,2995900.0],["2004-03-24",16.6784,16.8457,16.526,16.6686,1765400.0],["2004-03-25",16.7375,17.3375,16.6785,17.3129,3142000.0],["2004-03-26",17.3228,17.4162,17.1949,17.2883,1915000.0],["2004-03-29",17.4162,17.5884,17.2392,17.5638,1818200.0],["2004-03-30",17.4752,17.6818,17.4752,17.6818,1382300.0],["2004-03-31",17.7507,17.7556,17.3179,17.5097,1929000.0],["2004-04-01",17.6031,17.8736,17.4851,17.8146,1867500.0],["2004-04-02",18.3556,19.0541,18.2474,18.8721,5453400.0],["2004-04-05",18.7737,18.9163,18.4589,18.8229,2727700.0],["2004-04-06",18.6557,18.8131,18.2917,18.754,2501000.0],["2004-04-07",18.4934,18.7491,18.4835,18.6557,1488000.0],["2004-04-08",18.6606,18.8131,18.4589,18.5524,1277700.0],["2004-04-12",18.5819,19.059,18.5819,19.0295,1674800.0],["2004-04-13",19.059,19.241,18.6458,18.7639,2375500.0],["2004-04-14",18.6852,19.0245,18.6065,18.936,1647600.0],["2004-04-15",19.0049,19.2115,18.9508,19.0836,2999900.0],["2004-04-16",19.1721,19.1869,18.9114,19.0049,3079500.0],["2004-04-19",19.0836,19.2016,18.9458,19.1672,1404000.0],["2004-04-20",19.118,19.1672,18.6458,18.6852,1612800.0],["2004-04-21",18.7147,18.8229,18.3212,18.6999,2108600.0],["2004-04-22",18.6163,19.0885,18.5278,18.9213,1754500.0],["2004-04-23",18.7983,18.8229,18.5671,18.6163,1942900.0],["2004-04-26",18.636,18.636,17.9868,18.1294,3073100.0],["2004-04-27",18.2917,18.5819,18.1491,18.3212,2271400.0],["2004-04-28",18.3999,18.4933,18.0212,18.2523,1547400.0],["2004-04-29",18.0846,18.6175,18.0451,18.1882,2106100.0],["2004-04-30",18.3806,18.6027,18.2178,18.3412,2129400.0],["2004-05-03",18.3708,18.6817,18.2228,18.5238,1969800.0],["2004-05-04",18.4448,18.5139,18.1339,18.2721,2397500.0],["2004-05-05",18.2326,18.3313,18.0846,18.2376,1914100.0],["2004-05-06",18.1685,18.4053,18.1586,18.2819,2431500.0],["2004-05-07",18.5385,19.1109,18.3658,18.5533,5321700.0],["2004-05-10",18.4547,18.9086,18.3412,18.6668,3557200.0],["2004-05-11",18.6372,18.6668,18.3807,18.6076,2086300.0],["2004-05-12",18.3658,18.5435,18.0106,18.4497,2640900.0],["2004-05-13",18.4695,18.6866,18.277,18.5879,1467000.0],["2004-05-14",18.6027,18.8001,18.2573,18.4695,1329500.0],["2004-05-17",18.504,18.5484,17.8132,17.9711,2599000.0],["2004-05-18",18.2079,18.3214,18.0303,18.1586,1866400.0],["2004-05-19",18.2672,18.2672,18.0007,18.0945,2018900.0],["2004-05-20",18.0451,18.1142,17.7096,17.8428,2216200.0],["2004-05-21",17.902,17.9958,17.7638,17.9514,1797900.0],["2004-05-24",18.0204,18.05,17.754,17.8576,1253800.0],["2004-05-25",17.7934,18.4399,17.7885,18.3214,2705000.0],["2004-05-26",18.2672,18.5139,18.1339,18.4497,1290500.0],["2004-05-27",18.5879,18.731,18.3313,18.7113,1651400.0],["2004-05-28",18.6816,18.731,18.5089,18.5089,1026500.0],["2004-06-01",18.4399,18.8445,18.356,18.8247,1838000.0],["2004-06-02",18.7507,19.0271,18.6915,18.953,1578900.0],["2004-06-03",18.805,19.1406,18.7754,18.8346,1518600.0],["2004-06-04",18.958,18.958,18.6076,18.7113,1613100.0],["2004-06-07",18.7951,19.0419,18.6175,19.0172,1034700.0],["2004-06-08",19.0912,19.185,18.8741,19.1652,1829700.0],["2004-06-09",19.027,19.1257,18.8395,18.8889,1307600.0],["2004-06-10",18.9629,19.0073,18.7507,18.8741,1199100.0],["2004-06-14",18.7705,18.7853,18.43,18.5089,1411600.0],["2004-06-15",18.6323,18.8445,18.583,18.7359,1501900.0],["2004-06-16",18.6964,18.8988,18.6816,18.7853,1101400.0],["2004-06-17",18.7951,18.8247,18.4004,18.4448,1699300.0],["2004-06-18",18.3757,18.9481,18.2672,18.6076,2241200.0],["2004-06-21",18.5583,18.6027,18.0007,18.1635,3175700.0],["2004-06-22",18.1931,18.2918,18.0155,18.2524,2445200.0],["2004-06-23",18.2326,18.2573,18.1093,18.2277,2037800.0],["2004-06-24",18.203,18.2721,18.0106,18.1043,2705500.0],["2004-06-25",17.226,17.2803,16.2194,16.7375,13685900.0],["2004-06-28",16.6043,16.8164,16.0911,16.2885,5072000.0],["2004-06-29",16.3033,16.8905,16.2342,16.6783,6093600.0],["2004-06-30",16.7474,16.8263,16.55,16.7178,2320100.0],["2004-07-01",16.7029,16.7474,16.4069,16.4858,1977200.0],["2004-07-02",16.5006,16.7424,16.3674,16.4513,1685700.0],["2004-07-06",16.471,16.5302,16.0763,16.1602,2158200.0],["2004-07-07",16.2391,16.3033,15.7703,15.8296,3157500.0],["2004-07-08",15.9085,15.9381,15.6667,15.6865,2052600.0],["2004-07-09",15.6963,15.7901,15.5088,15.7901,2504300.0],["2004-07-12",15.6519,15.8493,15.4397,15.7309,2060700.0],["2004-07-13",15.7407,15.8592,15.5236,15.5236,2008700.0],["2004-07-14",15.4496,15.647,15.1832,15.2522,1890700.0],["2004-07-15",15.6717,15.7457,15.1289,15.1338,4129000.0],["2004-07-16",15.2522,15.2966,14.8772,14.9019,3133800.0],["2004-07-19",14.971,15.2177,14.9266,14.9463,2207200.0],["2004-07-20",14.9907,15.1486,14.892,15.0154,3112600.0],["2004-07-21",14.9808,15.0993,14.7095,14.7095,2759100.0],["2004-07-22",14.7045,14.892,14.3394,14.7884,3840600.0],["2004-07-23",14.7983,14.9858,14.6996,14.8674,2086900.0],["2004-07-26",14.8674,15.0943,14.7983,15.0351,2636200.0],["2004-07-27",15.0549,15.2177,14.7539,14.8279,3234700.0],["2004-07-28",14.7539,14.8476,14.4726,14.6996,2588300.0],["2004-07-29",14.8482,14.8631,14.5955,14.8532,2588900.0],["2004-07-30",14.8829,15.2941,14.7789,15.2148,2848200.0],["2004-08-02",15.2099,15.4626,15.1108,15.3932,2083400.0],["2004-08-03",15.1356,15.4675,15.1356,15.3585,2315000.0],["2004-08-04",15.3387,15.4526,15.2446,15.413,2054100.0],["2004-08-05",15.4725,15.4725,14.9622,14.9919,2147800.0],["2004-08-06",14.6054,14.7343,14.3974,14.4766,4291700.0],["2004-08-09",14.4766,14.6203,14.2834,14.3875,1452600.0],["2004-08-10",14.5708,14.8928,14.4221,14.8086,1934300.0],["2004-08-11",14.7838,15.0117,14.6154,14.9523,1795800.0],["2004-08-12",14.7937,14.9176,14.6897,14.8284,1678200.0],["2004-08-13",14.8631,14.8928,14.5311,14.7689,1657900.0],["2004-08-16",14.8482,15.1108,14.6748,14.8482,1714400.0],["2004-08-17",14.7838,14.9622,14.7144,14.9374,1669200.0],["2004-08-18",14.9622,15.0266,14.764,14.9968,1648100.0],["2004-08-19",14.9423,15.0117,14.7244,14.873,1702400.0],["2004-08-20",14.8482,14.9423,14.7789,14.8433,2198900.0],["2004-08-23",14.8185,14.9176,14.7392,14.8878,1457300.0],["2004-08-24",14.8928,14.9374,14.6847,14.764,1762800.0],["2004-08-25",14.8086,14.9077,14.6847,14.8978,2583700.0],["2004-08-26",14.8482,14.977,14.7987,14.8978,1057700.0],["2004-08-27",14.8928,14.9969,14.8532,14.8631,1146100.0],["2004-08-30",14.8185,14.9126,14.6996,14.7442,1005800.0],["2004-08-31",14.8185,14.8383,14.4915,14.6996,1664500.0],["2004-09-01",14.6203,14.8234,14.4915,14.7293,1607800.0],["2004-09-02",14.7739,15.1851,14.6699,15.1207,1526800.0],["2004-09-03",15.2049,15.5616,15.1058,15.309,1975400.0],["2004-09-07",15.4576,15.5914,15.3436,15.4279,1718200.0],["2004-09-08",15.4824,15.636,15.3238,15.4774,1841800.0],["2004-09-09",15.5963,15.6558,15.3635,15.5121,1076400.0],["2004-09-10",15.5418,15.6905,15.3882,15.5815,1263500.0],["2004-09-13",15.631,16.0075,15.4824,15.7995,1898700.0],["2004-09-14",15.7697,15.7994,15.5715,15.631,2214900.0],["2004-09-15",15.5616,15.636,15.2495,15.3238,2091300.0],["2004-09-16",15.3982,15.5071,15.304,15.3387,1053000.0],["2004-09-17",15.4328,15.7301,15.4328,15.5616,1892900.0],["2004-09-20",15.5319,15.5864,15.4229,15.4675,1262100.0],["2004-09-21",15.418,15.7747,15.4031,15.7152,2363600.0],["2004-09-22",15.6706,15.6954,15.0761,15.1752,3655300.0],["2004-09-23",15.1306,15.2297,14.9126,14.9225,2445500.0],["2004-09-24",14.9275,15.1653,14.8482,14.8978,1842200.0],["2004-09-27",14.9126,14.9126,14.6599,14.7442,2129700.0],["2004-09-28",14.8086,14.8383,14.546,14.7045,2218500.0],["2004-09-29",14.6401,14.8581,14.6154,14.764,1415400.0],["2004-09-30",14.7144,15.086,14.6253,14.9374,3065700.0],["2004-10-01",14.9027,15.2941,14.8185,15.2,2595400.0],["2004-10-04",15.1653,15.4229,14.8779,15.2099,2808500.0],["2004-10-05",15.2396,15.4626,15.2347,15.4081,1951100.0],["2004-10-06",15.4328,15.7152,15.3288,15.7152,2119500.0],["2004-10-07",15.4725,15.6756,15.3833,15.4378,1777300.0],["2004-10-08",15.2842,15.3536,14.8879,14.9126,2016400.0],["2004-10-11",14.977,15.2297,14.9126,15.1653,1221500.0],["2004-10-12",15.2247,15.2545,15.0167,15.1653,1524100.0],["2004-10-13",15.1901,15.2644,14.982,15.0414,1499900.0],["2004-10-14",15.0216,15.1901,14.868,14.8878,958100.0],["2004-10-15",14.9968,15.3833,14.9077,15.1306,1599000.0],["2004-10-18",15.2545,15.3189,14.9869,15.2495,1769800.0],["2004-10-19",15.2446,15.6558,15.2148,15.3783,2529000.0],["2004-10-20",15.3833,15.4824,15.2,15.3337,1635900.0],["2004-10-21",15.4229,15.4279,15.1752,15.413,1823700.0],["2004-10-22",15.4774,15.5171,15.1802,15.2,1318000.0],["2004-10-25",15.3337,15.8341,15.1901,15.7499,3138500.0],["2004-10-26",15.74,15.9629,15.631,15.953,2234800.0],["2004-10-27",15.9035,16.2305,15.7796,16.1809,2352300.0],["2004-10-28",16.4197,16.5043,16.0417,16.4147,2599200.0],["2004-10-29",16.2456,16.5241,16.176,16.3103,1976400.0],["2004-11-01",15.8775,16.2506,15.8178,16.1411,3369000.0],["2004-11-02",16.1859,16.4893,16.0466,16.3302,1844100.0],["2004-11-03",16.4097,16.4097,16.1163,16.3003,2812600.0],["2004-11-04",16.3899,16.6634,16.2953,16.5689,1995700.0],["2004-11-05",17.0365,17.136,16.554,16.7729,2436200.0],["2004-11-08",16.8126,16.8126,16.5291,16.6783,1563600.0],["2004-11-09",16.7629,16.7629,16.5739,16.5938,1030000.0],["2004-11-10",16.7281,16.753,16.5142,16.5789,1262500.0],["2004-11-11",16.6883,16.7878,16.5888,16.753,1101700.0],["2004-11-12",16.7331,16.7878,16.5888,16.7878,1061900.0],["2004-11-15",16.7231,16.8126,16.4595,16.6236,1825400.0],["2004-11-16",16.5888,16.6336,16.4495,16.4844,1224100.0],["2004-11-17",16.4893,16.6883,16.4545,16.5838,1159100.0],["2004-11-18",16.5639,16.5938,16.4446,16.5441,1179200.0],["2004-11-19",16.5142,16.6634,16.3103,16.4048,1553200.0],["2004-11-22",16.4595,16.7629,16.4048,16.6783,1506600.0],["2004-11-23",16.8027,16.8027,16.3252,16.5043,2355100.0],["2004-11-24",16.4645,16.6634,16.4346,16.6286,1030200.0],["2004-11-26",16.6037,16.738,16.549,16.6435,751600.0],["2004-11-29",16.6187,16.7281,16.4893,16.6336,1354400.0],["2004-11-30",16.5391,16.6286,16.4943,16.4943,1287600.0],["2004-12-01",16.5639,16.8873,16.5142,16.8624,1896700.0],["2004-12-02",16.7977,16.8674,16.6286,16.8027,970800.0],["2004-12-03",16.738,16.738,16.5391,16.5689,1439800.0],["2004-12-06",16.5639,16.5888,16.4545,16.4595,1134700.0],["2004-12-07",16.4893,16.6037,16.2506,16.3103,1451100.0],["2004-12-08",16.3799,16.5043,16.3053,16.4197,1032400.0],["2004-12-09",16.3898,16.6236,16.1909,16.5988,1474700.0],["2004-12-10",16.4545,16.5043,16.2854,16.3501,1334500.0],["2004-12-13",16.37,16.3998,16.0218,16.2108,1797900.0],["2004-12-14",16.171,16.6535,16.171,16.549,2202400.0],["2004-12-15",16.5739,16.6485,16.4147,16.5242,1455200.0],["2004-12-16",16.5142,16.5291,16.365,16.4744,1117800.0],["2004-12-17",16.5341,16.8972,16.4247,16.4744,2008600.0],["2004-12-20",16.4893,16.6585,16.355,16.6087,1563100.0],["2004-12-21",16.6236,16.8226,16.549,16.8127,1491200.0],["2004-12-22",17.0365,17.1708,16.8226,17.1111,2656500.0],["2004-12-23",17.1459,17.1957,17.0216,17.0464,1178500.0],["2004-12-27",17.0415,17.0962,16.6734,16.8326,1684900.0],["2004-12-28",16.8823,17.0813,16.8027,16.9867,1482000.0],["2004-12-29",16.9669,17.0166,16.8127,16.9022,947200.0],["2004-12-30",16.9022,16.937,16.7132,16.7729,1024800.0],["2004-12-31",16.748,17.0713,16.7032,16.9519,1463100.0],["2005-01-03",16.9519,16.9917,16.4893,16.6137,2383800.0],["2005-01-04",16.7629,16.8027,16.2655,16.2804,1628300.0],["2005-01-05",16.3799,16.4147,16.166,16.166,1232300.0],["2005-01-06",16.2605,16.2605,16.0068,16.0267,1805600.0],["2005-01-07",16.161,16.1909,15.8974,15.972,1734600.0],["2005-01-10",15.9024,16.0317,15.8029,15.8477,1840000.0],["2005-01-11",15.8427,15.8924,15.6636,15.8576,1620100.0],["2005-01-12",15.9173,15.9372,15.5244,15.7084,1779000.0],["2005-01-13",15.6238,15.6388,15.3105,15.3652,1849300.0],["2005-01-14",15.395,15.5094,15.3403,15.4895,1952100.0],["2005-01-18",15.4099,15.7134,15.3453,15.6537,2663500.0],["2005-01-19",15.7134,15.783,15.5094,15.5691,2211000.0],["2005-01-20",15.6935,15.7631,15.3652,15.4149,2113900.0],["2005-01-21",15.4647,15.6139,15.1065,15.1762,3378000.0],["2005-01-24",15.3154,15.4448,15.1961,15.2955,2701700.0],["2005-01-25",15.3702,15.4647,15.2707,15.3105,1640100.0],["2005-01-26",15.3105,15.4099,15.0966,15.1463,2178500.0],["2005-01-27",15.1762,15.206,14.9623,15.1662,1747700.0],["2005-01-28",15.2112,15.2361,14.8315,15.0513,1865600.0],["2005-01-31",15.1912,15.2861,15.1063,15.2311,1755700.0],["2005-02-01",15.2861,15.2911,15.0613,15.0963,2141600.0],["2005-02-02",15.0813,15.1263,14.9164,15.0014,1631400.0],["2005-02-03",15.0213,15.2361,14.8565,15.1163,2955600.0],["2005-02-04",15.1362,15.1912,14.9314,14.9564,2322000.0],["2005-02-07",15.2511,15.5259,15.1762,15.391,3609000.0],["2005-02-08",15.5059,15.6408,15.411,15.6308,2317400.0],["2005-02-09",15.6757,15.6807,15.3211,15.366,1620500.0],["2005-02-10",15.5209,15.5359,15.336,15.4609,1320400.0],["2005-02-11",15.5059,15.7707,15.376,15.6558,1466000.0],["2005-02-14",15.7607,15.7657,15.4909,15.5558,922800.0],["2005-02-15",15.6108,15.8706,15.5009,15.6408,2445100.0],["2005-02-16",15.7057,15.7557,15.5359,15.6258,1760000.0],["2005-02-17",15.6258,15.6857,15.436,15.4659,1734700.0],["2005-02-18",15.5009,15.5858,15.381,15.4659,1131200.0],["2005-02-22",15.406,15.5958,15.366,15.366,1755900.0],["2005-02-23",15.426,15.4909,15.2711,15.3211,1553200.0],["2005-02-24",15.361,15.7007,15.3161,15.6058,1476100.0],["2005-02-25",15.6208,15.8056,15.5109,15.7507,1318400.0],["2005-02-28",15.8306,15.9705,15.7107,15.9505,2150000.0],["2005-03-01",15.9405,16.0304,15.8806,15.9805,1944700.0],["2005-03-02",15.9855,16.1853,15.8606,16.0454,1332600.0],["2005-03-03",16.1054,16.1853,15.9755,16.0504,1918900.0],["2005-03-04",16.2752,16.3851,16.1353,16.1653,2087700.0],["2005-03-07",16.2252,16.5549,16.1853,16.3701,2217900.0],["2005-03-08",16.3252,16.4051,16.2252,16.2352,1175700.0],["2005-03-09",16.1903,16.3152,16.0704,16.0904,1220100.0],["2005-03-10",16.0904,16.1753,15.9055,16.1703,1178200.0],["2005-03-11",16.1603,16.2452,15.9155,15.9655,1082100.0],["2005-03-14",16.0104,16.2552,15.9255,16.2402,1747100.0],["2005-03-15",16.3052,16.3252,15.9005,15.9205,1480500.0],["2005-03-16",15.8905,15.9405,15.6907,15.7806,1995900.0],["2005-03-17",15.7357,15.9005,15.6807,15.7557,1533100.0],["2005-03-18",15.7607,15.8006,15.5109,15.5658,3791500.0],["2005-03-21",15.5808,15.7357,15.5259,15.5359,2006500.0],["2005-03-22",15.9255,16.6049,15.7856,16.49,6544200.0],["2005-03-23",16.485,17.3292,16.485,17.0095,5343700.0],["2005-03-24",16.9696,17.0195,16.5849,16.6099,3483300.0],["2005-03-28",16.5599,16.6249,16.3202,16.3801,3156300.0],["2005-03-29",16.3901,16.52,16.2153,16.3052,2336900.0],["2005-03-30",16.4101,16.5699,16.3152,16.485,2176900.0],["2005-03-31",16.5549,16.5599,16.2952,16.3951,1603300.0],["2005-04-01",16.485,16.52,16.0954,16.1004,1720400.0],["2005-04-04",16.1054,16.2752,16.0754,16.1353,1507800.0],["2005-04-05",16.2252,16.2252,16.0454,16.1253,1185300.0],["2005-04-06",16.2053,16.3052,15.9605,16.0154,1222400.0],["2005-04-07",16.1253,16.2352,16.0454,16.2352,999900.0],["2005-04-08",16.2602,16.2802,15.9905,15.9905,906900.0],["2005-04-11",16.0104,16.1353,15.9905,16.0454,838200.0],["2005-04-12",16.1004,16.2053,15.8806,16.1703,1521500.0],["2005-04-13",16.2352,16.4201,15.9855,16.0654,1477700.0],["2005-04-14",16.0504,16.47,15.9755,16.0154,2037800.0],["2005-04-15",15.9355,16.3501,15.8856,15.9405,2885000.0],["2005-04-18",15.9205,16.0704,15.5808,15.7057,2078700.0],["2005-04-19",15.6857,15.7357,15.2262,15.6208,2779400.0],["2005-04-20",15.6058,15.7057,15.2511,15.2861,2548200.0],["2005-04-21",15.4759,15.7507,15.4509,15.6907,1689000.0],["2005-04-22",15.7607,15.7806,15.2911,15.361,1448500.0],["2005-04-25",15.4809,15.5609,15.2811,15.4559,1664000.0],["2005-04-26",15.3361,15.4709,15.2012,15.2262,1450200.0],["2005-04-27",15.2361,15.4759,15.1113,15.4709,1784000.0],["2005-04-28",15.3907,15.5562,15.2,15.2602,1636800.0],["2005-04-29",15.2552,15.4208,15.2201,15.3505,1766900.0],["2005-05-02",15.3004,15.4709,15.2552,15.2903,1172200.0],["2005-05-03",15.2903,15.3505,15.0696,15.1097,2251600.0],["2005-05-04",15.2703,15.4057,15.1198,15.3857,1510100.0],["2005-05-05",15.2954,15.4007,15.1348,15.2,1449600.0],["2005-05-06",15.3505,15.8171,15.3305,15.4759,2379600.0],["2005-05-09",15.5261,15.6064,15.3305,15.491,1514700.0],["2005-05-10",15.3505,15.3505,15.1499,15.19,1383900.0],["2005-05-11",15.2653,15.3305,14.9944,15.3004,1581000.0],["2005-05-12",15.3405,15.4007,15.0345,15.1348,1060100.0],["2005-05-13",15.175,15.2051,14.9843,15.0546,1859000.0],["2005-05-16",15.0897,15.1097,14.9693,15.0646,1165300.0],["2005-05-17",15.0646,15.1047,14.9141,15.0646,1947300.0],["2005-05-18",15.0997,15.0997,14.8589,14.9041,3664600.0],["2005-05-19",15.0094,15.0796,14.889,14.899,2172300.0],["2005-05-20",15.0094,15.0094,14.6181,14.8138,3024700.0],["2005-05-23",14.7987,14.9191,14.6231,14.8238,3162400.0],["2005-05-24",14.8689,14.9091,14.7235,14.8238,2387200.0],["2005-05-25",14.8238,14.8338,14.6031,14.6683,1588700.0],["2005-05-26",14.7034,14.8138,14.6532,14.6934,2542000.0],["2005-05-27",14.6984,14.9191,14.6583,14.8388,1737400.0],["2005-05-31",14.7987,14.8288,14.4476,14.4877,3611400.0],["2005-06-01",14.4827,14.6984,14.3472,14.3472,2560300.0],["2005-06-02",14.5479,14.889,14.4676,14.8539,2878100.0],["2005-06-03",14.9191,14.9793,14.7636,14.9492,2461200.0],["2005-06-06",14.9492,15.1699,14.9241,15.0746,2094600.0],["2005-06-07",15.1148,15.2552,15.0596,15.1499,2862900.0],["2005-06-08",15.1549,15.2753,14.9492,15.0746,2449500.0],["2005-06-09",15.0194,15.3305,14.9743,15.2903,1907400.0],["2005-06-10",15.2352,15.3054,15.0546,15.1097,1126100.0],["2005-06-13",15.1398,15.3054,15.1047,15.2051,1943000.0],["2005-06-14",15.1649,15.2352,15.1097,15.2352,1379700.0],["2005-06-15",15.3505,15.501,15.1649,15.2653,2059600.0],["2005-06-16",15.2653,15.3355,15.1499,15.2101,1462400.0],["2005-06-17",15.3154,15.486,15.0997,15.3656,3657600.0],["2005-06-20",15.2301,15.481,15.2201,15.4308,1326200.0],["2005-06-21",15.4007,15.4458,15.0997,15.1499,2339700.0],["2005-06-22",15.3104,15.3556,15.0897,15.1348,1902800.0],["2005-06-23",15.175,15.2201,14.8489,14.9442,2243800.0],["2005-06-24",14.9492,15.0144,14.8489,14.9342,2619500.0],["2005-06-27",14.884,15.0746,14.874,15.0596,2941300.0],["2005-06-28",15.782,16.9157,15.7569,16.5595,13218000.0],["2005-06-29",16.4341,16.5946,16.3137,16.4792,4077600.0],["2005-06-30",16.4391,16.5344,16.2987,16.3137,2747500.0],["2005-07-01",16.414,16.5344,16.3037,16.419,2198800.0],["2005-07-05",16.705,16.71,16.3488,16.5695,1976200.0],["2005-07-06",16.5294,16.8555,16.5043,16.6849,3360400.0],["2005-07-07",16.5495,16.9709,16.5043,16.8956,2833000.0],["2005-07-08",16.8053,17.1816,16.7501,17.1013,3633000.0],["2005-07-11",17.2066,17.307,16.9608,17.2869,3052100.0],["2005-07-12",17.2618,17.4424,17.2468,17.3571,2566000.0],["2005-07-13",17.3471,17.4073,17.2819,17.3722,1547600.0],["2005-07-14",17.1615,17.5578,17.1515,17.4324,3000700.0],["2005-07-15",17.4826,17.5678,17.4173,17.4374,1978100.0],["2005-07-18",17.4374,17.5026,17.3371,17.3872,1732500.0],["2005-07-19",17.3571,17.5327,17.3371,17.4926,1169200.0],["2005-07-20",17.4424,17.6732,17.4424,17.618,1790500.0],["2005-07-21",17.6431,17.6682,17.4775,17.5578,1855300.0],["2005-07-22",17.5578,17.613,17.3421,17.5026,2047700.0],["2005-07-25",17.4826,17.5628,17.2267,17.3872,1726800.0],["2005-07-26",17.3622,17.5177,17.2267,17.4775,1589300.0],["2005-07-27",17.4474,17.5026,17.317,17.4826,1396600.0],["2005-07-28",17.5782,17.7242,17.4272,17.6638,1578100.0],["2005-07-29",17.7091,17.8098,17.5379,17.5782,2003200.0],["2005-08-01",17.5128,17.6689,17.4926,17.553,1528900.0],["2005-08-02",17.5128,17.684,17.4423,17.6437,1019600.0],["2005-08-03",17.5279,17.7595,17.3265,17.7494,3160100.0],["2005-08-04",17.6336,17.7394,17.4473,17.5279,1589000.0],["2005-08-05",17.5178,17.5883,17.3819,17.4473,1051900.0],["2005-08-08",17.4826,17.553,17.3567,17.4423,1221900.0],["2005-08-09",17.5228,17.5329,17.3365,17.4221,1086300.0],["2005-08-10",17.4826,17.684,17.1905,17.2761,2110000.0],["2005-08-11",17.3315,17.4725,17.2962,17.4171,1398000.0],["2005-08-12",17.402,17.548,17.3869,17.5077,1300500.0],["2005-08-15",17.4221,17.5984,17.3718,17.553,904500.0],["2005-08-16",17.5379,17.5782,17.407,17.4372,1375400.0],["2005-08-17",17.4171,17.5279,17.261,17.4121,1122400.0],["2005-08-18",17.3214,17.4322,17.1905,17.3214,891800.0],["2005-08-19",17.2157,17.3919,17.1402,17.3265,1442300.0],["2005-08-22",17.3265,17.4423,17.115,17.2207,1432700.0],["2005-08-23",17.1905,17.2912,17.1099,17.1754,1220000.0],["2005-08-24",17.1955,17.4725,17.1099,17.1502,1687000.0],["2005-08-25",17.1553,17.2106,16.974,17.1452,1732300.0],["2005-08-26",17.115,17.12,16.8632,16.8884,1783000.0],["2005-08-29",16.8834,17.1754,16.8431,17.1099,1724100.0],["2005-08-30",17.0596,17.1704,16.8632,17.1704,1904100.0],["2005-08-31",17.1603,17.2107,16.9438,17.1855,1664800.0],["2005-09-01",17.115,17.2258,16.9438,16.974,2235500.0],["2005-09-02",17.0495,17.0697,16.8632,16.8834,1528200.0],["2005-09-06",16.8733,17.2258,16.8733,17.1754,1544400.0],["2005-09-07",17.1502,17.1704,16.9589,17.0394,1128100.0],["2005-09-08",16.9438,17.125,16.9186,17.0646,1249800.0],["2005-09-09",17.1553,17.266,17.0092,17.2258,1365300.0],["2005-09-12",17.2056,17.3265,17.12,17.2358,796000.0],["2005-09-13",17.1553,17.2006,17.0092,17.0999,1309800.0],["2005-09-14",17.0495,17.115,16.8481,16.9387,1347600.0],["2005-09-15",16.9639,17.0042,16.8028,16.9287,1126000.0],["2005-09-16",16.8531,17.0193,16.7424,16.9186,3666000.0],["2005-09-19",16.833,17.0092,16.5158,16.7524,1730100.0],["2005-09-20",16.7524,16.9589,16.5712,16.6417,1864100.0],["2005-09-21",16.5762,16.6618,16.2993,16.5359,2571000.0],["2005-09-22",16.4805,16.6165,16.3395,16.5158,1167900.0],["2005-09-23",16.4956,16.692,16.3798,16.6064,1408000.0],["2005-09-26",17.0948,17.5379,17.0042,17.1653,3785700.0],["2005-09-27",17.2711,17.4322,17.12,17.1653,3493600.0],["2005-09-28",18.4846,19.0989,18.4846,18.7565,10083900.0],["2005-09-29",18.7867,18.8169,18.3083,18.6054,4780600.0],["2005-09-30",18.6004,18.6759,18.4594,18.6759,2921800.0],["2005-10-03",18.6407,18.8522,18.5853,18.6205,2684300.0],["2005-10-04",18.7162,18.9881,18.6457,18.832,2996900.0],["2005-10-05",18.7565,19.1543,18.7515,18.8622,2971600.0],["2005-10-06",18.832,19.2348,18.7716,18.9931,4736800.0],["2005-10-07",19.0737,19.2197,18.8824,18.9528,1584600.0],["2005-10-10",18.9227,19.0284,18.7968,18.9378,1899800.0],["2005-10-11",18.9277,19.0083,18.5803,18.8622,1965600.0],["2005-10-12",18.837,19.1039,18.5903,18.691,1659200.0],["2005-10-13",18.6004,18.827,18.4393,18.5903,1646500.0],["2005-10-14",18.4846,18.545,18.258,18.3939,2012100.0],["2005-10-17",18.3738,18.4795,18.112,18.3234,1444900.0],["2005-10-18",18.2379,18.4846,18.2177,18.3386,1561900.0],["2005-10-19",18.3537,18.8622,18.2278,18.8068,2958400.0],["2005-10-20",18.968,19.0888,18.7112,18.8622,3772200.0],["2005-10-21",19.0586,19.0737,18.8169,18.9226,2392100.0],["2005-10-24",19.0234,19.2701,18.9226,19.1392,2124600.0],["2005-10-25",19.0938,19.1643,18.9025,19.1643,1391000.0],["2005-10-26",19.1341,19.5168,19.109,19.4262,3270600.0],["2005-10-27",19.3406,19.4413,19.0133,19.1341,2304600.0],["2005-10-28",19.4729,19.7207,19.3971,19.4426,2439900.0],["2005-10-31",19.4426,19.7258,19.4426,19.5993,2779300.0],["2005-11-01",19.6398,19.9381,19.569,19.9381,3440300.0],["2005-11-02",19.9685,20.2264,19.8623,20.0949,2048100.0],["2005-11-03",20.2162,20.5702,20.1808,20.3629,2827900.0],["2005-11-04",20.3427,20.4842,20.1353,20.3679,1628100.0],["2005-11-07",20.3629,20.6056,20.3629,20.4489,1457400.0],["2005-11-08",20.5146,20.5247,20.1303,20.2112,1297500.0],["2005-11-09",20.3022,20.3123,19.8926,20.1454,1858500.0],["2005-11-10",20.196,20.7674,20.1404,20.7118,2961900.0],["2005-11-11",20.3882,20.6208,20.2769,20.5904,1662600.0],["2005-11-14",20.6056,20.7421,20.5247,20.6056,1396300.0],["2005-11-15",20.6461,20.8584,20.6258,20.6966,1535800.0],["2005-11-16",20.6663,20.9494,20.6612,20.909,1779200.0],["2005-11-17",20.9848,21.6169,20.909,21.4753,3043800.0],["2005-11-18",21.7534,21.7686,21.3489,21.5411,3278800.0],["2005-11-21",21.5461,21.7433,21.4146,21.6574,2205400.0],["2005-11-22",21.5916,21.6978,21.4298,21.6321,1784600.0],["2005-11-23",21.5765,21.9304,21.4905,21.8344,1491200.0],["2005-11-25",21.7534,21.9001,21.7181,21.8799,413400.0],["2005-11-28",21.2832,21.5411,21.086,21.2377,3698000.0],["2005-11-29",21.2377,21.5512,21.1568,21.4905,2541600.0],["2005-11-30",21.2933,21.5916,21.2933,21.445,2049500.0],["2005-12-01",21.6068,21.8445,21.3337,21.8141,1804100.0],["2005-12-02",21.6725,21.7231,21.531,21.6675,1595100.0],["2005-12-05",21.7282,21.7282,21.1922,21.354,2033400.0],["2005-12-06",21.3641,21.4652,21.2882,21.3287,1818800.0],["2005-12-07",21.0961,21.2174,21.0152,21.177,2073800.0],["2005-12-08",21.3186,21.3186,20.7472,20.909,2292400.0],["2005-12-09",20.8888,21.0,20.5651,20.818,2548400.0],["2005-12-12",20.9242,21.0,20.8382,20.9545,1315600.0],["2005-12-13",21.0051,21.3034,20.9697,21.268,1671500.0],["2005-12-14",21.2832,21.4854,21.2326,21.3489,2001900.0],["2005-12-15",21.3135,21.4399,20.909,21.0304,2285000.0],["2005-12-16",20.9899,21.177,20.7067,20.7168,4616300.0],["2005-12-19",20.555,20.8534,20.4691,20.7118,2463100.0],["2005-12-20",20.727,21.1163,20.5854,20.823,2450600.0],["2005-12-21",21.0101,21.2882,20.8736,21.177,3058300.0],["2005-12-22",20.4539,20.5753,19.8522,20.2567,9727100.0],["2005-12-23",20.3275,20.4893,20.2769,20.2921,1969300.0],["2005-12-27",20.464,20.4842,20.0848,20.1556,1489800.0],["2005-12-28",20.1252,20.1758,19.7864,19.8876,2159100.0],["2005-12-29",19.8218,19.928,19.5639,19.6246,1920100.0],["2005-12-30",19.6398,19.6398,19.2757,19.2757,2784600.0],["2006-01-03",19.4679,19.6904,18.9571,19.5336,3711900.0],["2006-01-04",19.4476,19.7207,19.3819,19.7005,2655900.0],["2006-01-05",19.6954,19.7156,19.4881,19.6347,2497800.0],["2006-01-06",19.655,19.7207,19.1898,19.4476,3078300.0],["2006-01-09",19.3516,19.3768,18.8864,19.2252,4954900.0],["2006-01-10",19.124,19.21,18.674,18.856,3495000.0],["2006-01-11",18.7802,19.0381,18.679,18.9673,2097700.0],["2006-01-12",18.9521,18.9572,18.5678,18.6082,2960600.0],["2006-01-13",18.6083,18.8105,18.3301,18.6841,2818000.0],["2006-01-17",18.7195,19.033,18.6993,18.942,2231700.0],["2006-01-18",18.947,19.1695,18.9218,19.1089,2178100.0],["2006-01-19",19.0886,19.3768,19.0077,19.2707,2252300.0],["2006-01-20",19.1291,19.301,18.851,18.9116,2423700.0],["2006-01-23",18.8206,18.9369,18.6942,18.7043,1659600.0],["2006-01-24",18.7144,19.1847,18.6335,18.9976,1673500.0],["2006-01-25",18.9369,19.1139,18.5678,18.5981,2326600.0],["2006-01-26",18.6588,18.674,18.3908,18.411,2083400.0],["2006-01-27",18.4161,19.0532,18.4009,18.7296,2507900.0],["2006-01-30",18.8667,19.0445,18.6788,18.7956,2812500.0],["2006-01-31",18.7855,18.7905,18.2827,18.4604,3525100.0],["2006-02-01",18.2725,18.8261,18.0389,18.7956,2661100.0],["2006-02-02",18.9226,19.1207,18.7296,19.0394,2809200.0],["2006-02-03",18.7855,18.8312,18.4097,18.5112,2254600.0],["2006-02-06",18.369,18.5417,18.2878,18.4808,1068800.0],["2006-02-07",18.4808,18.7905,18.4351,18.7398,1677300.0],["2006-02-08",18.7804,19.2933,18.7347,19.1714,2278400.0],["2006-02-09",19.1156,19.2628,18.9277,19.0343,1640300.0],["2006-02-10",19.0902,19.1917,18.9175,19.0089,1322100.0],["2006-02-13",19.0699,19.2679,18.7905,18.8972,990300.0],["2006-02-14",18.882,19.1308,18.7398,19.0191,1544900.0],["2006-02-15",18.9734,19.2019,18.8058,19.1664,1890300.0],["2006-02-16",19.1105,19.4203,19.08,19.4101,1539000.0],["2006-02-17",19.3695,19.4406,19.1816,19.2425,1761700.0],["2006-02-21",19.2527,19.3086,18.8007,18.882,1833500.0],["2006-02-22",18.8566,19.2121,18.8159,19.146,1856600.0],["2006-02-23",19.0546,19.3187,19.0546,19.1105,1483400.0],["2006-02-24",19.08,19.1714,18.882,19.1359,1682300.0],["2006-02-27",19.08,20.2938,19.0495,20.1668,4339000.0],["2006-02-28",20.0602,20.4055,19.984,20.3395,4353200.0],["2006-03-01",20.2989,20.4309,20.1871,20.4106,2510400.0],["2006-03-02",20.2633,20.563,20.2379,20.4004,1892400.0],["2006-03-03",20.2176,20.8524,20.0602,20.4614,2982700.0],["2006-03-06",20.4309,20.563,20.0348,20.1922,1633200.0],["2006-03-07",20.0805,20.2125,19.8418,19.8672,1795300.0],["2006-03-08",19.791,20.1871,19.791,20.1008,1417600.0],["2006-03-09",20.116,20.3547,19.9637,19.9637,1442800.0],["2006-03-10",19.9738,20.1618,19.857,20.1059,1678700.0],["2006-03-13",20.1414,20.2633,19.8316,19.8774,1797100.0],["2006-03-14",19.9027,20.5376,19.857,20.4969,2277100.0],["2006-03-15",20.4766,20.5579,20.2125,20.4817,1426000.0],["2006-03-16",20.5325,20.5376,20.2278,20.3649,1699400.0],["2006-03-17",20.4715,20.563,20.2582,20.4868,3730500.0],["2006-03-20",20.4563,21.0759,20.4208,20.8575,2205200.0],["2006-03-21",20.8016,21.0759,20.7153,20.8016,2256100.0],["2006-03-22",20.7509,20.888,20.5274,20.568,1698600.0],["2006-03-23",20.5426,20.5934,20.3497,20.5172,1214100.0],["2006-03-24",20.4969,20.5985,20.2532,20.375,1967900.0],["2006-03-27",20.309,20.568,20.2227,20.4512,1506400.0],["2006-03-28",20.5274,20.7458,20.3141,20.3954,2861400.0],["2006-03-29",20.111,20.954,19.9789,20.7102,5164000.0],["2006-03-30",20.6747,21.2079,20.6747,20.9083,2065900.0],["2006-03-31",20.8677,21.1876,20.7661,21.1571,2388700.0],["2006-04-03",21.3298,21.5177,21.1521,21.213,2582900.0],["2006-04-04",21.2486,21.4009,20.9997,21.1673,2312500.0],["2006-04-05",21.0759,21.213,20.9134,21.1978,1797900.0],["2006-04-06",21.0759,21.1317,20.8372,20.9946,1560600.0],["2006-04-07",21.0099,21.2232,20.6544,20.7305,1825700.0],["2006-04-10",20.761,20.7661,20.5782,20.6798,982200.0],["2006-04-11",20.8016,20.8067,20.4868,20.6188,1617400.0],["2006-04-12",20.6036,20.6747,20.3903,20.5731,1063600.0],["2006-04-13",20.629,20.9134,20.3903,20.7305,1441500.0],["2006-04-17",20.8016,20.8016,20.3395,20.5528,1516200.0],["2006-04-18",20.4919,21.2638,20.4919,21.1521,2584400.0],["2006-04-19",21.1165,21.2536,20.8321,21.0505,1972100.0],["2006-04-20",21.0505,21.2029,20.9134,21.081,1628300.0],["2006-04-21",21.0657,21.1724,20.3954,20.568,2165600.0],["2006-04-24",20.4817,20.629,20.4461,20.5071,1570700.0],["2006-04-25",20.5122,20.568,20.0602,20.4106,3268500.0],["2006-04-26",20.3852,20.4919,20.1414,20.309,1643700.0],["2006-04-27",20.2733,21.0739,20.0694,20.8597,2159800.0],["2006-04-28",20.824,21.0127,20.5742,20.5946,1335700.0],["2006-05-01",20.7832,20.7883,20.3294,20.4161,1287400.0],["2006-05-02",20.5283,20.6099,20.2682,20.5283,1358900.0],["2006-05-03",20.4569,20.5946,20.0898,20.207,1270200.0],["2006-05-04",20.2631,20.4263,20.0898,20.3141,1864800.0],["2006-05-05",20.3549,20.6609,20.2325,20.6201,1761800.0],["2006-05-08",20.564,20.5997,20.3447,20.4365,1697000.0],["2006-05-09",20.3651,20.6761,20.3651,20.6761,1406600.0],["2006-05-10",20.5946,20.7832,20.5079,20.6303,1773200.0],["2006-05-11",20.5334,20.666,20.4416,20.5079,1135800.0],["2006-05-12",20.4467,20.6099,20.2835,20.3702,1199800.0],["2006-05-15",20.4212,20.4212,20.0133,20.1968,1578200.0],["2006-05-16",20.151,20.1866,19.8552,20.0694,1645400.0],["2006-05-17",19.8858,20.0694,19.636,19.7227,2015400.0],["2006-05-18",19.6819,19.8603,19.5187,19.6054,2277500.0],["2006-05-19",19.5901,19.7889,19.4728,19.6564,2734500.0],["2006-05-22",19.4575,19.8909,19.3963,19.743,2195500.0],["2006-05-23",19.7736,19.8552,19.2943,19.3351,2110800.0],["2006-05-24",19.223,19.6258,18.9374,19.5442,2177900.0],["2006-05-25",19.4932,19.5595,19.07,19.4728,2007300.0],["2006-05-26",19.5493,19.5748,19.1261,19.4422,1620700.0],["2006-05-30",18.9986,19.1108,18.6876,18.7539,3158600.0],["2006-05-31",18.657,18.9119,18.4122,18.7182,3371100.0],["2006-06-01",18.7997,19.2179,18.7182,19.2077,3563500.0],["2006-06-02",19.3657,19.3759,18.8966,19.0955,2700800.0],["2006-06-05",19.5799,19.8654,19.2994,19.4728,3489100.0],["2006-06-06",19.4983,19.6003,19.0955,19.2179,2619400.0],["2006-06-07",19.2433,19.3504,19.0088,19.0445,2177500.0],["2006-06-08",18.9629,19.019,18.5703,18.9374,2636500.0],["2006-06-09",19.4218,19.6258,18.9374,18.9986,2080900.0],["2006-06-12",18.9221,19.1108,18.8303,18.866,1291200.0],["2006-06-13",18.9221,19.0496,18.6519,18.7131,1803200.0],["2006-06-14",18.6519,18.8558,18.5907,18.8405,1783200.0],["2006-06-15",18.8354,19.2892,18.6621,19.1669,1970400.0],["2006-06-16",19.2077,19.9266,19.07,19.6819,4591300.0],["2006-06-19",19.8093,19.9113,19.7226,19.7481,2381700.0],["2006-06-20",19.8246,20.0949,19.6309,19.8348,2197900.0],["2006-06-21",19.8042,20.2937,19.7991,20.1153,1881200.0],["2006-06-22",20.0184,20.2121,19.8705,19.9827,1472900.0],["2006-06-23",19.8909,20.3396,19.8042,20.1204,1387200.0],["2006-06-26",20.1153,20.2682,20.0796,20.151,1041000.0],["2006-06-27",20.1306,20.2325,19.8909,19.998,1766000.0],["2006-06-28",20.1357,20.2325,19.9317,20.1764,1794000.0],["2006-06-29",20.1662,20.2376,19.7226,20.2274,4089600.0],["2006-06-30",20.2275,20.3243,19.8348,19.8756,2903100.0],["2006-07-03",20.151,20.151,19.8756,19.8756,866900.0],["2006-07-05",19.8807,19.8807,19.4626,19.5187,1700400.0],["2006-07-06",19.4626,19.6411,19.3402,19.3912,1678200.0],["2006-07-07",19.3504,19.3759,18.9731,19.1669,2576600.0],["2006-07-10",19.2485,19.3759,19.1006,19.1975,981900.0],["2006-07-11",19.2281,19.3198,19.0649,19.2077,1869600.0],["2006-07-12",19.2128,19.2586,18.6876,18.8966,1979800.0],["2006-07-13",18.8915,19.0139,18.7284,18.7997,2082200.0],["2006-07-14",18.7488,18.8456,18.5958,18.7386,2484800.0],["2006-07-17",18.7182,18.7386,18.5244,18.6264,2208300.0],["2006-07-18",18.5652,18.708,18.3663,18.5193,1516300.0],["2006-07-19",18.5448,18.9476,18.4887,18.6366,1263000.0],["2006-07-20",18.606,18.6111,18.0604,18.1369,2526000.0],["2006-07-21",17.9941,18.1828,17.8972,17.9992,2302400.0],["2006-07-24",18.0043,18.0451,17.7494,17.8564,2244000.0],["2006-07-25",17.8054,17.8717,17.5352,17.5913,3130000.0],["2006-07-26",17.5199,17.6117,17.214,17.2752,3683500.0],["2006-07-27",17.3517,17.4791,17.1579,17.2395,1404100.0],["2006-07-28",17.5674,17.7313,17.3112,17.6544,1463800.0],["2006-07-31",17.6698,17.6801,17.3727,17.511,1548700.0],["2006-08-01",17.3932,17.4546,16.8962,17.0038,2441400.0],["2006-08-02",16.9731,17.2958,16.9321,17.1165,3819200.0],["2006-08-03",17.0243,17.3471,16.9987,17.2241,2636400.0],["2006-08-04",17.7928,18.177,17.511,17.5674,4061600.0],["2006-08-07",17.6186,17.8081,17.4137,17.4751,2813900.0],["2006-08-08",17.5981,17.5981,17.0602,17.3112,2153000.0],["2006-08-09",17.4034,17.8286,17.3163,17.3368,1627200.0],["2006-08-10",17.3573,17.593,17.1985,17.4956,1034400.0],["2006-08-11",17.4393,17.5008,17.2907,17.4393,825600.0],["2006-08-14",17.4188,17.8389,17.4188,17.4444,1274600.0],["2006-08-15",17.7928,17.9311,17.5264,17.8491,1691600.0],["2006-08-16",18.0079,18.2231,17.8594,18.218,2233200.0],["2006-08-17",18.0643,18.4383,18.0643,18.2897,1930200.0],["2006-08-18",18.3717,18.4434,18.1616,18.3102,2477200.0],["2006-08-21",18.3461,18.4383,18.0899,18.3871,1185900.0],["2006-08-22",18.4076,18.4434,18.1514,18.2436,1757300.0],["2006-08-23",18.3358,18.3666,17.9311,18.0336,1777600.0],["2006-08-24",18.0643,18.218,17.9106,18.0336,2073100.0],["2006-08-25",18.0643,18.2641,17.9362,18.1616,928500.0],["2006-08-28",18.0592,18.5151,18.0489,18.4588,1597900.0],["2006-08-29",18.51,18.5613,18.3051,18.4383,1690100.0],["2006-08-30",18.5203,18.633,18.3461,18.6074,1315200.0],["2006-08-31",18.6074,18.6279,18.3819,18.4178,1247000.0],["2006-09-01",18.5561,18.6227,18.2026,18.5408,1024200.0],["2006-09-05",18.4639,18.5408,18.3153,18.4024,1032100.0],["2006-09-06",18.3,18.3563,17.9772,18.0746,1928000.0],["2006-09-07",18.0899,18.136,17.8696,17.8901,1654600.0],["2006-09-08",17.885,18.1719,17.8645,18.0438,1053900.0],["2006-09-11",17.926,17.9926,17.7928,17.9618,1563600.0],["2006-09-12",17.9516,18.0438,17.7518,18.0233,1486200.0],["2006-09-13",17.9414,18.0592,17.8389,18.0336,1239900.0],["2006-09-14",17.9311,18.1565,17.926,18.1155,1123200.0],["2006-09-15",18.2078,18.4076,18.0489,18.4024,4188500.0],["2006-09-18",18.4178,18.6022,18.3307,18.3922,1426000.0],["2006-09-19",18.4537,18.592,18.2641,18.4895,1465800.0],["2006-09-20",18.4998,18.7098,18.3205,18.4127,1306400.0],["2006-09-21",18.3922,18.5408,18.2948,18.3205,1061400.0],["2006-09-22",18.3563,18.3614,18.0745,18.1565,850500.0],["2006-09-25",18.177,18.7047,18.177,18.6074,2283000.0],["2006-09-26",18.7047,19.0428,18.6688,18.9967,3957400.0],["2006-09-27",18.428,18.9967,18.1002,18.843,5897200.0],["2006-09-28",18.8379,19.1607,18.8379,19.1043,2472500.0],["2006-09-29",19.1146,19.2016,18.8174,18.8789,2281900.0],["2006-10-02",18.9352,19.1555,18.7047,18.7867,2288300.0],["2006-10-03",18.9147,18.9404,18.6945,18.925,1789900.0],["2006-10-04",18.802,19.2119,18.802,19.1197,2746600.0],["2006-10-05",19.1658,19.4988,19.0121,19.4885,3296900.0],["2006-10-06",19.4885,19.6576,19.3656,19.5756,2586500.0],["2006-10-09",19.5756,19.673,19.4988,19.6217,1943500.0],["2006-10-10",19.5859,19.7037,19.5193,19.7037,2323900.0],["2006-10-11",19.673,19.8984,19.5808,19.8574,2358800.0],["2006-10-12",19.9087,19.9445,19.6115,19.9087,2083700.0],["2006-10-13",19.8011,19.9445,19.6371,19.8113,1257100.0],["2006-10-16",19.8728,20.0879,19.7908,19.9599,1590500.0],["2006-10-17",19.8318,19.9548,19.7293,19.8625,1067100.0],["2006-10-18",19.9906,20.0828,19.6935,19.9394,1575100.0],["2006-10-19",19.7549,20.006,19.6781,19.8267,1146500.0],["2006-10-20",19.9035,19.9035,19.591,19.7242,1530700.0],["2006-10-23",19.9957,20.6669,19.8882,20.3902,4631500.0],["2006-10-24",20.3339,20.4773,20.1699,20.3134,2630100.0],["2006-10-25",20.1904,20.3339,20.047,20.257,1057300.0],["2006-10-26",20.2621,20.4517,20.1648,20.3236,1838200.0],["2006-10-27",20.2775,20.3646,20.1597,20.2109,1424300.0],["2006-10-30",20.3448,20.5045,20.1903,20.5045,2019600.0],["2006-10-31",20.3654,20.5766,20.0873,20.3345,1836400.0],["2006-11-01",20.4169,20.4169,20.0358,20.1285,1374000.0],["2006-11-02",20.0924,20.1594,19.8298,19.9328,1753700.0],["2006-11-03",19.9482,19.9637,19.6907,19.8298,1717600.0],["2006-11-06",19.9276,20.2933,19.8607,20.0564,1156100.0],["2006-11-07",19.9637,20.4324,19.9379,20.1388,1490400.0],["2006-11-08",20.2727,20.3345,20.0718,20.247,1310000.0],["2006-11-09",20.2161,20.247,19.7319,19.8555,1509200.0],["2006-11-10",19.8143,19.9688,19.7628,19.8813,2022600.0],["2006-11-13",19.9122,19.9122,19.701,19.8864,1631500.0],["2006-11-14",19.7783,20.1182,19.7371,20.0822,1971700.0],["2006-11-15",20.113,20.5354,20.0409,20.4684,2330900.0],["2006-11-16",20.6281,20.7311,20.4633,20.659,1670600.0],["2006-11-17",20.659,20.8702,20.6024,20.8393,1876200.0],["2006-11-20",20.7363,20.896,20.5766,20.8084,2258300.0],["2006-11-21",20.6951,20.7363,20.4118,20.5302,2406800.0],["2006-11-22",20.4221,20.5766,20.3603,20.5251,878400.0],["2006-11-24",20.489,20.556,20.3706,20.4118,514900.0],["2006-11-27",20.2933,20.3706,20.0461,20.1955,1517200.0],["2006-11-28",20.1852,20.3191,20.0976,20.2727,1677700.0],["2006-11-29",20.2418,20.3088,20.0822,20.2779,2083200.0],["2006-11-30",20.3448,20.4169,20.2006,20.2985,1476100.0],["2006-12-01",20.3345,20.3345,19.9431,20.2109,1617800.0],["2006-12-04",20.283,20.6178,20.2212,20.4375,1652900.0],["2006-12-05",20.4787,20.4787,20.2418,20.4066,1219000.0],["2006-12-06",20.4118,20.5199,20.1388,20.2882,1670300.0],["2006-12-07",20.3036,20.35,20.0976,20.144,1462900.0],["2006-12-08",20.1234,20.3809,19.9894,20.18,1525500.0],["2006-12-11",20.0512,20.3448,20.0358,20.2212,1135800.0],["2006-12-12",20.2624,20.3036,19.9122,20.0873,1986800.0],["2006-12-13",20.2624,20.2624,19.9122,20.113,1764600.0],["2006-12-14",20.18,20.6281,20.0822,20.5766,2907100.0],["2006-12-15",20.6384,21.1792,20.5766,20.9938,4661300.0],["2006-12-18",21.0041,21.2256,20.7414,20.7981,2546700.0],["2006-12-19",20.6848,21.138,20.6745,21.0453,2559900.0],["2006-12-20",20.5766,20.9062,20.2264,20.5611,2715500.0],["2006-12-21",20.8187,21.0556,20.4787,20.8135,2713500.0],["2006-12-22",20.865,20.865,20.5406,20.5406,2130100.0],["2006-12-26",20.5148,20.5251,20.3448,20.5045,1222000.0],["2006-12-27",20.6539,20.7414,20.4993,20.556,1179800.0],["2006-12-28",20.6024,20.6745,20.4118,20.4942,941400.0],["2006-12-29",20.35,20.6024,20.2985,20.3654,982100.0],["2007-01-03",20.4427,20.5921,19.9791,20.247,2674200.0],["2007-01-04",20.3036,20.7002,20.1027,20.6075,2667500.0],["2007-01-05",20.7002,20.7054,20.489,20.6178,1764800.0],["2007-01-08",20.7208,20.7878,20.4375,20.6539,1645600.0],["2007-01-09",20.623,20.9372,20.5972,20.7002,1550500.0],["2007-01-10",20.5508,20.7826,20.4684,20.762,1492000.0],["2007-01-11",20.8856,21.0608,20.7929,20.9732,2463300.0],["2007-01-12",20.8496,21.1174,20.8496,20.9474,1211500.0],["2007-01-16",20.9629,21.1123,20.7517,20.9577,1919100.0],["2007-01-17",20.9835,21.0917,20.8547,21.0144,2153300.0],["2007-01-18",21.1174,21.1174,20.8032,20.8187,1822800.0],["2007-01-19",20.6899,20.8341,20.5818,20.659,2001400.0],["2007-01-22",20.5663,20.6899,20.2779,20.3963,3015700.0],["2007-01-23",20.3963,20.5663,20.35,20.4169,1874100.0],["2007-01-24",20.5199,20.932,20.4375,20.9114,2898500.0],["2007-01-25",20.7466,20.8393,20.2933,20.4478,2644000.0],["2007-01-26",20.4375,20.6487,20.3294,20.4839,2408900.0],["2007-01-29",20.5199,20.7775,20.4427,20.6024,2537400.0],["2007-01-30",20.6541,20.737,20.447,20.5558,1932900.0],["2007-01-31",20.5092,20.8716,20.447,20.7163,2265700.0],["2007-02-01",20.7266,20.9959,20.7266,20.8768,2360300.0],["2007-02-02",20.8405,21.0269,20.8405,20.9389,1253600.0],["2007-02-05",20.8975,21.0994,20.825,20.97,2592800.0],["2007-02-06",21.0994,21.1098,20.737,20.9182,2194800.0],["2007-02-07",20.9907,21.1201,20.8975,21.0373,2551700.0],["2007-02-08",20.9752,21.1978,20.9752,21.058,1535800.0],["2007-02-09",21.1771,21.1978,20.7784,20.8871,2427900.0],["2007-02-12",20.9803,21.0425,20.8768,20.97,1938100.0],["2007-02-13",21.0787,21.3065,20.8923,21.1616,2986000.0],["2007-02-14",21.2237,21.7104,21.1719,21.6276,3747000.0],["2007-02-15",21.5447,21.6897,21.4774,21.5654,1926700.0],["2007-02-16",21.612,21.6224,21.3945,21.5292,1628000.0],["2007-02-20",21.3221,21.6224,21.2444,21.5395,2115400.0],["2007-02-21",21.5395,21.5913,21.2651,21.5551,1700500.0],["2007-02-22",21.524,21.6431,21.3169,21.6379,1910400.0],["2007-02-23",21.7052,21.9693,21.6068,21.9434,3891300.0],["2007-02-26",21.9796,22.0055,21.7259,21.8968,3132100.0],["2007-02-27",21.7104,21.8916,21.1719,21.3946,4546400.0],["2007-02-28",21.0425,21.5654,20.9803,21.0373,4769400.0],["2007-03-01",20.5713,20.7836,20.2451,20.7163,6336400.0],["2007-03-02",20.5247,20.5558,20.2606,20.2762,2735100.0],["2007-03-05",20.271,20.6438,20.1571,20.4522,4299800.0],["2007-03-06",20.4108,20.7525,20.3642,20.6283,2816700.0],["2007-03-07",20.3642,20.7163,20.3642,20.6438,3196800.0],["2007-03-08",20.7991,20.8147,20.5817,20.6283,2364200.0],["2007-03-09",20.8457,20.8457,20.4004,20.4418,2252600.0],["2007-03-12",20.4988,20.6541,20.4315,20.6024,1711800.0],["2007-03-13",20.4729,20.4833,20.0328,20.1881,4093400.0],["2007-03-14",20.1571,20.4988,20.0846,20.4936,3470100.0],["2007-03-15",20.5454,20.768,20.2969,20.7422,3307200.0],["2007-03-16",20.6282,20.768,20.4574,20.5713,3006000.0],["2007-03-19",20.5765,20.8095,20.5558,20.6645,1614900.0],["2007-03-20",20.6438,20.8043,20.6024,20.6904,2555000.0],["2007-03-21",20.7732,21.1771,20.6334,21.1771,2628900.0],["2007-03-22",21.2289,21.2806,21.0735,21.1616,1426300.0],["2007-03-23",21.0942,21.234,21.0528,21.0891,1467300.0],["2007-03-26",21.0528,21.1253,20.8457,21.0477,1956800.0],["2007-03-27",20.9493,20.9855,20.5506,20.5558,3404200.0],["2007-03-28",20.5092,20.6438,20.1105,20.2969,5419800.0],["2007-03-29",20.126,20.3486,19.8619,19.8982,6777400.0],["2007-03-30",19.805,19.9707,19.4529,19.6082,7925600.0],["2007-04-02",19.7739,19.8516,19.3649,19.4166,4614400.0],["2007-04-03",19.5357,19.5823,19.3752,19.484,8067500.0],["2007-04-04",19.484,19.6341,19.4167,19.6289,4990600.0],["2007-04-05",19.6755,19.717,19.5616,19.6186,2824900.0],["2007-04-09",19.6238,19.6445,19.4581,19.4995,3673500.0],["2007-04-10",19.4529,19.6134,19.4425,19.5357,1972500.0],["2007-04-11",19.4943,19.5202,19.0231,19.1163,4311500.0],["2007-04-12",19.1215,19.2406,19.0231,19.1008,2884100.0],["2007-04-13",19.0801,19.0956,18.8885,19.0283,3912400.0],["2007-04-16",19.1526,19.3234,19.0335,19.2976,2460000.0],["2007-04-17",19.251,19.4736,19.2458,19.2976,2231400.0],["2007-04-18",19.2613,19.3649,19.0283,19.0697,2897000.0],["2007-04-19",18.9869,19.0024,18.728,18.7694,4036700.0],["2007-04-20",18.8782,19.2302,18.7746,19.1836,4569900.0],["2007-04-23",19.2147,19.2561,19.1008,19.1578,1932900.0],["2007-04-24",19.2147,19.2147,18.9299,19.0956,5005300.0],["2007-04-25",19.0853,19.2095,19.0283,19.1836,3097000.0],["2007-04-26",19.1163,19.1163,18.7901,18.8316,5610400.0],["2007-04-27",18.9201,19.5502,18.7899,19.5502,5152400.0],["2007-04-30",19.5502,19.5763,19.2742,19.3211,4526200.0],["2007-05-01",19.2794,19.5659,19.2742,19.5554,4180400.0],["2007-05-02",19.5607,19.7117,19.5086,19.6648,2966900.0],["2007-05-03",19.7638,19.7794,19.5554,19.7429,3102600.0],["2007-05-04",19.8367,19.8367,19.5763,19.6856,4480700.0],["2007-05-07",19.6909,19.9617,19.6648,19.8419,2895100.0],["2007-05-08",19.7898,19.8523,19.6961,19.8002,3846500.0],["2007-05-09",19.7429,20.1596,19.7117,20.0919,3570900.0],["2007-05-10",20.045,20.2064,19.9617,20.0189,4186300.0],["2007-05-11",20.2325,20.3366,19.9929,20.3314,4294400.0],["2007-05-14",20.2793,20.3106,19.9981,20.1231,2597500.0],["2007-05-15",20.1752,20.2169,19.8211,19.8419,3496900.0],["2007-05-16",20.3366,20.6803,20.1648,20.2585,6154800.0],["2007-05-17",20.3887,20.3887,20.0814,20.2168,2853400.0],["2007-05-18",20.3002,20.5137,20.1491,20.4981,3167000.0],["2007-05-21",20.446,20.8574,20.4252,20.8209,4692100.0],["2007-05-22",20.7428,20.9407,20.5658,20.8782,4287400.0],["2007-05-23",20.8782,21.0761,20.8053,20.9459,3643400.0],["2007-05-24",20.9876,21.0918,20.7324,20.7741,2993300.0],["2007-05-25",20.7741,20.9564,20.6491,20.8678,2022000.0],["2007-05-29",20.8262,20.998,20.6751,20.847,2441000.0],["2007-05-30",20.8001,20.873,20.3522,20.748,5707600.0],["2007-05-31",20.7533,21.0501,20.722,21.0397,3441000.0],["2007-06-01",21.1595,21.2688,21.0865,21.1438,2327400.0],["2007-06-04",20.9772,21.0866,20.9043,20.972,2066000.0],["2007-06-05",20.8939,20.9772,20.6543,20.9511,4104100.0],["2007-06-06",20.9511,20.9511,20.722,20.7533,2384700.0],["2007-06-07",20.6491,20.6647,20.3731,20.446,3125800.0],["2007-06-08",20.3106,20.6908,20.1491,20.6699,2169300.0],["2007-06-11",20.6699,20.9251,20.5658,20.7689,1892700.0],["2007-06-12",20.6595,20.7116,20.42,20.597,3417200.0],["2007-06-13",20.6126,21.0188,20.571,21.0032,2568600.0],["2007-06-14",20.9876,21.0657,20.8157,20.9564,2797600.0],["2007-06-15",21.1282,21.2115,20.9355,21.0241,4291700.0],["2007-06-18",20.9876,21.1334,20.8574,20.8887,2094100.0],["2007-06-19",20.8314,20.998,20.7168,20.972,2354800.0],["2007-06-20",21.0136,21.1178,20.8262,20.9407,1852100.0],["2007-06-21",20.9251,21.0501,20.7845,20.9355,2417500.0],["2007-06-22",20.8991,20.9616,20.6387,20.6699,2388400.0],["2007-06-25",20.7689,20.8782,20.446,20.5293,2759100.0],["2007-06-26",20.6179,20.7272,20.4252,20.7168,3324100.0],["2007-06-27",20.4252,20.9824,20.4252,20.9511,2707600.0],["2007-06-28",20.571,20.7897,20.3575,20.4564,4336400.0],["2007-06-29",20.4564,20.4877,20.2585,20.3731,3658100.0],["2007-07-02",20.5293,20.597,20.2741,20.5033,2233900.0],["2007-07-03",20.4981,20.571,20.2012,20.295,1691800.0],["2007-07-05",20.3158,20.4147,20.2169,20.3887,2307500.0],["2007-07-06",20.446,20.6231,20.3158,20.5033,1689200.0],["2007-07-09",20.446,20.6543,20.3106,20.6491,3362200.0],["2007-07-10",20.571,21.0709,20.5449,20.972,5030800.0],["2007-07-11",20.9251,21.3521,20.8939,21.3417,5247100.0],["2007-07-12",21.2324,21.5813,21.1907,21.5813,3437100.0],["2007-07-13",22.3052,22.7791,21.9042,22.6229,9261600.0],["2007-07-16",22.4354,22.9874,22.1333,22.8833,4711800.0],["2007-07-17",22.8103,22.9457,22.7426,22.8676,4562100.0],["2007-07-18",22.8572,22.9145,22.2635,22.6437,3059000.0],["2007-07-19",22.602,22.6489,22.4145,22.5916,2573600.0],["2007-07-20",22.6489,22.6541,22.1802,22.2219,4605100.0],["2007-07-23",22.3885,22.5864,22.2792,22.3989,3164000.0],["2007-07-24",22.4354,22.576,22.0708,22.1385,3493300.0],["2007-07-25",22.0083,22.3729,21.9667,22.2687,4085300.0],["2007-07-26",22.0708,22.1333,21.6542,22.0083,5139300.0],["2007-07-27",22.1802,22.1958,21.6698,21.6698,4736400.0],["2007-07-30",21.7695,22.079,21.5964,21.9951,3457400.0],["2007-07-31",22.1419,22.2206,21.7065,21.7065,3453000.0],["2007-08-01",21.7065,21.9741,21.5072,21.8692,4502300.0],["2007-08-02",22.0108,22.1577,21.717,22.1052,2637500.0],["2007-08-03",22.1524,22.6927,21.9688,22.315,5943300.0],["2007-08-06",22.3518,23.5793,22.3151,23.5373,7023900.0],["2007-08-07",23.4638,23.9937,23.254,23.7891,6076100.0],["2007-08-08",23.6737,24.3923,23.6737,24.2927,5718300.0],["2007-08-09",23.8992,24.7281,23.8678,23.9465,6283100.0],["2007-08-10",23.7891,24.1877,23.4901,23.7471,5798400.0],["2007-08-13",23.6842,23.8206,23.1596,23.3642,4741300.0],["2007-08-14",23.5583,23.637,23.275,23.3117,3629400.0],["2007-08-15",23.3327,23.5635,22.9865,23.0809,4450500.0],["2007-08-16",22.9865,23.6055,22.5931,23.275,4298600.0],["2007-08-17",23.3694,23.6055,22.8763,23.5478,4018000.0],["2007-08-20",23.5478,23.6055,23.0547,23.2383,2767400.0],["2007-08-21",23.1386,23.637,23.1386,23.2855,2952900.0],["2007-08-22",23.3065,23.5583,22.9603,23.0652,4002100.0],["2007-08-23",23.0862,23.1439,22.8029,22.9603,2630600.0],["2007-08-24",22.913,23.3065,22.656,23.2698,3126600.0],["2007-08-27",23.2698,23.3275,23.0966,23.1806,2569700.0],["2007-08-28",23.1176,23.1806,22.7085,22.7557,2581800.0],["2007-08-29",22.8134,23.3747,22.6613,23.3222,2677800.0],["2007-08-30",23.2383,23.4376,23.0757,23.2226,2994900.0],["2007-08-31",23.3432,23.5425,23.2278,23.3065,2483600.0],["2007-09-04",23.3852,23.7419,23.3484,23.6684,4189000.0],["2007-09-05",23.532,23.7209,23.4061,23.4953,3228600.0],["2007-09-06",23.637,23.9464,23.5845,23.616,1925600.0],["2007-09-07",23.2173,23.3065,22.7137,22.8134,4844300.0],["2007-09-10",22.9498,23.1543,22.719,22.8396,2342100.0],["2007-09-11",22.9707,23.254,22.8344,23.1596,2534600.0],["2007-09-12",23.018,23.1596,22.9183,22.9812,2647000.0],["2007-09-13",22.9288,23.2016,22.5144,22.5931,3576500.0],["2007-09-14",22.4042,22.7347,22.1577,22.5931,2875500.0],["2007-09-17",22.4147,22.4514,22.2101,22.2993,2294400.0],["2007-09-18",22.3046,22.8134,22.2573,22.6875,2598200.0],["2007-09-19",22.74,23.1806,22.698,23.0232,2051100.0],["2007-09-20",22.955,23.1701,22.7976,22.8186,2365000.0],["2007-09-21",22.9655,23.1543,22.6508,22.7871,3544400.0],["2007-09-24",22.7557,23.0809,22.6298,22.6927,1803800.0],["2007-09-25",22.5773,22.9236,22.4777,22.7347,2173200.0],["2007-09-26",22.7714,22.9393,22.5616,22.8606,2710700.0],["2007-09-27",22.2154,22.5983,21.8115,22.0318,5793700.0],["2007-09-28",22.0475,22.0842,21.3866,21.5072,4354600.0],["2007-10-01",21.4338,21.78,21.2659,21.717,3199100.0],["2007-10-02",21.7485,21.7643,21.2502,21.3866,3188200.0],["2007-10-03",21.2607,21.6016,21.2449,21.4075,1662100.0],["2007-10-04",21.4915,21.6541,21.397,21.5859,1516500.0],["2007-10-05",21.7695,22.079,21.6961,22.0423,2278500.0],["2007-10-08",22.2573,22.3832,22.0318,22.1157,1567300.0],["2007-10-09",22.2573,22.2888,22.0423,22.2416,1529500.0],["2007-10-10",22.2416,22.3046,22.1,22.2101,1290000.0],["2007-10-11",22.2364,22.3518,21.7905,21.8324,1607600.0],["2007-10-12",21.9111,22.1629,21.8324,22.058,1508700.0],["2007-10-15",21.9269,22.0528,21.6856,21.9688,1899000.0],["2007-10-16",21.9006,22.0842,21.9006,22.079,2539100.0],["2007-10-17",22.2678,22.4514,21.9426,22.4252,2487500.0],["2007-10-18",22.2678,22.5301,22.1891,22.4934,2222800.0],["2007-10-19",22.5039,22.5563,21.8324,21.8639,3564600.0],["2007-10-22",21.8482,21.9636,21.6646,21.8692,2488500.0],["2007-10-23",21.822,21.8954,21.6489,21.8954,2273800.0],["2007-10-24",21.6803,21.8062,20.9249,21.3761,4350200.0],["2007-10-25",21.3918,21.5334,20.8515,21.1925,4658600.0],["2007-10-26",21.3499,21.6698,21.2135,21.6279,3164300.0],["2007-10-29",21.6803,21.7118,21.3394,21.5649,2707100.0],["2007-10-30",21.7234,21.7921,21.3641,21.5808,2150000.0],["2007-10-31",21.5649,22.1937,21.5385,22.0775,2773800.0],["2007-11-01",21.8767,22.162,21.4275,21.4275,2941000.0],["2007-11-02",21.6759,21.9929,21.5385,21.7551,2053400.0],["2007-11-05",21.6178,21.8027,21.2743,21.6495,2408800.0],["2007-11-06",21.6917,21.7921,21.2109,21.4487,2319700.0],["2007-11-07",21.2373,21.4222,21.0101,21.0101,2248500.0],["2007-11-08",21.0629,21.2796,20.9837,21.0841,3277400.0],["2007-11-09",20.915,21.0841,20.3284,20.3443,3769400.0],["2007-11-12",20.3495,20.8198,20.3495,20.5398,3808800.0],["2007-11-13",20.6296,20.8727,20.4499,20.8463,3709000.0],["2007-11-14",20.9625,20.9625,20.3918,20.4922,2079800.0],["2007-11-15",20.4605,20.9097,20.4235,20.5451,2891000.0],["2007-11-16",20.7089,21.2003,20.6983,21.1263,3436300.0],["2007-11-19",21.0788,21.0788,20.4658,20.7723,3231400.0],["2007-11-20",20.804,21.0999,20.1699,20.5503,3924700.0],["2007-11-21",20.4658,20.6349,20.1276,20.1593,2843500.0],["2007-11-23",20.1805,20.3495,20.1012,20.1805,966100.0],["2007-11-26",20.0853,20.2069,19.6415,19.6785,3739100.0],["2007-11-27",19.8211,20.0325,19.6679,19.8053,3447100.0],["2007-11-28",20.0536,20.4077,19.578,20.4077,3498200.0],["2007-11-29",20.4499,20.7406,20.2756,20.5768,3515000.0],["2007-11-30",20.7881,20.8938,20.5398,20.6085,3869900.0],["2007-12-03",20.4605,20.915,20.1699,20.767,3039400.0],["2007-12-04",20.6085,20.8885,20.5186,20.8463,2325800.0],["2007-12-05",20.9255,21.3113,20.8727,21.2373,2946300.0],["2007-12-06",21.2637,21.3007,20.9678,21.2637,2069500.0],["2007-12-07",21.2584,21.2954,21.0893,21.1897,1836900.0],["2007-12-10",21.2109,21.3853,21.195,21.2796,1965000.0],["2007-12-11",21.2637,21.4962,20.8991,20.9361,2579900.0],["2007-12-12",21.232,21.3588,20.5662,20.8885,3760300.0],["2007-12-13",20.6613,21.1158,20.656,20.7934,3248000.0],["2007-12-14",20.6349,20.7194,20.2069,20.2703,3238900.0],["2007-12-17",20.1593,20.2703,19.8845,19.9585,2597600.0],["2007-12-18",20.1329,20.4605,19.874,20.1382,3449800.0],["2007-12-19",20.2174,20.5768,20.08,20.339,2836500.0],["2007-12-20",20.1435,20.3126,19.4565,19.5622,5237400.0],["2007-12-21",19.7471,19.9744,19.615,19.7049,6145500.0],["2007-12-24",19.8106,19.8264,19.5728,19.8,1034500.0],["2007-12-26",19.6467,19.8687,19.5992,19.7101,1343500.0],["2007-12-27",19.9057,19.9057,19.335,19.3561,1810100.0],["2007-12-28",19.335,19.5622,19.2768,19.335,1534000.0],["2007-12-31",19.224,19.3297,19.0021,19.1395,2043000.0],["2008-01-02",19.0338,19.1553,18.3732,18.4895,4130300.0],["2008-01-03",18.6427,18.9651,18.5054,18.5688,3321900.0],["2008-01-04",18.2041,18.3627,17.8924,17.9716,4332200.0],["2008-01-07",18.0985,18.3891,17.8977,18.331,3105000.0],["2008-01-08",18.1883,18.3732,17.7074,17.7339,3574300.0],["2008-01-09",17.7074,17.9029,17.4908,17.7074,4198900.0],["2008-01-10",17.7603,18.1249,17.5648,17.8977,3538300.0],["2008-01-11",18.1936,18.1936,17.6969,17.8501,3724500.0],["2008-01-14",17.57,17.6123,17.1103,17.4326,4779200.0],["2008-01-15",17.3323,17.6282,17.3006,17.4696,3593700.0],["2008-01-16",17.5595,18.0985,17.5172,17.7761,4701000.0],["2008-01-17",17.5436,17.829,17.3851,17.4538,3457900.0],["2008-01-18",17.2794,17.9664,17.2266,17.5489,4670200.0],["2008-01-22",16.7351,17.3534,16.6242,16.9729,4541700.0],["2008-01-23",16.603,17.7233,16.5977,17.6176,5049600.0],["2008-01-24",17.1103,17.7603,17.1103,17.4855,3905700.0],["2008-01-25",17.7656,17.7814,17.4168,17.5119,3203400.0],["2008-01-28",17.2371,17.8607,17.2371,17.8078,2310500.0],["2008-01-29",17.9347,18.2464,17.8025,18.1355,3795100.0],["2008-01-30",18.2207,18.4926,17.5064,17.5704,6173100.0],["2008-01-31",17.1386,17.5277,17.048,17.4424,9757600.0],["2008-02-01",17.8742,18.2421,17.3891,18.0555,4857800.0],["2008-02-04",18.0821,18.3593,17.7783,17.8796,1727300.0],["2008-02-05",17.5544,17.7783,17.3785,17.3945,3256200.0],["2008-02-06",17.4798,17.5597,17.032,17.064,2733800.0],["2008-02-07",17.0213,17.2505,16.7388,17.1173,4739800.0],["2008-02-08",17.064,17.3305,17.0586,17.1386,3137600.0],["2008-02-11",17.1919,17.3838,17.0906,17.2879,1980800.0],["2008-02-12",17.2079,18.0235,17.2079,17.8103,4129200.0],["2008-02-13",18.0715,18.434,18.0235,18.3753,3988900.0],["2008-02-14",18.1301,18.8125,18.1248,18.2154,3618200.0],["2008-02-15",18.0875,18.2207,17.8689,17.9489,2200800.0],["2008-02-19",18.4393,18.466,17.8636,17.9382,2204700.0],["2008-02-20",17.8583,18.2527,17.8529,18.2314,2588000.0],["2008-02-21",17.9595,18.3487,17.9595,18.0662,2759200.0],["2008-02-22",18.2687,18.2687,17.3998,17.6077,4919600.0],["2008-02-25",17.7196,17.7783,17.4211,17.7516,5139200.0],["2008-02-26",17.3678,17.613,17.1333,17.5011,4547300.0],["2008-02-27",17.4425,17.5811,17.3625,17.4478,2295400.0],["2008-02-28",17.3785,17.4425,17.1333,17.1386,2374200.0],["2008-02-29",16.9787,17.0586,16.7121,16.7708,5514200.0],["2008-03-03",16.9787,16.9787,16.5735,16.6855,4130800.0],["2008-03-04",16.6108,17.0426,16.5789,17.0213,4021000.0],["2008-03-05",16.9893,17.1972,16.7654,16.9787,3103300.0],["2008-03-06",16.936,17.016,16.4936,16.5042,3381800.0],["2008-03-07",16.4403,16.5949,16.1097,16.259,3955400.0],["2008-03-10",16.259,16.5096,16.0404,16.2483,3824100.0],["2008-03-11",16.4882,16.8614,16.3016,16.8614,3559300.0],["2008-03-12",16.9573,17.1333,16.8347,16.8774,3237100.0],["2008-03-13",16.7441,16.984,16.5255,16.7974,3368700.0],["2008-03-14",16.7974,16.9413,16.2857,16.5789,4041000.0],["2008-03-17",16.6961,16.7228,16.2697,16.5309,4537600.0],["2008-03-18",16.8081,17.1066,16.6055,17.0959,3392300.0],["2008-03-19",17.2719,17.3838,16.9787,16.9787,4902400.0],["2008-03-20",17.0746,17.5917,16.9254,17.5864,5723800.0],["2008-03-24",17.6877,18.2314,17.5491,18.1035,3565300.0],["2008-03-25",18.1355,18.2101,17.709,17.7463,4507800.0],["2008-03-26",17.6077,17.9276,17.4851,17.5277,3728500.0],["2008-03-27",17.1119,18.2154,17.0746,17.7783,5805200.0],["2008-03-28",17.9595,18.1035,17.7037,17.8316,3921400.0],["2008-03-31",18.0928,18.37,17.9702,18.2634,3846300.0],["2008-04-01",18.3753,19.0044,18.3274,19.0044,5507700.0],["2008-04-02",18.9671,19.1803,18.7645,19.1057,3980800.0],["2008-04-03",18.9244,19.079,18.6792,19.0683,4484000.0],["2008-04-04",19.143,19.4575,18.8711,19.3989,4509600.0],["2008-04-07",19.4842,19.5108,19.143,19.1803,3805900.0],["2008-04-08",19.3509,19.3509,18.9884,19.0897,4540200.0],["2008-04-09",19.095,19.1323,18.7325,18.8125,4852100.0],["2008-04-10",18.6952,19.175,18.6525,19.111,3373500.0],["2008-04-11",19.2176,19.2176,18.8818,18.9511,3844600.0],["2008-04-14",19.0364,19.0417,18.8285,18.8978,1796900.0],["2008-04-15",18.9564,19.0257,18.7432,18.999,2204500.0],["2008-04-16",19.095,19.5108,19.0044,19.4095,2404500.0],["2008-04-17",19.4948,19.5641,19.2603,19.4362,1810400.0],["2008-04-18",19.804,19.804,19.5001,19.5908,3720900.0],["2008-04-21",19.3189,19.5108,19.3136,19.4415,1949100.0],["2008-04-22",19.3349,19.4415,19.0417,19.2869,2325100.0],["2008-04-23",19.4842,19.4895,19.1217,19.3349,2628600.0],["2008-04-24",19.3775,19.5694,19.2229,19.4308,2599100.0],["2008-04-25",19.4202,19.5002,19.1217,19.4575,1870600.0],["2008-04-28",19.4575,19.5161,19.2976,19.3456,1605300.0],["2008-04-29",19.4531,19.5068,19.2596,19.3778,1873400.0],["2008-04-30",19.4531,19.867,19.3832,19.5498,3667400.0],["2008-05-01",19.4477,20.0497,19.2972,20.0013,3018500.0],["2008-05-02",20.0766,20.1411,19.7541,19.9476,2504600.0],["2008-05-05",19.8562,19.9745,19.5821,19.6304,1547400.0],["2008-05-06",19.5122,19.7756,19.4423,19.5928,4735700.0],["2008-05-07",19.5767,19.6466,19.1843,19.2273,2881700.0],["2008-05-08",19.3241,19.5552,19.238,19.5122,3032000.0],["2008-05-09",19.3025,19.4262,19.195,19.3241,1692000.0],["2008-05-12",19.4262,19.7003,19.2219,19.6734,1876000.0],["2008-05-13",19.6734,19.7003,19.3241,19.5229,2594200.0],["2008-05-14",19.4584,19.7272,19.4477,19.5498,1548400.0],["2008-05-15",19.4746,19.8508,19.4316,19.8025,1939800.0],["2008-05-16",19.8884,19.8884,19.4423,19.6412,2346400.0],["2008-05-19",19.6358,19.6734,19.3939,19.4961,2199300.0],["2008-05-20",19.4531,19.7272,19.3509,19.4477,1667300.0],["2008-05-21",19.6089,19.7594,19.3885,19.4369,3313300.0],["2008-05-22",19.367,19.4907,18.6844,18.7435,6082700.0],["2008-05-23",18.6629,18.7811,18.2382,18.335,5487900.0],["2008-05-27",18.5446,18.6468,18.3296,18.6038,3121700.0],["2008-05-28",18.6951,18.7758,18.4102,18.5178,2458600.0],["2008-05-29",18.6091,19.0069,18.507,18.8188,2859700.0],["2008-05-30",18.8188,18.9155,18.5285,18.5715,3464700.0],["2008-06-02",18.4371,18.4694,18.0501,18.163,4220000.0],["2008-06-03",18.2651,18.464,18.0179,18.077,4356900.0],["2008-06-04",18.0501,18.3404,17.9319,18.0662,4461000.0],["2008-06-05",18.077,18.3243,17.9749,18.2759,4411400.0],["2008-06-06",18.1415,18.2221,17.6308,17.8297,6950200.0],["2008-06-09",17.8297,18.0125,17.5502,17.9211,5396300.0],["2008-06-10",17.9802,18.206,17.7921,17.8889,4135600.0],["2008-06-11",17.8244,17.9641,17.4212,17.4803,5230900.0],["2008-06-12",17.7168,17.9749,17.5233,17.6685,4332600.0],["2008-06-13",17.8781,18.0931,17.7384,18.0877,2669700.0],["2008-06-16",18.1361,18.2275,17.6846,18.0985,2644000.0],["2008-06-17",18.1039,18.1361,17.7384,17.7599,2388000.0],["2008-06-18",17.69,17.7115,17.4481,17.5233,2990500.0],["2008-06-19",17.4588,17.9534,17.3943,17.8781,2659400.0],["2008-06-20",17.6308,17.8351,17.3191,17.4105,4589600.0],["2008-06-23",17.5556,17.5825,17.1686,17.2008,4272800.0],["2008-06-24",17.0127,17.1793,16.8783,16.9858,5245000.0],["2008-06-25",16.9321,17.4803,16.8622,17.2492,3792200.0],["2008-06-26",16.9966,17.4965,16.9912,17.2223,6630800.0],["2008-06-27",17.1578,17.2976,16.7601,16.9751,7237800.0],["2008-06-30",16.8944,17.1471,16.8138,16.8138,3833600.0],["2008-07-01",16.674,17.1524,16.6525,17.0664,4292600.0],["2008-07-02",17.2438,17.2815,16.5558,16.5773,5061600.0],["2008-07-03",16.7117,16.9159,16.6687,16.6848,2590300.0],["2008-07-07",16.7816,16.9536,16.373,16.674,4982300.0],["2008-07-08",16.6741,17.2868,16.588,17.2707,7222300.0],["2008-07-09",17.217,17.475,16.9536,16.9536,4499700.0],["2008-07-10",16.9159,17.2761,16.8461,17.1739,4038900.0],["2008-07-11",16.9374,17.1901,16.7171,16.8407,3248300.0],["2008-07-14",16.8622,17.0664,16.4429,16.4805,3122400.0],["2008-07-15",16.3247,16.7923,16.2655,16.5235,4137200.0],["2008-07-16",16.7009,17.2331,16.4268,17.2008,3529700.0],["2008-07-17",17.2062,17.5825,17.0772,17.5717,5684800.0],["2008-07-18",17.3943,17.819,17.3836,17.7169,5524500.0],["2008-07-21",17.7222,17.8942,17.518,17.8405,4224400.0],["2008-07-22",17.9265,18.1092,17.6523,18.1092,4503600.0],["2008-07-23",18.1791,18.3135,17.8996,18.12,3670400.0],["2008-07-24",17.8835,18.0394,17.4803,17.6738,3687400.0],["2008-07-25",17.8029,17.8136,17.5341,17.6792,2920100.0],["2008-07-28",17.5825,17.7115,17.3513,17.3836,2606600.0],["2008-07-29",17.4105,17.7867,17.3782,17.7491,3638800.0],["2008-07-30",17.9824,18.0096,17.646,17.8088,2725300.0],["2008-07-31",17.6297,18.1235,17.6297,17.8631,3584500.0],["2008-08-01",17.939,17.9987,17.4181,17.7817,3251800.0],["2008-08-04",18.1452,18.1452,17.5917,17.722,1887400.0],["2008-08-05",17.9065,18.27,17.7328,18.2646,3032800.0],["2008-08-06",18.0421,18.4925,18.0204,18.4545,2578400.0],["2008-08-07",18.2537,18.4437,17.9824,18.0096,3373700.0],["2008-08-08",18.2917,18.8072,17.9987,18.7475,3436300.0],["2008-08-11",18.6878,19.0839,18.4871,18.9212,2668600.0],["2008-08-12",18.9591,19.0839,18.7638,18.8886,2560700.0],["2008-08-13",18.7909,19.008,18.601,18.8289,2130400.0],["2008-08-14",18.715,19.1111,18.6607,19.0188,2497700.0],["2008-08-15",19.1816,19.1925,18.8181,19.0026,2972000.0],["2008-08-18",19.2359,19.2793,18.9212,19.046,3007900.0],["2008-08-19",18.932,19.046,18.5956,18.6661,2402600.0],["2008-08-20",18.7529,18.9917,18.5576,18.7312,2396000.0],["2008-08-21",18.5956,18.8181,18.4491,18.715,2102300.0],["2008-08-22",18.6227,19.1111,18.5088,19.0026,2150100.0],["2008-08-25",18.8343,18.9049,18.4274,18.4762,2648100.0],["2008-08-26",18.4002,18.6878,18.3623,18.5359,2145400.0],["2008-08-27",18.6227,19.0514,18.4979,18.8778,3158500.0],["2008-08-28",18.8072,19.0243,18.7964,18.9374,2013800.0],["2008-08-29",19.1056,19.1111,18.4165,18.4925,3005900.0],["2008-09-02",19.1002,19.1491,18.8181,19.0839,4621100.0],["2008-09-03",18.8398,19.1274,18.7747,18.894,4337000.0],["2008-09-04",18.7638,18.9754,18.4437,18.4437,2795800.0],["2008-09-05",18.3134,18.3568,17.9499,18.0964,3954700.0],["2008-09-08",18.232,18.5793,18.1289,18.3351,5116200.0],["2008-09-09",18.4545,18.5305,17.8631,17.8793,4562400.0],["2008-09-10",18.0041,18.1669,17.8251,17.9607,2991800.0],["2008-09-11",17.8685,18.4654,17.7708,18.4491,3760600.0],["2008-09-12",18.2212,18.601,18.1615,18.4545,3181100.0],["2008-09-15",18.2266,18.5847,17.9933,18.0041,3435700.0],["2008-09-16",17.9065,18.1181,17.2282,17.684,7133700.0],["2008-09-17",17.6134,17.6569,17.2065,17.2065,5007600.0],["2008-09-18",17.5212,17.8413,17.1576,17.4127,7307400.0],["2008-09-19",17.9607,18.3351,16.9297,17.8468,6188000.0],["2008-09-22",17.646,18.1344,17.0817,17.0817,2844300.0],["2008-09-23",17.2173,17.4398,17.06,17.0763,2918100.0],["2008-09-24",16.9297,17.6026,16.9243,17.5266,3102800.0],["2008-09-25",17.0762,17.3584,16.9623,17.2119,6242400.0],["2008-09-26",16.908,18.1127,16.908,18.0964,3749800.0],["2008-09-29",17.6351,18.2266,17.6351,17.7979,7720400.0],["2008-09-30",18.0638,18.0638,17.6406,17.9227,5034200.0],["2008-10-01",18.27,18.27,17.4995,17.7111,4078000.0],["2008-10-02",18.0258,18.0258,17.0925,17.0925,4483300.0],["2008-10-03",17.3259,17.7925,16.8321,16.8375,5446100.0],["2008-10-06",16.691,16.9677,15.7468,16.3166,7691400.0],["2008-10-07",16.9949,16.9949,15.6817,15.6871,7270300.0],["2008-10-08",15.5949,15.9422,14.9492,15.2693,6645000.0],["2008-10-09",15.3561,15.4918,14.7593,14.9003,7306700.0],["2008-10-10",15.2205,15.5678,14.2112,15.3779,10628700.0],["2008-10-13",15.698,16.4468,15.0197,16.4414,6050800.0],["2008-10-14",16.8863,17.022,15.3399,15.622,4988400.0],["2008-10-15",15.5298,15.622,14.4934,14.6833,8316900.0],["2008-10-16",14.3794,14.8244,13.5655,14.7647,9752600.0],["2008-10-17",14.336,14.8624,14.119,14.4337,6914100.0],["2008-10-20",14.8732,15.1988,14.488,15.1934,4685700.0],["2008-10-21",15.0957,15.1608,14.1678,14.1732,4087200.0],["2008-10-22",14.1732,14.2601,13.2454,13.5547,7501300.0],["2008-10-23",13.5655,13.9508,13.0392,13.6957,6377800.0],["2008-10-24",12.8601,13.7066,12.8601,13.2779,4160900.0],["2008-10-27",13.0554,13.8097,12.8927,13.164,4113200.0],["2008-10-28",13.2508,14.667,13.2019,14.5639,6010000.0],["2008-10-29",14.7615,15.058,14.1906,14.5255,6434700.0],["2008-10-30",14.9043,15.4807,14.9043,15.4093,6565600.0],["2008-10-31",15.3709,15.8759,14.9921,15.6673,3909000.0],["2008-11-03",15.7222,16.1449,15.4752,15.865,3080200.0],["2008-11-04",16.0242,16.0955,15.596,16.0791,4798100.0],["2008-11-05",15.8869,16.0406,15.2831,15.305,4269700.0],["2008-11-06",15.0635,15.4423,14.5529,14.6298,4778600.0],["2008-11-07",14.8164,15.047,14.4651,14.7615,3977300.0],["2008-11-10",15.0415,15.1458,14.5529,14.6957,2852500.0],["2008-11-11",14.5804,14.7561,14.1632,14.3224,3338500.0],["2008-11-12",14.1357,14.2181,13.7624,13.7789,4548500.0],["2008-11-13",13.7569,14.7835,13.2574,14.778,5920900.0],["2008-11-14",14.4377,14.7835,14.0479,14.1083,4768600.0],["2008-11-17",13.9436,14.4871,13.713,13.993,3893200.0],["2008-11-18",13.971,14.3718,13.7789,14.1302,4623100.0],["2008-11-19",14.0973,14.3498,13.5044,13.5154,4947400.0],["2008-11-20",13.4495,13.9985,13.0159,13.0653,6519600.0],["2008-11-21",13.1256,13.7624,12.7469,13.7624,7778200.0],["2008-11-24",14.0534,15.036,13.6746,14.9262,6374100.0],["2008-11-25",15.0086,15.2282,14.7506,15.1239,5282800.0],["2008-11-26",14.9482,15.5685,14.811,15.5685,3400400.0],["2008-11-28",15.3983,15.5795,15.2831,15.5136,1268600.0],["2008-12-01",15.3215,15.3434,14.2785,14.2839,3973800.0],["2008-12-02",14.4651,14.9207,14.2894,14.6243,4635100.0],["2008-12-03",14.3663,15.0635,14.1906,14.9153,5759100.0],["2008-12-04",14.6572,15.1623,14.0479,14.2839,4433400.0],["2008-12-05",14.004,14.6023,13.5813,14.5529,4581600.0],["2008-12-08",14.7835,15.2227,14.7231,15.058,4350100.0],["2008-12-09",14.9427,15.1733,14.5859,14.6572,3385100.0],["2008-12-10",14.1467,14.6518,14.1467,14.4486,4136500.0],["2008-12-11",14.4486,14.6023,14.0095,14.0534,3692700.0],["2008-12-12",13.8997,14.3992,13.7734,14.3224,3789500.0],["2008-12-15",14.1467,14.3224,13.6966,13.8722,4841500.0],["2008-12-16",13.9985,14.6133,13.7899,14.6133,5153600.0],["2008-12-17",14.3004,14.8,14.1412,14.6078,5385900.0],["2008-12-18",14.6573,14.9208,14.0259,14.2126,5790000.0],["2008-12-19",14.3553,14.5365,14.1687,14.4102,5230700.0],["2008-12-22",14.3498,14.7396,13.8283,14.0753,3686500.0],["2008-12-23",14.1632,14.273,13.724,13.8832,2703000.0],["2008-12-24",13.8338,13.8667,13.724,13.757,1030900.0],["2008-12-26",13.7679,13.9765,13.724,13.8283,1171800.0],["2008-12-29",13.8667,13.9381,13.4221,13.5703,2387600.0],["2008-12-30",13.6856,14.1632,13.6032,14.1577,2307000.0],["2008-12-31",13.9985,14.4926,13.9546,14.4267,3218400.0],["2009-01-02",14.4431,14.8549,14.251,14.789,2866700.0],["2009-01-05",14.6188,14.7176,14.3553,14.5035,3940600.0],["2009-01-06",14.5969,14.6408,14.3553,14.4926,3802800.0],["2009-01-07",14.3663,14.5365,14.273,14.3169,5042100.0],["2009-01-08",14.4212,14.5255,14.1577,14.3718,2754300.0],["2009-01-09",14.3443,14.3443,13.7844,13.8942,3306100.0],["2009-01-12",13.9271,14.0534,13.6801,13.7954,3235400.0],["2009-01-13",13.8064,14.0534,13.7954,13.971,3405000.0],["2009-01-14",13.8064,13.8832,13.4221,13.4989,3223200.0],["2009-01-15",13.5099,13.7569,13.3013,13.6636,4954500.0],["2009-01-16",13.735,14.015,13.6087,13.9601,5238400.0],["2009-01-20",13.8448,14.1467,13.5429,13.5483,5270600.0],["2009-01-21",13.7569,13.9546,13.3452,13.7789,4979500.0],["2009-01-22",13.5977,13.7405,13.3672,13.5264,3607600.0],["2009-01-23",13.4001,13.5429,13.219,13.4001,3795400.0],["2009-01-26",13.3782,13.993,13.3672,13.8997,4878300.0],["2009-01-27",13.5209,14.0534,13.3891,13.8393,4495300.0],["2009-01-28",14.1394,14.2561,13.9393,14.0505,5128600.0],["2009-01-29",14.0338,14.1116,13.7782,13.8115,3578000.0],["2009-01-30",13.856,13.9838,13.4669,13.5003,4211400.0],["2009-02-02",13.4058,13.7059,13.3168,13.5947,4947400.0],["2009-02-03",13.7559,14.2117,13.6448,14.1728,5051400.0],["2009-02-04",13.8726,14.3506,13.8726,14.0727,4967700.0],["2009-02-05",13.7115,14.5729,13.7115,14.4562,5398000.0],["2009-02-06",14.5729,15.0231,14.3951,14.9676,5583500.0],["2009-02-09",14.7841,14.8953,14.6452,14.7452,4174500.0],["2009-02-10",14.6952,14.7452,13.956,13.9894,6379600.0],["2009-02-11",13.9449,14.2784,13.906,14.1061,3146000.0],["2009-02-12",13.9505,14.1172,13.6948,14.1172,3883100.0],["2009-02-13",14.1172,14.1839,13.8949,13.9115,2536800.0],["2009-02-17",13.5836,13.767,13.3224,13.3446,5366100.0],["2009-02-18",13.5225,13.8059,13.3391,13.6614,3422700.0],["2009-02-19",13.717,13.8671,13.2613,13.2724,4573500.0],["2009-02-20",13.1779,13.4169,13.1223,13.3224,6991800.0],["2009-02-23",13.378,13.4002,12.9111,12.9278,4561000.0],["2009-02-24",13.039,13.3391,12.9222,13.2891,4346900.0],["2009-02-25",13.1056,13.2835,12.7833,13.1168,6086200.0],["2009-02-26",13.0167,13.089,12.6999,12.7388,6892000.0],["2009-02-27",12.1997,12.561,12.133,12.2608,9316300.0],["2009-03-02",12.0552,12.1163,11.505,11.5105,7841600.0],["2009-03-03",11.555,11.6995,11.2882,11.6328,10359000.0],["2009-03-04",11.6995,12.0663,11.6717,11.9551,7520700.0],["2009-03-05",11.9107,11.9107,11.6773,11.6995,6393900.0],["2009-03-06",11.7384,11.9051,11.366,11.6383,5539500.0],["2009-03-09",11.5439,11.7106,11.2993,11.3549,3891000.0],["2009-03-10",11.4271,12.0663,11.4271,12.0552,5351300.0],["2009-03-11",12.322,12.322,11.7995,11.9329,3953800.0],["2009-03-12",11.9385,12.4053,11.7273,12.3998,3745800.0],["2009-03-13",12.5776,12.7166,12.3998,12.6443,4153800.0],["2009-03-16",12.561,12.7666,12.4387,12.4498,3237200.0],["2009-03-17",12.5276,12.8778,12.4276,12.8778,2967600.0],["2009-03-18",12.7722,13.0389,12.5943,12.9222,5549500.0],["2009-03-19",12.9222,13.0445,12.761,12.8666,2703400.0],["2009-03-20",12.9945,13.2112,12.7833,12.8,4652300.0],["2009-03-23",13.2224,13.4836,12.95,13.478,4786100.0],["2009-03-24",13.4391,13.5558,13.2668,13.5058,6286500.0],["2009-03-25",13.1168,13.3947,12.8444,13.1279,9881700.0],["2009-03-26",13.5336,14.4673,13.2001,14.384,11474200.0],["2009-03-27",14.1728,14.3451,13.9949,14.0894,5113500.0],["2009-03-30",13.9894,14.0838,13.8337,13.9949,4643500.0],["2009-03-31",14.0783,14.4785,14.0338,14.2673,4885600.0],["2009-04-01",13.9838,14.3451,13.856,14.2728,5684600.0],["2009-04-02",14.534,14.962,14.4562,14.8008,5178700.0],["2009-04-03",14.9509,15.2066,14.723,15.1954,5235200.0],["2009-04-06",14.9676,15.1399,14.7452,14.9564,3984800.0],["2009-04-07",14.6508,14.723,14.4229,14.5452,4311600.0],["2009-04-08",14.5563,14.8175,14.4562,14.7508,3648500.0],["2009-04-09",15.012,15.0398,14.862,15.012,3384300.0],["2009-04-13",14.962,15.0954,14.8342,15.0231,4134800.0],["2009-04-14",14.8675,14.9842,14.7174,14.7897,2488400.0],["2009-04-15",14.7286,14.9064,14.6285,14.8731,2928700.0],["2009-04-16",15.0898,15.3733,14.8897,15.3177,3556200.0],["2009-04-17",15.3566,15.3566,15.0565,15.2343,3419600.0],["2009-04-20",14.9953,15.0065,14.7452,14.823,2812100.0],["2009-04-21",14.7286,15.2177,14.6785,15.1788,4473300.0],["2009-04-22",15.062,15.3844,14.9231,15.1176,2852100.0],["2009-04-23",14.8786,14.9842,14.673,14.9787,3378200.0],["2009-04-24",15.0287,15.3399,14.9231,15.2621,2966300.0],["2009-04-27",14.862,15.2177,14.823,14.9064,4685300.0],["2009-04-28",14.9898,15.1009,14.6452,14.9898,2657500.0],["2009-04-29",15.1866,15.5914,15.091,15.4284,3522800.0],["2009-04-30",15.1528,15.597,15.091,15.1866,3832800.0],["2009-05-01",15.046,15.2878,15.0348,15.1416,2102000.0],["2009-05-04",15.3271,15.5014,15.1416,15.3328,3691200.0],["2009-05-05",15.3159,15.5858,15.3047,15.5464,3427800.0],["2009-05-06",15.6364,15.7713,15.3215,15.6757,3268700.0],["2009-05-07",15.2653,15.8557,15.1079,15.2035,4258100.0],["2009-05-08",15.3721,15.7826,15.2428,15.6701,4845300.0],["2009-05-11",15.5014,15.7376,15.3328,15.5014,2639600.0],["2009-05-12",15.597,15.6589,15.3328,15.5633,3234700.0],["2009-05-13",15.389,15.4508,14.9673,15.0798,3231200.0],["2009-05-14",15.1079,15.2091,14.9842,15.046,3360500.0],["2009-05-15",15.0235,15.2034,14.8998,15.0235,2584400.0],["2009-05-18",15.181,15.5183,15.0404,15.5183,2779900.0],["2009-05-19",15.5183,15.5183,15.2259,15.3665,2045900.0],["2009-05-20",15.5239,15.6533,15.3384,15.3553,2223000.0],["2009-05-21",15.1022,15.2203,14.7593,14.9336,4122400.0],["2009-05-22",14.9729,15.1866,14.9054,14.9673,2414900.0],["2009-05-26",14.7649,15.4958,14.7593,15.4565,3666300.0],["2009-05-27",15.4171,15.4958,15.1079,15.1416,3531000.0],["2009-05-28",15.2709,15.3946,14.9504,15.2765,2660200.0],["2009-05-29",15.3328,15.389,15.001,15.3721,3395200.0],["2009-06-01",15.8444,16.0581,15.5183,16.0019,4269600.0],["2009-06-02",16.0637,16.0806,15.8332,15.8782,4259900.0],["2009-06-03",15.7994,15.9569,15.3271,15.434,5725900.0],["2009-06-04",15.6195,15.6195,15.2709,15.434,4319400.0],["2009-06-05",15.6757,15.6926,15.4002,15.5577,3198500.0],["2009-06-08",15.5014,15.6701,15.3271,15.4958,2099300.0],["2009-06-09",15.5464,15.6083,15.3834,15.5464,2180200.0],["2009-06-10",15.687,15.7601,15.4621,15.6589,2990600.0],["2009-06-11",15.6814,16.1087,15.6645,15.9231,3914600.0],["2009-06-12",15.6757,15.7263,15.1528,15.5014,5551600.0],["2009-06-15",15.3046,15.3665,15.1472,15.3271,4169800.0],["2009-06-16",15.389,15.4452,15.2203,15.2259,4090200.0],["2009-06-17",15.2372,15.299,15.0966,15.1191,5585200.0],["2009-06-18",14.8998,15.1135,14.8549,15.0685,5494000.0],["2009-06-19",15.2203,15.2428,14.9223,15.0179,5182100.0],["2009-06-22",14.8492,15.001,14.7424,14.8548,4557800.0],["2009-06-23",14.793,14.8548,14.5681,14.6974,5991800.0],["2009-06-24",14.8155,15.0573,14.7874,15.0179,4950700.0],["2009-06-25",14.1858,14.2701,13.5279,14.0902,16720500.0],["2009-06-26",13.9834,14.3544,13.9046,14.3207,6630800.0],["2009-06-29",14.2026,14.405,14.0058,14.2701,6709400.0],["2009-06-30",14.287,14.4388,14.0846,14.1689,5618800.0],["2009-07-01",14.2083,14.5569,14.1295,14.3882,4720000.0],["2009-07-02",14.2589,14.2589,13.8653,13.9609,5498700.0],["2009-07-06",13.9103,14.1183,13.8709,14.0958,3564100.0],["2009-07-07",14.0227,14.1352,13.6179,13.646,3930000.0],["2009-07-08",13.7247,13.7866,13.6123,13.7135,4477100.0],["2009-07-09",13.7866,13.7866,13.4998,13.6123,3408300.0],["2009-07-10",13.5954,13.7303,13.4942,13.6348,3108000.0],["2009-07-13",13.6516,13.8484,13.4042,13.8428,3238000.0],["2009-07-14",13.8372,13.854,13.6572,13.854,2985100.0],["2009-07-15",13.9721,14.2645,13.8372,14.2251,5107600.0],["2009-07-16",14.1576,14.3038,14.0171,14.2532,4783500.0],["2009-07-17",14.3263,14.3263,14.0902,14.2589,2704000.0],["2009-07-20",14.242,14.3994,14.2026,14.3938,3374200.0],["2009-07-21",14.4725,14.495,14.197,14.4163,3601200.0],["2009-07-22",14.3882,14.4444,14.197,14.3713,2545800.0],["2009-07-23",14.2026,14.7536,14.2026,14.6693,3982500.0],["2009-07-24",14.5962,14.748,14.5175,14.7312,2301800.0],["2009-07-27",14.7874,14.9167,14.6468,14.9054,3128000.0],["2009-07-28",14.7986,15.0854,14.7761,14.9729,3720600.0],["2009-07-29",14.9448,15.181,14.8717,15.1641,4704000.0],["2009-07-30",15.3347,15.3347,14.9024,14.9935,5312500.0],["2009-07-31",15.0162,15.2039,14.9309,15.0731,3176900.0],["2009-08-03",15.0731,15.1925,14.7944,15.0731,4850700.0],["2009-08-04",15.0674,15.2722,14.9195,15.1982,4211400.0],["2009-08-05",15.1755,15.1868,14.874,15.039,3501100.0],["2009-08-06",15.0446,15.0731,14.8456,14.9138,3716500.0],["2009-08-07",15.2153,15.8523,15.1186,15.8125,5791100.0],["2009-08-10",15.7898,15.9263,15.5509,15.6874,3417200.0],["2009-08-11",15.6077,15.6931,15.4542,15.5736,2096600.0],["2009-08-12",15.8921,15.9718,15.4542,15.8466,2883800.0],["2009-08-13",16.0514,16.0969,15.8694,16.0685,3212200.0],["2009-08-14",16.0571,16.0969,15.7272,15.9377,3150600.0],["2009-08-17",15.6476,15.841,15.5224,15.5509,3005900.0],["2009-08-18",15.6533,15.75,15.5623,15.676,1956500.0],["2009-08-19",15.5566,15.8694,15.5338,15.8239,1876200.0],["2009-08-20",15.9092,15.9263,15.7158,15.9263,2310800.0],["2009-08-21",16.04,16.2903,15.7955,16.1538,3845200.0],["2009-08-24",16.1424,16.2903,16.0855,16.2221,2153400.0],["2009-08-25",16.2505,16.3472,16.1254,16.1765,2620200.0],["2009-08-26",16.0969,16.1595,15.9604,16.0855,3180700.0],["2009-08-27",16.0685,16.1993,15.8922,16.1652,2453100.0],["2009-08-28",16.2164,16.3244,16.0116,16.1652,2037900.0],["2009-08-31",16.114,16.1481,15.9263,16.0912,2266200.0],["2009-09-01",16.1822,16.1822,15.5736,15.6362,4621400.0],["2009-09-02",15.5793,15.767,15.5395,15.6362,2740100.0],["2009-09-03",15.6646,15.7898,15.4485,15.7727,2664800.0],["2009-09-04",15.8125,15.9832,15.6703,15.949,3077700.0],["2009-09-08",16.023,16.0799,15.7841,15.9206,2898400.0],["2009-09-09",15.9263,16.1424,15.676,16.0912,3171900.0],["2009-09-10",16.114,16.1709,15.9263,16.1652,1953000.0],["2009-09-11",16.1424,16.2903,16.0742,16.2505,2148100.0],["2009-09-14",16.2107,16.4382,16.1481,16.4382,2373800.0],["2009-09-15",16.4268,16.4268,16.2277,16.3642,1686000.0],["2009-09-16",16.3529,16.8193,16.3074,16.7453,3255100.0],["2009-09-17",16.7681,16.9615,16.66,16.916,3806200.0],["2009-09-18",17.0525,17.0525,16.7169,16.8818,4754700.0],["2009-09-21",16.9046,17.1662,16.7795,16.9899,3161400.0],["2009-09-22",17.1207,17.4905,16.933,17.462,4154800.0],["2009-09-23",17.3995,17.9398,17.354,17.6554,6939500.0],["2009-09-24",17.0752,17.2914,16.4382,16.569,9366300.0],["2009-09-25",16.6373,16.6998,16.1765,16.3699,5145000.0],["2009-09-28",16.4837,16.7567,16.4325,16.66,3201300.0],["2009-09-29",16.5804,16.6941,16.387,16.4098,3451200.0],["2009-09-30",16.4382,16.5747,16.2107,16.5235,3805800.0],["2009-10-01",16.3813,16.5064,16.0457,16.1424,4066300.0],["2009-10-02",16.0059,16.1424,15.8751,15.9604,3323000.0],["2009-10-05",15.9433,16.1026,15.841,16.0912,2173400.0],["2009-10-06",16.2164,16.4041,16.0969,16.2562,3443300.0],["2009-10-07",16.2277,16.3131,16.1424,16.2903,2136000.0],["2009-10-08",16.4154,16.4837,16.3301,16.3699,2388200.0],["2009-10-09",16.3017,16.3699,16.1936,16.3244,2661800.0],["2009-10-12",16.4382,16.4553,16.1652,16.2903,1981000.0],["2009-10-13",16.296,16.3244,16.1367,16.2277,1851700.0],["2009-10-14",16.3244,16.5178,16.2164,16.5121,2395200.0],["2009-10-15",16.5064,16.5576,16.3756,16.4496,2852900.0],["2009-10-16",16.2164,16.3984,16.1822,16.3529,2812900.0],["2009-10-19",16.3699,16.478,16.1879,16.3927,3393000.0],["2009-10-20",16.3699,16.4666,16.1254,16.2448,2098000.0],["2009-10-21",16.2164,16.5349,16.2164,16.2619,2647400.0],["2009-10-22",16.222,16.5064,16.0742,16.4496,2629100.0],["2009-10-23",16.3927,16.4382,16.1367,16.2221,2695300.0],["2009-10-26",16.222,16.7055,16.222,16.6088,5096000.0],["2009-10-27",16.6373,16.8364,16.5235,16.5804,3780000.0],["2009-10-28",16.5235,16.734,16.4496,16.5178,4104200.0],["2009-10-29",16.6961,16.7248,16.4258,16.4833,4447400.0],["2009-10-30",16.5236,16.6731,16.3281,16.3339,5359600.0],["2009-11-02",16.5926,16.5983,16.2649,16.3339,4252300.0],["2009-11-03",16.3453,16.4833,16.1844,16.4546,4071200.0],["2009-11-04",16.4833,16.9663,16.4316,16.7535,4886100.0],["2009-11-05",16.9605,17.4722,16.8225,17.455,5839600.0],["2009-11-06",17.2595,17.501,17.1042,17.4607,3537900.0],["2009-11-09",17.5182,17.8517,17.4607,17.7942,4629400.0],["2009-11-10",17.7884,17.9437,17.6619,17.7884,4094100.0],["2009-11-11",17.9264,17.9379,17.6964,17.8057,2880400.0],["2009-11-12",17.8517,18.0184,17.7482,17.8229,4504500.0],["2009-11-13",17.8057,17.8574,17.6562,17.8344,3471300.0],["2009-11-16",17.9437,18.1104,17.8402,18.0931,2964700.0],["2009-11-17",17.9609,18.1449,17.9552,18.1449,1988700.0],["2009-11-18",18.0989,18.0989,17.9207,18.0012,2149500.0],["2009-11-19",17.9379,17.9379,17.6907,17.7942,2558800.0],["2009-11-20",17.6447,17.8919,17.6447,17.8517,2174500.0],["2009-11-23",18.1276,18.3116,17.9897,18.2196,3570600.0],["2009-11-24",18.0529,18.2196,18.0127,18.1794,2457800.0],["2009-11-25",18.2254,18.3001,18.1966,18.2196,1551300.0],["2009-11-27",17.7999,18.1219,17.7539,18.0126,1242000.0],["2009-11-30",17.9322,18.1276,17.8574,18.0241,2679300.0],["2009-12-01",18.0931,18.3116,18.0931,18.2426,4757500.0],["2009-12-02",18.2311,18.5933,18.2196,18.4496,3432200.0],["2009-12-03",18.5301,18.5646,18.2484,18.2541,3314200.0],["2009-12-04",18.5531,18.9038,18.4553,18.5991,5952100.0],["2009-12-07",18.5761,18.7486,18.5473,18.6853,2785000.0],["2009-12-08",18.5646,18.6451,18.2714,18.2944,3956200.0],["2009-12-09",18.2829,18.3001,18.0701,18.2254,3806600.0],["2009-12-10",18.3346,18.4726,18.2886,18.3059,3793200.0],["2009-12-11",18.4496,18.4553,18.2311,18.3059,2372100.0],["2009-12-14",18.4554,18.5416,18.3116,18.3979,2976600.0],["2009-12-15",18.3519,18.4209,18.2024,18.2944,3558100.0],["2009-12-16",18.3346,18.3864,18.0184,18.1104,4707500.0],["2009-12-17",18.4094,18.4323,17.6792,17.7482,6442800.0],["2009-12-18",17.7482,17.8919,17.6907,17.7769,5955800.0],["2009-12-21",17.8114,18.0126,17.7654,17.7999,2924300.0],["2009-12-22",17.8689,17.8747,17.7482,17.7999,2412900.0],["2009-12-23",17.8919,17.8919,17.7079,17.7367,1858100.0],["2009-12-24",17.8229,17.8402,17.7769,17.8402,852400.0],["2009-12-28",17.9034,17.9207,17.7827,17.8229,1559500.0],["2009-12-29",17.8977,17.9092,17.7827,17.7999,1129200.0],["2009-12-30",17.8862,17.8862,17.7424,17.7654,1594300.0],["2009-12-31",17.7137,17.8172,17.6159,17.6159,2073200.0],["2010-01-04",17.9034,17.9092,17.6677,17.7194,3731300.0],["2010-01-05",17.7367,17.7539,17.5584,17.7079,3237700.0],["2010-01-06",17.7137,17.8747,17.6332,17.8517,3507700.0],["2010-01-07",17.7942,18.1391,17.6792,18.1334,3674700.0],["2010-01-08",17.7137,18.1679,17.6159,18.1449,5082700.0],["2010-01-11",18.1449,18.3404,17.9552,18.2541,3256600.0],["2010-01-12",18.2656,18.2771,18.0586,18.1909,2806200.0],["2010-01-13",18.1334,18.2369,17.9609,18.2024,3927000.0],["2010-01-14",18.1276,18.2024,17.8804,18.0241,2300000.0],["2010-01-15",17.6907,17.8689,17.5412,17.6332,4405000.0],["2010-01-19",17.6505,17.7022,17.3917,17.4952,4649700.0],["2010-01-20",17.3457,17.5355,17.1503,17.5067,4836000.0],["2010-01-21",17.501,17.7367,17.3112,17.3802,3833700.0],["2010-01-22",17.386,17.4435,17.0295,17.041,3658700.0],["2010-01-25",17.1043,17.11,16.88,16.9605,2919400.0],["2010-01-26",16.8973,17.0525,16.8628,16.8858,3873500.0],["2010-01-27",16.8168,16.9778,16.742,16.8915,4804800.0],["2010-01-28",16.8915,17.0252,16.6301,16.7753,4935300.0],["2010-01-29",16.8509,17.031,16.8276,16.845,6691300.0],["2010-02-01",16.9322,17.0542,16.8509,17.0368,5189400.0],["2010-02-02",17.06,17.2111,16.8334,17.1472,3507200.0],["2010-02-03",17.1472,17.2169,17.0252,17.1298,2423100.0],["2010-02-04",16.9961,17.0426,16.7637,16.8392,4839000.0],["2010-02-05",16.8218,16.8973,16.5603,16.816,4116700.0],["2010-02-08",16.6823,16.9031,16.6823,16.7695,2798700.0],["2010-02-09",16.9264,17.0542,16.7869,16.9148,2877200.0],["2010-02-10",16.8915,16.9903,16.7463,16.8973,1812000.0],["2010-02-11",16.8508,17.1472,16.7463,17.1007,2460500.0],["2010-02-12",16.8334,17.2169,16.8334,17.1588,3620700.0],["2010-02-16",17.3564,17.3796,17.1414,17.3564,1797900.0],["2010-02-17",17.4319,17.5017,17.3854,17.4784,1870800.0],["2010-02-18",17.5307,17.6179,17.461,17.5249,2416200.0],["2010-02-19",17.5075,17.5946,17.3912,17.5656,2641600.0],["2010-02-22",17.5656,17.6818,17.5191,17.6004,1501300.0],["2010-02-23",17.4494,17.6992,17.3448,17.4842,2559200.0],["2010-02-24",17.612,17.7631,17.5365,17.612,3428300.0],["2010-02-25",17.3796,17.4494,17.1821,17.3157,3686100.0],["2010-02-26",17.3854,17.4319,17.2576,17.3971,2317000.0],["2010-03-01",17.5714,17.6585,17.3506,17.6004,2315000.0],["2010-03-02",17.5888,17.6237,17.3913,17.4261,2477900.0],["2010-03-03",17.6527,17.7341,17.5016,17.6411,2881600.0],["2010-03-04",17.7166,17.7283,17.5423,17.6237,2387500.0],["2010-03-05",17.7225,18.135,17.676,18.0827,2704700.0],["2010-03-08",18.1408,18.2803,18.0246,18.1582,2282700.0],["2010-03-09",18.1583,18.3791,18.106,18.3035,2231200.0],["2010-03-10",18.3268,18.5359,18.3093,18.472,2325400.0],["2010-03-11",18.3849,18.5301,18.35,18.5243,1411900.0],["2010-03-12",18.5418,18.7277,18.4488,18.6696,2254800.0],["2010-03-15",18.7103,18.8613,18.6057,18.8497,1971400.0],["2010-03-16",18.8846,18.9427,18.7045,18.7626,2834100.0],["2010-03-17",18.7567,18.9136,18.7393,18.8439,2871100.0],["2010-03-18",18.8788,18.9543,18.7974,18.8671,2635400.0],["2010-03-19",18.9892,19.0298,18.5999,18.6928,4713200.0],["2010-03-22",18.6289,18.9311,18.6057,18.8788,2052300.0],["2010-03-23",19.0705,19.0705,18.8671,19.0357,2078600.0],["2010-03-24",18.9892,19.0298,18.7567,18.7916,3920500.0],["2010-03-25",18.3442,18.5069,18.0072,18.0537,8069400.0],["2010-03-26",18.0537,18.2628,18.0362,18.135,4416700.0],["2010-03-29",18.1699,18.2861,18.013,18.1234,2661200.0],["2010-03-30",18.1001,18.2164,17.9723,18.0479,2956500.0],["2010-03-31",17.9723,18.0304,17.827,17.8503,3136400.0],["2010-04-01",17.8503,17.9549,17.705,17.8503,4108200.0],["2010-04-05",17.8851,18.1292,17.8445,18.0595,2657900.0],["2010-04-06",18.0188,18.0653,17.9433,18.0014,2188900.0],["2010-04-07",18.013,18.1001,17.7515,17.8096,3006200.0],["2010-04-08",17.6934,17.9897,17.6643,17.9549,3878700.0],["2010-04-09",17.9549,18.1524,17.891,18.1408,1987800.0],["2010-04-12",18.1292,18.1408,17.9781,18.0769,2204200.0],["2010-04-13",18.1059,18.135,17.9665,18.0943,1530700.0],["2010-04-14",18.0595,18.2454,18.042,18.2396,1596100.0],["2010-04-15",18.2396,18.2396,18.0711,18.1408,2225300.0],["2010-04-16",18.106,18.1408,17.8852,17.9084,4133600.0],["2010-04-19",17.891,18.0769,17.8445,18.0595,2651700.0],["2010-04-20",18.1582,18.2628,18.0653,18.2338,1629600.0],["2010-04-21",18.1815,18.257,18.0885,18.2454,1844200.0],["2010-04-22",18.1583,18.3326,18.0246,18.321,2168000.0],["2010-04-23",18.3151,18.4546,18.1757,18.4314,2185500.0],["2010-04-26",18.4139,18.5011,18.3326,18.4546,1781800.0],["2010-04-27",18.4197,18.5417,18.1176,18.1582,2850400.0],["2010-04-28",18.2222,18.3384,18.0246,18.0827,2618500.0],["2010-04-29",18.0827,18.1473,17.936,18.1297,3073900.0],["2010-04-30",18.2236,18.2236,17.936,17.9419,2919500.0],["2010-05-03",17.9595,18.1825,17.8773,18.1649,2772400.0],["2010-05-04",18.0827,18.1062,17.713,17.8656,2976100.0],["2010-05-05",17.8421,18.071,17.6073,17.7012,2338600.0],["2010-05-06",17.6425,17.889,16.4981,17.1671,5675800.0],["2010-05-07",17.1202,17.2845,16.815,16.9911,7453500.0],["2010-05-10",17.261,17.8303,17.261,17.8303,4394600.0],["2010-05-11",17.7012,17.9829,17.6484,17.754,3028000.0],["2010-05-12",17.8127,17.9947,17.6601,17.9536,2429700.0],["2010-05-13",17.889,18.0064,17.6543,17.666,2836400.0],["2010-05-14",17.6132,17.7599,17.1965,17.2904,3324800.0],["2010-05-17",17.396,17.6484,17.3256,17.6014,3061700.0],["2010-05-18",17.7423,17.8362,17.3902,17.4606,2397900.0],["2010-05-19",17.4606,17.6249,17.2963,17.3726,4044300.0],["2010-05-20",17.0498,17.2141,16.9382,16.9735,7666100.0],["2010-05-21",16.8267,17.3021,16.7269,17.2845,7331900.0],["2010-05-24",17.2258,17.3432,17.0145,17.0145,4726400.0],["2010-05-25",16.7622,16.903,16.6272,16.903,6308500.0],["2010-05-26",16.9676,17.1906,16.545,16.6389,5507500.0],["2010-05-27",16.8502,16.9735,16.768,16.903,3709100.0],["2010-05-28",16.903,16.9734,16.6741,16.7504,2785200.0],["2010-06-01",16.6624,16.903,16.5274,16.5626,2173500.0],["2010-06-02",16.5861,16.9382,16.4452,16.9382,2383100.0],["2010-06-03",17.0321,17.1026,16.8737,17.0615,2244800.0],["2010-06-04",16.6917,16.8267,16.3689,16.4159,2884100.0],["2010-06-07",16.4218,16.5333,16.1929,16.2105,3038500.0],["2010-06-08",16.2222,16.4218,16.1577,16.3807,3419800.0],["2010-06-09",16.4276,16.6917,16.3748,16.4042,2366400.0],["2010-06-10",16.6213,16.8502,16.5039,16.7798,3399200.0],["2010-06-11",16.5509,16.6917,16.3924,16.6448,4000500.0],["2010-06-14",16.8032,16.8678,16.5391,16.5685,3450800.0],["2010-06-15",16.633,17.0087,16.5861,17.0028,2837700.0],["2010-06-16",16.8795,17.0028,16.7856,16.95,2250400.0],["2010-06-17",17.0028,17.0028,16.6683,16.8267,3936000.0],["2010-06-18",16.8267,16.8619,16.5978,16.6272,4658400.0],["2010-06-21",16.7328,16.9441,16.4335,16.5215,3123500.0],["2010-06-22",16.5685,16.6565,16.2515,16.275,3902300.0],["2010-06-23",16.2868,16.3983,16.0403,16.0931,5529800.0],["2010-06-24",15.8114,16.0227,15.5531,15.7175,6566700.0],["2010-06-25",15.6822,15.782,15.4651,15.559,4574500.0],["2010-06-28",15.559,15.7057,15.5003,15.6118,2718000.0],["2010-06-29",15.4886,15.5003,15.1599,15.2597,6117500.0],["2010-06-30",15.289,15.4064,15.1305,15.2421,4845500.0],["2010-07-01",15.1716,15.3008,15.0014,15.2538,8890800.0],["2010-07-02",15.289,15.3184,14.8841,14.9486,6288500.0],["2010-07-06",15.0484,15.1071,14.6082,14.7667,10545900.0],["2010-07-07",14.7608,15.2773,14.7256,15.2714,5957700.0],["2010-07-08",15.3125,15.4181,15.1658,15.4005,3855500.0],["2010-07-09",15.424,15.4651,15.3418,15.424,3085600.0],["2010-07-12",15.2421,15.3947,15.0014,15.1129,6790600.0],["2010-07-13",15.2655,15.336,15.0895,15.2949,5584700.0],["2010-07-14",15.2831,15.4886,15.2127,15.471,5910200.0],["2010-07-15",15.4768,15.5825,15.3418,15.559,4286500.0],["2010-07-16",15.4592,15.5707,15.066,15.066,4845800.0],["2010-07-19",15.1364,15.336,15.0836,15.2773,2985900.0],["2010-07-20",15.0367,15.4651,14.9662,15.4475,3618100.0],["2010-07-21",15.471,15.4944,15.0836,15.1306,3865300.0],["2010-07-22",15.2186,15.5766,15.2186,15.4475,2783400.0],["2010-07-23",15.3594,15.6646,15.2655,15.6353,3353000.0],["2010-07-26",15.6177,15.8055,15.5649,15.8055,2754100.0],["2010-07-27",15.829,16.0168,15.8114,15.8935,3914300.0],["2010-07-28",15.8466,15.9874,15.7996,15.8055,4114200.0],["2010-07-29",15.8827,15.9599,15.3899,15.5086,5395900.0],["2010-07-30",15.3364,15.4789,15.3246,15.4314,6424700.0],["2010-08-02",15.6214,15.6214,15.4611,15.5086,4447100.0],["2010-08-03",15.4908,15.5383,15.3483,15.4077,4238100.0],["2010-08-04",15.4136,15.4968,15.3661,15.3839,5189900.0],["2010-08-05",15.3483,15.3839,15.2118,15.3246,4722600.0],["2010-08-06",15.1702,15.283,15.0277,15.1761,3515000.0],["2010-08-09",15.2771,15.3543,15.2296,15.2889,2359500.0],["2010-08-10",15.2236,15.3424,15.0158,15.2058,3196700.0],["2010-08-11",15.0336,15.0574,14.8021,14.8258,3623100.0],["2010-08-12",14.6833,14.7961,14.6358,14.713,2846100.0],["2010-08-13",14.7189,14.8733,14.6418,14.8258,2895200.0],["2010-08-16",14.8021,14.9446,14.6952,14.8555,2438000.0],["2010-08-17",14.998,15.2414,14.903,15.1286,3098000.0],["2010-08-18",15.0693,15.1939,14.9446,15.1286,2184800.0],["2010-08-19",15.0811,15.0989,14.808,14.998,2987100.0],["2010-08-20",14.9386,15.1049,14.8733,15.0692,3108800.0],["2010-08-23",15.1583,15.2533,15.0277,15.0692,6027700.0],["2010-08-24",14.9683,15.0514,14.8199,14.8258,2729100.0],["2010-08-25",14.7546,15.0218,14.713,14.9624,2571600.0],["2010-08-26",15.1524,15.2355,14.9564,14.9743,3132000.0],["2010-08-27",15.0396,15.1168,14.8318,15.0633,2965000.0],["2010-08-30",14.9921,15.0811,14.8318,14.8377,1867100.0],["2010-08-31",14.7843,14.9743,14.6952,14.7783,4098600.0],["2010-09-01",14.9921,15.2177,14.9386,15.1405,2762700.0],["2010-09-02",15.1643,15.4433,15.0752,15.4374,2797600.0],["2010-09-03",15.5977,15.7164,15.5621,15.5977,2614100.0],["2010-09-07",15.5324,15.6036,15.2474,15.2593,1834300.0],["2010-09-08",15.2949,15.3661,15.2711,15.2949,1845900.0],["2010-09-09",15.4552,15.4789,15.2474,15.3127,2493900.0],["2010-09-10",15.3543,15.4018,15.2652,15.3483,2623600.0],["2010-09-13",15.5383,15.5383,15.3839,15.4255,2690700.0],["2010-09-14",15.4314,15.4908,15.3008,15.3483,2622300.0],["2010-09-15",15.3483,15.4255,15.3008,15.3602,3213200.0],["2010-09-16",15.3543,15.4552,15.3068,15.3602,3407500.0],["2010-09-17",15.4314,15.4552,15.3661,15.4077,3870900.0],["2010-09-20",15.473,15.853,15.4255,15.8292,5721000.0],["2010-09-21",15.8767,15.8827,15.5918,15.6452,3518300.0],["2010-09-22",15.7164,15.8233,15.6096,15.7343,3423400.0],["2010-09-23",15.6452,15.8174,15.5324,15.5858,2844600.0],["2010-09-24",15.7699,16.1677,15.6274,16.1677,5792200.0],["2010-09-27",16.0905,16.1439,15.9599,15.9896,5779300.0],["2010-09-28",16.0311,16.1736,15.7699,16.1321,6044000.0],["2010-09-29",16.0786,16.1914,15.9777,16.1796,4203400.0],["2010-09-30",16.328,16.4586,16.1617,16.3221,5976600.0],["2010-10-01",16.3517,16.613,16.1558,16.1855,3965700.0],["2010-10-04",16.2093,16.2627,16.043,16.1618,3873000.0],["2010-10-05",16.3814,16.5061,16.3221,16.3814,3683400.0],["2010-10-06",16.3339,16.3636,16.2092,16.328,2459200.0],["2010-10-07",16.4289,16.5061,16.2983,16.3755,3232900.0],["2010-10-08",16.4052,16.4646,16.2092,16.3161,2304800.0],["2010-10-11",16.2864,16.3933,16.2152,16.2686,1522800.0],["2010-10-12",16.2686,16.3042,16.0608,16.1974,3509500.0],["2010-10-13",16.3042,16.5358,16.2271,16.4052,4111500.0],["2010-10-14",16.3933,16.4883,16.2508,16.3874,2510700.0],["2010-10-15",16.4764,16.5596,16.328,16.3933,3138000.0],["2010-10-18",16.5536,16.5596,16.2746,16.4052,6298900.0],["2010-10-19",16.3339,16.4289,16.1617,16.2627,3893900.0],["2010-10-20",16.3221,16.5417,16.2983,16.4824,2917400.0],["2010-10-21",16.5655,16.7971,16.4764,16.5774,6534800.0],["2010-10-22",16.6189,16.6961,16.5061,16.6249,6237600.0],["2010-10-25",16.7436,16.7733,16.6308,16.6486,5918500.0],["2010-10-26",16.5477,16.6902,16.4527,16.6664,3261600.0],["2010-10-27",16.5358,16.5596,16.4052,16.5061,4538700.0],["2010-10-28",16.5602,16.6622,16.5361,16.6322,2982700.0],["2010-10-29",16.6262,16.6622,16.5361,16.6562,1970700.0],["2010-11-01",16.6802,16.7883,16.5421,16.6262,2430700.0],["2010-11-02",16.7943,16.8904,16.6923,16.8244,3269400.0],["2010-11-03",16.8183,16.9985,16.7823,16.8904,3470500.0],["2010-11-04",17.0945,17.1306,16.9084,16.9745,4373700.0],["2010-11-05",17.0165,17.0225,16.8784,16.9324,3498400.0],["2010-11-08",16.8964,16.9925,16.7163,16.7343,3332100.0],["2010-11-09",16.7823,16.8123,16.6022,16.6742,4187100.0],["2010-11-10",16.6742,16.7403,16.5421,16.6622,3332000.0],["2010-11-11",16.5181,16.6983,16.5121,16.6742,2516900.0],["2010-11-12",16.5962,16.7703,16.5301,16.6622,3063500.0],["2010-11-15",16.8364,16.8904,16.7523,16.8244,3031300.0],["2010-11-16",16.7043,16.7583,16.4821,16.5722,4676500.0],["2010-11-17",16.5662,16.7103,16.4881,16.6983,2838700.0],["2010-11-18",16.8244,17.0405,16.7343,16.9144,2269900.0],["2010-11-19",16.9084,17.0465,16.8244,17.0345,2637600.0],["2010-11-22",16.9324,17.1186,16.8424,17.1066,1936400.0],["2010-11-23",16.9625,16.9745,16.7583,16.9324,2214700.0],["2010-11-24",17.0765,17.3407,17.0645,17.2987,2402500.0],["2010-11-26",17.1366,17.2507,17.0405,17.2086,702900.0],["2010-11-29",17.0885,17.2867,16.9324,17.2327,2439600.0],["2010-11-30",17.0825,17.1966,17.0405,17.1366,2726300.0],["2010-12-01",17.3287,17.677,17.2807,17.5989,3126800.0],["2010-12-02",17.665,17.8571,17.5449,17.7731,2687800.0],["2010-12-03",17.7851,17.8391,17.683,17.8211,5539600.0],["2010-12-06",17.8151,17.8211,17.6169,17.701,1436300.0],["2010-12-07",17.8931,18.3615,17.7971,18.0913,4089200.0],["2010-12-08",18.1693,18.3375,18.1033,18.3194,2816700.0],["2010-12-09",18.0072,18.1873,17.9832,18.0252,3518400.0],["2010-12-10",18.0673,18.2774,18.0072,18.2234,1970000.0],["2010-12-13",18.3315,18.4035,18.1033,18.3134,3324700.0],["2010-12-14",18.3194,18.4575,18.2654,18.3435,2845200.0],["2010-12-15",18.3435,18.4035,18.1213,18.1753,3163200.0],["2010-12-16",18.1633,18.5476,18.1033,18.4816,3241400.0],["2010-12-17",18.5176,18.6737,18.3855,18.6257,4063100.0],["2010-12-20",18.7578,18.7578,18.3795,18.4215,3903900.0],["2010-12-21",18.7818,18.7878,18.4095,18.4155,5263300.0],["2010-12-22",18.4936,18.7037,18.4816,18.6437,2644700.0],["2010-12-23",18.6437,18.6557,18.4395,18.4996,1476700.0],["2010-12-27",18.4936,18.5236,18.2714,18.4395,1577700.0],["2010-12-28",18.4696,18.5236,18.3855,18.5056,1299400.0],["2010-12-29",18.5236,18.6737,18.4876,18.5536,1236500.0],["2010-12-30",18.4996,18.6617,18.4515,18.5957,1440900.0],["2010-12-31",18.5656,18.6377,18.4275,18.5596,1205000.0],["2011-01-03",18.7578,18.9379,18.7277,18.8478,4562900.0],["2011-01-04",18.8658,18.8719,18.4215,18.4636,3725100.0],["2011-01-05",18.5116,18.9439,18.4756,18.9379,2710000.0],["2011-01-06",18.8959,19.1841,18.8899,19.1421,4638900.0],["2011-01-07",19.1841,19.2922,18.9559,19.1361,5285300.0],["2011-01-10",19.076,19.2261,18.8899,19.2141,4492100.0],["2011-01-11",19.2561,19.3162,19.1421,19.2021,1692000.0],["2011-01-12",19.2922,19.4183,19.13,19.3762,1715800.0],["2011-01-13",19.3342,19.3642,19.2261,19.2681,1472700.0],["2011-01-14",19.082,19.4183,19.064,19.4002,2065600.0],["2011-01-18",19.4543,19.6344,19.2021,19.5744,1756200.0],["2011-01-19",19.4963,19.5203,19.3642,19.4483,1614800.0],["2011-01-20",19.4543,19.5564,19.3282,19.4723,1886000.0],["2011-01-21",19.5564,19.6644,19.4243,19.5744,1829900.0],["2011-01-24",19.6404,20.0367,19.6284,19.8926,3551000.0],["2011-01-25",19.8386,19.8446,19.6584,19.8266,2365000.0],["2011-01-26",19.8326,19.8926,19.6404,19.7005,2779200.0],["2011-01-27",19.6404,19.6584,19.3762,19.5864,2581600.0],["2011-01-28",19.7197,19.7197,19.156,19.2105,2415400.0],["2011-01-31",19.3197,19.453,19.2105,19.3985,2249300.0],["2011-02-01",19.5136,20.0168,19.5015,19.8471,2830700.0],["2011-02-02",19.7804,19.9865,19.7743,19.9319,1682500.0],["2011-02-03",19.8471,20.0592,19.7137,20.0107,1707100.0],["2011-02-04",20.041,20.1986,19.8713,20.1623,2330900.0],["2011-02-07",20.1805,20.2653,20.0895,20.1805,2717400.0],["2011-02-08",20.1683,20.3017,20.0835,20.2532,1518100.0],["2011-02-09",20.1562,20.2168,19.9562,20.0047,1832800.0],["2011-02-10",19.9986,20.1865,19.9683,20.1865,2070800.0],["2011-02-11",20.132,20.229,19.9501,20.2047,1493700.0],["2011-02-14",20.1562,20.2108,19.9986,20.1077,1417300.0],["2011-02-15",20.1077,20.1441,19.9865,20.0895,1323500.0],["2011-02-16",20.1441,20.1441,19.9744,20.0653,2102100.0],["2011-02-17",19.9804,20.3199,19.9743,20.2774,1435700.0],["2011-02-18",20.2593,20.4229,20.1501,20.3684,1892800.0],["2011-02-22",20.229,20.3623,19.8592,19.9622,2510700.0],["2011-02-23",19.9562,19.9804,19.5864,19.6955,2427100.0],["2011-02-24",19.7258,19.8167,19.5136,19.7258,1772400.0],["2011-02-25",19.8046,20.1016,19.7925,20.0471,1401100.0],["2011-02-28",20.0713,20.4108,20.0653,20.3866,2171900.0],["2011-03-01",20.4593,20.4654,19.8228,19.9198,2495200.0],["2011-03-02",19.8834,20.0956,19.8289,19.9986,1400500.0],["2011-03-03",20.1562,20.3987,20.132,20.2774,1394800.0],["2011-03-04",20.235,20.3017,20.0107,20.1865,1387900.0],["2011-03-07",20.2229,20.3017,19.7925,20.035,1703700.0],["2011-03-08",20.0653,20.4593,20.0107,20.4108,2676000.0],["2011-03-09",20.3138,20.5563,20.1865,20.4654,2143600.0],["2011-03-10",20.2471,20.4047,20.1744,20.2896,2774300.0],["2011-03-11",20.1926,20.3138,19.9562,20.132,2344500.0],["2011-03-14",19.9865,20.1017,19.8652,19.9986,3457700.0],["2011-03-15",19.5076,19.7986,19.3803,19.4106,5218400.0],["2011-03-16",19.3257,19.5136,19.0287,19.1135,4379500.0],["2011-03-17",19.356,19.356,18.9741,19.0954,3869400.0],["2011-03-18",19.2712,19.3621,19.1257,19.156,4812400.0],["2011-03-21",19.3985,19.544,19.356,19.5015,2140800.0],["2011-03-22",19.4955,19.4955,19.2833,19.356,2655700.0],["2011-03-23",19.35,19.6409,19.1196,19.5439,3206700.0],["2011-03-24",19.2712,19.3257,18.6407,18.768,6103700.0],["2011-03-25",18.865,18.8711,18.7074,18.8044,3276700.0],["2011-03-28",18.8407,18.9014,18.671,18.7498,2267500.0],["2011-03-29",18.7559,18.9741,18.671,18.8893,2257900.0],["2011-03-30",18.9559,19.1135,18.9135,18.9802,1676400.0],["2011-03-31",18.962,19.1196,18.9559,19.0287,2263400.0],["2011-04-01",19.0287,19.3924,19.0287,19.2954,3846500.0],["2011-04-04",19.3803,19.4409,19.2772,19.4409,2360600.0],["2011-04-05",19.3985,19.4833,19.1681,19.3803,2375100.0],["2011-04-06",19.5197,19.5379,19.3136,19.4712,2119700.0],["2011-04-07",19.4833,19.6652,19.4166,19.5197,2891200.0],["2011-04-08",19.5864,19.6106,19.2105,19.3742,2044700.0],["2011-04-11",19.4348,19.6773,19.4106,19.5803,1956500.0],["2011-04-12",19.4712,19.5864,19.4106,19.5621,2060100.0],["2011-04-13",19.6227,19.6834,19.4833,19.6106,2174200.0],["2011-04-14",19.4773,19.6591,19.3439,19.6409,1773900.0],["2011-04-15",19.7016,19.7016,19.4288,19.6349,2106800.0],["2011-04-18",19.4166,19.4227,19.1742,19.3742,2179600.0],["2011-04-19",19.4348,19.453,19.2772,19.35,2117300.0],["2011-04-20",19.5743,19.8652,19.5743,19.8046,2168800.0],["2011-04-21",19.7986,19.9077,19.6834,19.7743,2098300.0],["2011-04-25",19.7682,19.8289,19.6228,19.8107,1712900.0],["2011-04-26",19.8895,20.0835,19.7986,20.0592,2400000.0],["2011-04-27",20.132,20.4351,20.0713,20.3078,3093700.0],["2011-04-28",20.3384,20.4179,20.1364,20.1854,1800000.0],["2011-04-29",20.1242,20.2649,20.0079,20.0141,3218500.0],["2011-05-02",20.1364,20.167,19.9835,20.1058,1998000.0],["2011-05-03",20.0814,20.1793,19.8856,20.1793,2600000.0],["2011-05-04",20.1058,20.1915,19.8489,20.0263,2377800.0],["2011-05-05",19.9468,19.9468,19.598,19.6775,2500000.0],["2011-05-06",19.8611,19.9406,19.549,19.5735,3078700.0],["2011-05-09",19.5735,19.7938,19.5185,19.751,2099000.0],["2011-05-10",19.8427,19.9651,19.7877,19.9468,2030400.0],["2011-05-11",19.9529,20.0202,19.7448,19.959,2696600.0],["2011-05-12",19.8611,20.112,19.8366,20.0569,1900000.0],["2011-05-13",20.0875,20.0997,19.7448,19.8366,1539900.0],["2011-05-16",19.7999,19.806,19.3533,19.445,2953700.0],["2011-05-17",19.4389,19.5613,19.3655,19.5246,2093300.0],["2011-05-18",19.494,19.6531,19.3349,19.5246,1792200.0],["2011-05-19",19.6225,19.6714,19.4083,19.5429,1936000.0],["2011-05-20",19.4634,19.6469,19.3716,19.5246,1936800.0],["2011-05-23",19.2737,19.3533,19.1758,19.2982,1700000.0],["2011-05-24",19.286,19.4083,19.1513,19.3471,2655300.0],["2011-05-25",19.3104,19.4695,19.2554,19.3961,1672900.0],["2011-05-26",19.3104,19.5735,19.2615,19.5246,1685000.0],["2011-05-27",19.494,19.598,19.4634,19.5429,1251500.0],["2011-05-31",19.6469,19.7632,19.5674,19.7632,2737200.0],["2011-06-01",19.7448,19.7448,19.3043,19.3104,3833900.0],["2011-06-02",19.3043,19.3594,19.0657,19.1085,3039900.0],["2011-06-03",18.8576,18.9188,18.5762,18.6863,4414100.0],["2011-06-06",18.6068,18.6863,18.5334,18.564,3175700.0],["2011-06-07",18.5945,18.7597,18.5211,18.6068,3561700.0],["2011-06-08",18.5578,18.5945,18.4293,18.5701,2713100.0],["2011-06-09",18.5884,18.5884,18.4722,18.4966,3313100.0],["2011-06-10",18.4661,18.4661,18.1662,18.1785,3029500.0],["2011-06-13",18.2029,18.3743,18.1785,18.2764,2417000.0],["2011-06-14",18.3804,18.515,18.258,18.4966,1823400.0],["2011-06-15",18.307,18.362,17.8419,17.8909,4262100.0],["2011-06-16",17.946,18.105,17.8114,18.0622,2842300.0],["2011-06-17",18.2458,18.3314,18.0683,18.1295,3688400.0],["2011-06-20",18.0867,18.2397,18.0561,18.154,1899900.0],["2011-06-21",18.2458,18.362,18.1295,18.3376,4475400.0],["2011-06-22",18.3008,18.3559,18.0745,18.1785,3988400.0],["2011-06-23",17.9766,18.8638,17.9276,18.7047,6452600.0],["2011-06-24",18.6741,18.7047,18.3192,18.3498,3528200.0],["2011-06-27",18.3437,18.5211,18.2335,18.4293,1941200.0],["2011-06-28",18.4722,18.6251,18.362,18.5701,3042500.0],["2011-06-29",18.668,18.6741,18.4966,18.5517,3221200.0],["2011-06-30",18.6251,18.8209,18.5701,18.7965,3106300.0],["2011-07-01",18.723,19.0228,18.723,18.9984,2094300.0],["2011-07-05",18.9923,19.0779,18.8393,18.9433,1473200.0],["2011-07-06",18.9617,19.1819,18.9249,19.1758,1967400.0],["2011-07-07",19.3165,19.3838,19.2921,19.3533,2704600.0],["2011-07-08",19.2064,19.3043,19.0106,19.1697,2503100.0],["2011-07-11",18.9861,19.0228,18.827,18.9433,2780400.0],["2011-07-12",18.9984,19.084,18.876,18.9127,2638000.0],["2011-07-13",19.0473,19.1024,18.7047,18.7842,2523100.0],["2011-07-14",18.8393,18.9922,18.5884,18.668,7854300.0],["2011-07-15",18.7169,18.723,18.307,18.3987,8695000.0],["2011-07-18",18.2703,18.3804,17.8848,17.9888,5553000.0],["2011-07-19",18.0806,18.2886,18.0744,18.2029,2383300.0],["2011-07-20",18.2335,18.2397,18.0194,18.0622,1960200.0],["2011-07-21",18.1601,18.4477,18.0683,18.2764,2938200.0],["2011-07-22",18.2702,18.3987,18.1968,18.2886,1916500.0],["2011-07-25",18.1418,18.2825,18.0622,18.2274,1623600.0],["2011-07-26",18.2335,18.2335,18.0439,18.0683,1960100.0],["2011-07-27",17.9827,18.0316,17.5911,17.6156,3612700.0],["2011-07-28",17.6712,17.6712,17.4795,17.5228,3348200.0],["2011-07-29",17.3805,17.696,17.2444,17.4609,3841400.0],["2011-08-01",17.5723,17.6217,17.1455,17.2568,4186700.0],["2011-08-02",17.2259,17.2692,16.527,16.5455,4712600.0],["2011-08-03",16.5455,16.9599,16.4589,16.929,4969300.0],["2011-08-04",16.7002,16.7991,16.4713,16.5208,6239300.0],["2011-08-05",16.7806,17.0651,16.4156,16.7558,7274400.0],["2011-08-08",16.5579,16.7867,15.8899,15.9146,12484100.0],["2011-08-09",16.1187,16.5641,15.7352,16.5393,7195900.0],["2011-08-10",16.2363,16.3785,15.7724,15.7785,8981500.0],["2011-08-11",15.8775,16.5641,15.8775,16.3785,4950900.0],["2011-08-12",16.4404,16.6692,16.2734,16.4899,3080700.0],["2011-08-15",16.6074,16.861,16.5393,16.8424,2505700.0],["2011-08-16",16.8053,16.8053,16.4837,16.7187,2506700.0],["2011-08-17",16.7744,16.9043,16.4651,16.6012,1823600.0],["2011-08-18",16.193,16.2672,15.7724,15.9455,4166000.0],["2011-08-19",15.7476,16.0754,15.6487,15.6796,3645300.0],["2011-08-22",16.0631,16.0692,15.5373,15.6301,4333600.0],["2011-08-23",15.7538,16.1064,15.6548,16.0507,5969700.0],["2011-08-24",15.828,16.2795,15.828,16.2795,2843900.0],["2011-08-25",16.2919,16.4404,15.9765,16.0074,2533100.0],["2011-08-26",15.9517,16.3971,15.7724,16.2239,2952100.0],["2011-08-29",16.4465,16.496,16.2239,16.3723,4793600.0],["2011-08-30",16.3414,16.7001,16.2734,16.6074,2616500.0],["2011-08-31",16.6568,16.9043,16.6383,16.6878,3385400.0],["2011-09-01",16.7001,16.8919,16.5084,16.5517,3306900.0],["2011-09-02",16.3785,16.3785,16.0816,16.1249,2971500.0],["2011-09-06",15.7229,15.9641,15.6177,15.9394,2480000.0],["2011-09-07",16.1991,16.6136,16.1002,16.6074,2875000.0],["2011-09-08",16.496,16.6383,16.3538,16.4713,2968000.0],["2011-09-09",16.3971,16.428,15.927,16.0383,3553500.0],["2011-09-12",15.8651,16.2239,15.7724,16.1991,4624200.0],["2011-09-13",16.2239,16.3043,16.0878,16.2486,3009700.0],["2011-09-14",16.3476,16.5084,16.0507,16.3352,4238500.0],["2011-09-15",16.5208,16.8486,16.3847,16.8177,2893500.0],["2011-09-16",16.8671,17.0094,16.6878,16.7496,4345900.0],["2011-09-19",16.595,16.9043,16.4775,16.83,2428200.0],["2011-09-20",16.8919,17.1022,16.7929,16.7991,2710600.0],["2011-09-21",16.7991,16.8795,16.3167,16.3167,2734000.0],["2011-09-22",15.9579,16.0816,15.7909,16.0198,5503400.0],["2011-09-23",15.9146,16.2424,15.8404,16.2177,3843800.0],["2011-09-26",16.2795,16.4651,16.1064,16.4404,3967100.0],["2011-09-27",16.694,17.0094,16.4713,16.5084,4698900.0],["2011-09-28",16.9476,16.9537,16.4898,16.6507,6434300.0],["2011-09-29",16.9228,17.0713,16.4837,16.7682,8492700.0],["2011-09-30",16.6197,16.7805,16.3043,16.3105,3411000.0],["2011-10-03",16.1249,16.4032,15.7909,15.8033,4716000.0],["2011-10-04",15.5868,16.0507,15.5868,16.0198,5241000.0],["2011-10-05",16.1002,16.3043,15.9022,16.2301,3674900.0],["2011-10-06",16.2177,16.5579,16.0692,16.5579,2807200.0],["2011-10-07",16.6878,16.9723,16.5826,16.7682,4223400.0],["2011-10-10",17.0094,17.2568,16.9414,17.164,3861700.0],["2011-10-11",17.1702,17.2877,17.0527,17.2259,3423900.0],["2011-10-12",17.4486,17.6156,17.331,17.498,3708600.0],["2011-10-13",17.3991,17.4857,17.2877,17.4671,2057800.0],["2011-10-14",17.665,17.6898,17.5042,17.6279,2409300.0],["2011-10-17",17.5908,17.6403,17.3063,17.3558,2268000.0],["2011-10-18",17.4053,17.7702,17.2506,17.665,2641100.0],["2011-10-19",17.597,17.7949,17.3434,17.3867,3164400.0],["2011-10-20",17.6156,17.7331,17.2816,17.4919,8138100.0],["2011-10-21",17.6898,17.8568,17.5475,17.8011,9876900.0],["2011-10-24",17.7702,18.1475,17.696,18.0485,10111400.0],["2011-10-25",17.9248,18.0918,17.6712,17.696,3569900.0],["2011-10-26",18.1846,18.1846,17.5537,17.8815,3454500.0],["2011-10-27",18.333,18.6299,18.2032,18.5062,4621000.0],["2011-10-28",18.4,18.4312,18.2562,18.3562,4482400.0],["2011-10-31",18.1686,18.4687,18.1374,18.2186,3144400.0],["2011-11-01",17.731,18.0811,17.6747,17.7872,5380000.0],["2011-11-02",17.9623,18.0999,17.7372,17.9435,3853600.0],["2011-11-03",18.0686,18.5125,18.0186,18.4812,3574800.0],["2011-11-04",18.3374,18.4125,18.1436,18.3874,2777600.0],["2011-11-07",18.4062,18.4687,18.1311,18.4437,1909900.0],["2011-11-08",18.5312,18.5938,18.2186,18.4937,3323600.0],["2011-11-09",18.1999,18.1999,17.8248,17.8873,2480500.0],["2011-11-10",18.1186,18.1686,17.881,17.9873,1721300.0],["2011-11-11",18.2249,18.4312,18.2061,18.3812,1605700.0],["2011-11-14",18.2874,18.3687,18.1311,18.2061,5236800.0],["2011-11-15",18.2061,18.4375,18.0936,18.3812,1864600.0],["2011-11-16",18.2812,18.4875,17.9373,17.9623,3502000.0],["2011-11-17",17.8998,17.9498,17.5934,17.706,2571000.0],["2011-11-18",17.731,17.7935,17.6184,17.6434,2118100.0],["2011-11-21",17.5059,17.5622,17.3308,17.4371,2559800.0],["2011-11-22",17.3871,17.4809,17.2621,17.3496,1763600.0],["2011-11-23",17.212,17.2433,17.012,17.0245,1869900.0],["2011-11-25",16.9932,17.2058,16.9495,17.087,1454500.0],["2011-11-28",17.4621,17.5684,17.3371,17.4309,2315500.0],["2011-11-29",17.5372,17.6372,17.4371,17.5497,2672300.0],["2011-11-30",18.0561,18.2812,17.9185,18.1999,4885100.0],["2011-12-01",18.2436,18.3187,18.1311,18.2374,2048300.0],["2011-12-02",18.4312,18.5062,18.1436,18.2687,3436500.0],["2011-12-05",18.575,18.7251,18.4187,18.5688,2298500.0],["2011-12-06",18.5688,18.65,18.3749,18.5688,1825400.0],["2011-12-07",18.4687,18.6125,18.2687,18.525,2140500.0],["2011-12-08",18.425,18.5875,18.3437,18.3874,2274800.0],["2011-12-09",18.5437,18.9001,18.4687,18.7938,2120400.0],["2011-12-12",18.6813,18.7,18.5062,18.6063,1885200.0],["2011-12-13",18.7001,18.8376,18.3499,18.4437,2363500.0],["2011-12-14",18.3812,18.5187,18.2562,18.2937,2203700.0],["2011-12-15",18.45,18.4875,18.2812,18.3499,1581700.0],["2011-12-16",18.4437,18.6875,18.4062,18.5,3337600.0],["2011-12-19",18.65,18.8814,18.4375,18.5062,2346900.0],["2011-12-20",18.8438,19.1252,18.7501,18.9064,3865600.0],["2011-12-21",18.7938,18.8188,17.9811,18.4187,5422000.0],["2011-12-22",18.3249,18.4937,18.2561,18.4312,2855600.0],["2011-12-23",18.5563,18.6625,18.4312,18.6625,1698100.0],["2011-12-27",18.625,18.8563,18.6,18.8001,1917400.0],["2011-12-28",18.8063,18.8313,18.6063,18.6875,1681500.0],["2011-12-29",18.7063,18.8814,18.6813,18.8689,1397000.0],["2011-12-30",18.7501,18.8689,18.6875,18.8251,1732400.0],["2012-01-03",19.1752,19.2127,19.0002,19.0252,2815400.0],["2012-01-04",19.0627,19.0627,18.7438,18.9001,3069500.0],["2012-01-05",18.8313,19.344,18.7188,19.2315,3744500.0],["2012-01-06",19.3253,19.3253,19.0314,19.2502,3534600.0],["2012-01-09",19.344,19.4941,19.2878,19.4628,5634400.0],["2012-01-10",19.5191,19.6566,19.4065,19.444,4030700.0],["2012-01-11",19.444,19.5691,19.344,19.4566,2357700.0],["2012-01-12",19.4753,19.5378,19.3002,19.4566,1864100.0],["2012-01-13",19.3753,19.4065,19.0939,19.3753,2215300.0],["2012-01-17",19.6816,19.6816,19.4503,19.5066,9129300.0],["2012-01-18",19.6316,19.913,19.5253,19.8004,3379800.0],["2012-01-19",19.9317,20.3006,19.8254,20.2131,3603700.0],["2012-01-20",20.2381,20.3006,20.1005,20.2006,2875400.0],["2012-01-23",20.2256,20.2568,19.9567,20.163,1923600.0],["2012-01-24",20.1193,20.2693,20.0067,20.2193,1713700.0],["2012-01-25",20.1818,20.3256,20.088,20.2943,2225500.0],["2012-01-26",20.3756,20.4256,20.2256,20.3569,9069900.0],["2012-01-27",20.3694,20.4631,20.0755,20.1255,2700000.0],["2012-01-30",19.9866,20.0245,19.8098,19.9361,2695000.0],["2012-01-31",20.1129,20.1255,19.7782,19.8982,2217900.0],["2012-02-01",20.1003,20.195,19.974,20.0876,2678500.0],["2012-02-02",20.1066,20.1066,19.9487,19.955,2581800.0],["2012-02-03",20.2518,20.3781,20.1571,20.176,2736200.0],["2012-02-06",20.0876,20.1382,19.974,20.0371,2076700.0],["2012-02-07",19.9929,20.0813,19.8919,20.0182,1614500.0],["2012-02-08",20.0561,20.1066,19.8919,19.9866,2020600.0],["2012-02-09",20.0182,20.0498,19.8729,20.0055,1521300.0],["2012-02-10",19.8982,19.955,19.6772,19.7719,2272300.0],["2012-02-13",19.9361,20.0182,19.7214,19.7719,1660400.0],["2012-02-14",19.6835,19.7656,19.494,19.7151,2734300.0],["2012-02-15",19.835,19.8603,19.6014,19.6898,1712100.0],["2012-02-16",19.7971,20.0939,19.7656,19.955,2244500.0],["2012-02-17",19.9929,20.0687,19.854,19.8792,2048600.0],["2012-02-21",19.8793,19.8919,19.6835,19.7719,1916500.0],["2012-02-22",19.7908,19.8729,19.7151,19.7466,1861200.0],["2012-02-23",19.734,19.8224,19.6835,19.7782,1662700.0],["2012-02-24",19.8477,19.8856,19.7466,19.8414,4527400.0],["2012-02-27",19.7087,19.8666,19.6582,19.7214,1668300.0],["2012-02-28",19.7214,19.8603,19.6709,19.8414,2015600.0],["2012-02-29",19.8161,19.9045,19.7024,19.7656,2332100.0],["2012-03-01",19.9361,20.2329,19.8729,19.9487,3497400.0],["2012-03-02",19.9045,20.0434,19.6898,19.7656,3246800.0],["2012-03-05",19.753,19.9108,19.7466,19.8477,1967800.0],["2012-03-06",19.734,19.8856,19.5761,19.5951,2085300.0],["2012-03-07",19.633,19.7087,19.5004,19.6519,2132900.0],["2012-03-08",19.7214,19.7971,19.6582,19.7656,3248100.0],["2012-03-09",19.8161,19.9235,19.7024,19.8856,2540600.0],["2012-03-12",19.8729,19.955,19.8098,19.9235,1429800.0],["2012-03-13",20.0561,20.1382,19.9171,20.1382,2036800.0],["2012-03-14",20.0813,20.1382,19.9803,20.0498,1673600.0],["2012-03-15",20.0434,20.1066,19.8982,20.0624,2188400.0],["2012-03-16",20.0182,20.2076,19.9992,20.1003,2988100.0],["2012-03-19",20.0434,20.195,19.9361,20.1255,1651300.0],["2012-03-20",20.0813,20.1129,20.0119,20.094,1780700.0],["2012-03-21",20.1129,20.2771,20.0624,20.176,3733100.0],["2012-03-22",19.9992,20.2139,19.9803,20.195,2230800.0],["2012-03-23",20.1571,20.195,19.9929,20.0434,1310300.0],["2012-03-26",20.2076,20.3592,20.1571,20.2897,2101300.0],["2012-03-27",20.3465,20.3592,20.2202,20.2708,1354000.0],["2012-03-28",20.2708,20.296,20.1129,20.195,2054800.0],["2012-03-29",19.9929,20.1508,19.7403,19.7972,3746700.0],["2012-03-30",19.9045,19.9045,19.5698,19.5698,3907100.0],["2012-04-02",19.494,20.1066,19.4372,20.0561,4526600.0],["2012-04-03",20.1382,20.2581,19.9992,20.2203,4553200.0],["2012-04-04",20.0119,20.0371,19.7719,19.9045,2739400.0],["2012-04-05",19.8287,19.9361,19.7972,19.9235,2520600.0],["2012-04-09",19.734,19.734,19.5635,19.6077,1617700.0],["2012-04-10",19.5888,19.6393,19.273,19.3425,2824400.0],["2012-04-11",19.5509,19.5698,19.4246,19.5509,1770500.0],["2012-04-12",19.614,19.7277,19.4877,19.7087,1487500.0],["2012-04-13",19.6835,19.6898,19.4625,19.4688,1527600.0],["2012-04-16",19.5004,19.614,19.4056,19.5382,4252300.0],["2012-04-17",19.6393,19.7593,19.6203,19.6898,2560900.0],["2012-04-18",19.6456,19.6772,19.4688,19.5572,1678300.0],["2012-04-19",19.5256,19.5698,19.3235,19.4309,2224800.0],["2012-04-20",19.4561,19.6014,19.3993,19.4246,2600500.0],["2012-04-23",19.3614,19.3614,19.1341,19.3109,2028800.0],["2012-04-24",19.3677,19.4498,19.2099,19.2541,2358100.0],["2012-04-25",19.4056,19.5256,19.3362,19.513,1735400.0],["2012-04-26",19.4246,19.6709,19.4056,19.6456,6641200.0],["2012-04-27",19.7214,19.7656,19.5824,19.6645,6809900.0],["2012-04-30",19.6519,19.6519,19.5193,19.5635,6934200.0],["2012-05-01",19.5572,19.6772,19.4119,19.513,1888600.0],["2012-05-02",19.4562,19.4562,19.273,19.412,2275900.0],["2012-05-03",19.4498,19.4625,19.2983,19.3425,1795700.0],["2012-05-04",19.3106,19.3297,19.0745,19.0936,2414500.0],["2012-05-07",19.0553,19.1447,18.9979,19.0234,1832500.0],["2012-05-08",18.9404,19.2276,18.9213,19.2021,3276400.0],["2012-05-09",18.9979,19.2468,18.8766,19.0872,2837400.0],["2012-05-10",19.2085,19.2978,18.9851,19.0553,2126300.0],["2012-05-11",18.9532,19.285,18.9532,19.0872,1556700.0],["2012-05-14",18.9851,19.1383,18.9149,19.0744,1758300.0],["2012-05-15",19.0936,19.2914,18.9979,19.1829,2771900.0],["2012-05-16",19.2914,19.3935,19.1829,19.3106,3532600.0],["2012-05-17",19.2787,19.3233,19.0872,19.0872,3727600.0],["2012-05-18",19.1638,19.1638,18.7362,18.7681,3364300.0],["2012-05-21",18.749,18.9979,18.5831,18.9979,3609500.0],["2012-05-22",19.0362,19.1829,18.8958,19.0808,2033300.0],["2012-05-23",18.9979,19.317,18.8894,19.2659,3115700.0],["2012-05-24",19.3808,19.5212,19.2404,19.4127,2063900.0],["2012-05-25",19.4063,19.4637,19.2085,19.3297,1569600.0],["2012-05-29",19.4254,19.5467,19.2659,19.4191,1712100.0],["2012-05-30",19.3042,19.3489,19.1638,19.2085,1634500.0],["2012-05-31",19.2021,19.285,19.0872,19.1255,3548200.0],["2012-06-01",18.8192,18.9723,18.6022,18.6852,3610700.0],["2012-06-04",18.7235,18.8639,18.5831,18.749,2092400.0],["2012-06-05",18.7107,18.8639,18.6278,18.832,1770800.0],["2012-06-06",18.9468,19.3808,18.9468,19.3808,4211400.0],["2012-06-07",19.5786,19.7254,19.5212,19.5658,2575500.0],["2012-06-08",19.585,19.8275,19.5084,19.7892,2244600.0],["2012-06-11",19.9104,19.9423,19.6424,19.6679,1644200.0],["2012-06-12",19.7509,19.853,19.6552,19.8275,1918600.0],["2012-06-13",19.719,19.9679,19.6935,19.8211,1775200.0],["2012-06-14",19.9041,20.3061,19.8402,20.2423,3285200.0],["2012-06-15",20.2806,20.4912,20.2104,20.4401,3420000.0],["2012-06-18",20.3699,20.6762,20.3316,20.6316,2041300.0],["2012-06-19",20.74,20.8868,20.6316,20.7911,2039600.0],["2012-06-20",20.8485,20.8485,20.606,20.7592,2638400.0],["2012-06-21",20.8294,20.8294,20.4146,20.4912,2718800.0],["2012-06-22",20.5677,20.6252,20.4912,20.5869,2052000.0],["2012-06-25",20.121,20.421,20.121,20.2487,2099400.0],["2012-06-26",20.287,20.338,20.0955,20.2678,1986900.0],["2012-06-27",20.3954,20.606,20.3444,20.3763,3153800.0],["2012-06-28",20.1402,20.2869,19.4893,19.77,5842000.0],["2012-06-29",20.0891,20.1529,19.8913,20.0444,3794100.0],["2012-07-02",19.9041,20.1338,19.8977,20.0253,3963500.0],["2012-07-03",20.1147,20.1338,19.9551,20.0381,2497500.0],["2012-07-05",20.0764,20.3508,19.9423,20.255,2647000.0],["2012-07-06",20.1848,20.2614,19.8211,19.8785,2559200.0],["2012-07-09",19.8722,20.1019,19.8147,20.0636,2261200.0],["2012-07-10",20.0572,20.1912,19.853,19.9934,2086600.0],["2012-07-11",20.0189,20.204,19.9423,20.1976,2649000.0],["2012-07-12",20.0636,20.2168,19.8913,20.1019,3488400.0],["2012-07-13",20.0764,20.3891,20.0445,20.338,2263000.0],["2012-07-16",20.3316,20.4593,20.2423,20.4401,1694200.0],["2012-07-17",20.4848,20.8294,20.3316,20.7337,2990800.0],["2012-07-18",20.8358,21.3144,20.74,21.1804,4430900.0],["2012-07-19",21.0719,21.1676,20.7975,20.8868,10515600.0],["2012-07-20",20.8868,20.8932,20.6762,20.6954,10570000.0],["2012-07-23",20.4848,20.5805,20.2742,20.5295,10134700.0],["2012-07-24",20.5295,20.555,20.2614,20.4082,2210700.0],["2012-07-25",20.4593,20.5358,20.3827,20.4146,1411200.0],["2012-07-26",20.7464,20.9251,20.6188,20.7656,1856200.0],["2012-07-27",20.8868,21.1868,20.8358,21.1102,2519500.0],["2012-07-30",21.1488,21.2648,21.0522,21.1875,2573300.0],["2012-07-31",21.1553,21.2262,21.0393,21.0651,1917900.0],["2012-08-01",21.2004,21.2326,20.8009,20.8653,3097900.0],["2012-08-02",20.788,20.8782,20.5624,20.6591,3837000.0],["2012-08-03",20.9877,21.1295,20.9813,21.0135,2178300.0],["2012-08-06",21.1102,21.1682,20.8718,20.8975,2144500.0],["2012-08-07",21.0457,21.0908,20.8202,20.9813,2228000.0],["2012-08-08",21.0328,21.2648,21.0006,21.2133,1704000.0],["2012-08-09",21.2262,21.2455,21.0973,21.2133,1270700.0],["2012-08-10",21.1617,21.413,21.1102,21.3808,1899900.0],["2012-08-13",21.2841,21.3744,21.2133,21.355,1193400.0],["2012-08-14",21.413,21.413,21.2133,21.2455,1564700.0],["2012-08-15",21.3099,21.3164,21.1359,21.1617,1851500.0],["2012-08-16",21.2584,21.4839,21.1939,21.4452,1825800.0],["2012-08-17",21.5032,21.5032,21.2906,21.4195,1540900.0],["2012-08-20",21.4066,21.413,21.0586,21.1166,1746700.0],["2012-08-21",21.1939,21.2906,21.1037,21.2004,2085500.0],["2012-08-22",21.1617,21.2519,21.078,21.1746,1384000.0],["2012-08-23",21.1553,21.2842,21.0522,21.2519,1687400.0],["2012-08-24",21.2197,21.413,21.1746,21.3873,1391700.0],["2012-08-27",21.3744,21.4839,21.3293,21.413,1506000.0],["2012-08-28",21.3808,21.4646,21.2648,21.413,1253900.0],["2012-08-29",21.3615,21.4646,21.2519,21.4195,1137400.0],["2012-08-30",21.3808,21.4646,21.2584,21.3937,1740600.0],["2012-08-31",21.5226,21.5484,21.2584,21.4324,2152500.0],["2012-09-04",21.3486,21.5935,21.1811,21.5677,1923300.0],["2012-09-05",21.5935,21.6644,21.4066,21.587,1748100.0],["2012-09-06",21.7159,22.0574,21.6321,22.051,2211200.0],["2012-09-07",22.0574,22.1283,22.0059,22.051,1524800.0],["2012-09-10",22.0445,22.0832,21.9737,21.993,1133600.0],["2012-09-11",21.993,22.0703,21.9028,21.9801,1336100.0],["2012-09-12",21.8383,21.935,21.6515,21.7288,4002200.0],["2012-09-13",21.5612,22.1025,21.5612,21.9994,2359300.0],["2012-09-14",22.0639,22.2185,21.9286,22.2056,2112700.0],["2012-09-17",22.1154,22.2185,21.9865,22.0639,4924100.0],["2012-09-18",22.1154,22.167,21.9801,22.1025,1788100.0],["2012-09-19",22.1412,22.3345,22.0832,22.2185,1970100.0],["2012-09-20",22.1347,22.2701,22.0768,22.2121,1985900.0],["2012-09-21",22.2056,22.3603,22.1863,22.2636,2788700.0],["2012-09-24",22.225,22.2572,22.0574,22.1541,2586900.0],["2012-09-25",21.3486,21.8383,21.2004,21.529,6048600.0],["2012-09-26",21.4066,21.5484,21.2262,21.3744,3270900.0],["2012-09-27",21.4324,21.4968,21.3164,21.3937,2453100.0],["2012-09-28",21.413,21.5097,21.2841,21.4517,1991000.0],["2012-10-01",21.3035,21.4968,21.0393,21.0779,3920000.0],["2012-10-02",21.1875,21.4001,21.1166,21.2713,2735500.0],["2012-10-03",21.3808,21.4775,21.2584,21.4388,1475700.0],["2012-10-04",21.5161,21.5741,21.4001,21.5032,1646800.0],["2012-10-05",21.7417,21.8512,21.5741,21.6321,1273100.0],["2012-10-08",21.4775,21.529,21.3808,21.4904,1024800.0],["2012-10-09",21.5161,21.5226,21.2004,21.2455,1220400.0],["2012-10-10",21.297,21.3035,21.0715,21.1102,1134400.0],["2012-10-11",21.2906,21.297,21.0522,21.0715,1223000.0],["2012-10-12",21.1488,21.2326,20.9877,21.0264,1925900.0],["2012-10-15",21.1424,21.2068,21.0522,21.1617,1151800.0],["2012-10-16",21.1875,21.3486,21.0908,21.2455,1137800.0],["2012-10-17",21.1939,21.3744,21.1359,21.3099,1007200.0],["2012-10-18",21.3164,21.4195,21.1553,21.239,1973600.0],["2012-10-19",21.2519,21.2519,20.9491,20.9749,1987800.0],["2012-10-22",20.9426,21.0715,20.8782,21.0329,1246400.0],["2012-10-23",20.8782,21.2262,20.7622,21.1102,2303700.0],["2012-10-24",21.2391,21.2455,21.0715,21.1166,1413200.0],["2012-10-25",21.2326,21.239,21.0457,21.1424,1713300.0],["2012-10-26",21.0973,21.2648,21.0457,21.2197,1722400.0],["2012-10-31",21.402,21.4085,20.9724,21.1026,2379200.0],["2012-11-01",21.2197,21.7144,21.1091,21.6754,2629900.0],["2012-11-02",21.8771,21.8771,21.3955,21.441,5192100.0],["2012-11-05",21.3434,21.441,21.1807,21.3174,1711000.0],["2012-11-06",21.4606,21.7274,21.428,21.4931,2034700.0],["2012-11-07",21.3304,21.428,21.1742,21.2523,2268500.0],["2012-11-08",21.1546,21.2718,20.9659,20.9724,1517500.0],["2012-11-09",20.8878,21.07,20.8422,20.9333,2467300.0],["2012-11-12",20.9659,21.0895,20.9463,20.9724,1449300.0],["2012-11-13",20.8747,21.1091,20.8617,20.9073,1651000.0],["2012-11-14",20.9268,20.9268,20.4972,20.5363,2018300.0],["2012-11-15",20.3605,20.6209,20.354,20.5493,2446700.0],["2012-11-16",20.4972,20.712,20.4582,20.6599,2033600.0],["2012-11-19",20.9073,20.9073,20.6664,20.7836,2737600.0],["2012-11-20",20.8682,20.8747,20.6664,20.8357,2682100.0],["2012-11-21",20.9073,20.9203,20.7771,20.9138,1744000.0],["2012-11-23",21.0635,21.1351,20.8747,21.1156,793000.0],["2012-11-26",21.0114,21.1286,20.8878,20.9854,1720800.0],["2012-11-27",20.9659,21.0179,20.8227,20.8812,1701300.0],["2012-11-28",20.8552,20.9919,20.8096,20.9854,1745600.0],["2012-11-29",21.0244,21.1351,20.9659,21.1156,1292200.0],["2012-11-30",21.1546,21.2848,21.1156,21.1807,2386600.0],["2012-12-03",21.2393,21.2523,21.044,21.1416,1588200.0],["2012-12-04",21.1221,21.415,21.083,21.3434,2167400.0],["2012-12-05",21.3499,21.5191,21.2783,21.4606,2293300.0],["2012-12-06",21.4801,21.6038,21.4215,21.5647,1820300.0],["2012-12-07",21.6298,21.6754,21.428,21.6038,1625500.0],["2012-12-10",21.5517,21.7925,21.5517,21.6493,2104200.0],["2012-12-11",21.7144,22.0854,21.7014,22.0659,3789000.0],["2012-12-12",22.118,22.1701,21.9813,22.0138,4443300.0],["2012-12-13",22.0464,22.1505,21.8641,21.9422,2174000.0],["2012-12-14",21.8771,21.9943,21.8446,21.9422,1996900.0],["2012-12-17",21.9618,22.1245,21.8576,22.0789,3172200.0],["2012-12-18",22.0922,22.2183,21.8997,22.0125,5521200.0],["2012-12-19",22.0856,22.1719,21.8997,21.9395,3905200.0],["2012-12-20",21.7537,21.7802,21.3354,21.5014,13485200.0],["2012-12-21",21.0965,21.4815,20.7911,20.8442,8462700.0],["2012-12-24",20.8708,20.9969,20.7048,20.9106,1621700.0],["2012-12-26",20.9106,20.9504,20.5919,20.6782,2116700.0],["2012-12-27",20.6384,20.6982,20.3795,20.6517,2779200.0],["2012-12-28",20.5588,20.7314,20.4592,20.499,2996500.0],["2012-12-31",20.2932,20.6716,20.2799,20.6451,2940900.0],["2013-01-02",21.0434,21.1429,20.8907,21.1429,3487000.0],["2013-01-03",21.0367,21.3753,21.0168,21.1761,2615700.0],["2013-01-04",21.2956,21.3819,21.0832,21.3554,2048900.0],["2013-01-07",21.3686,21.3753,21.1761,21.2558,1804200.0],["2013-01-08",21.196,21.3354,21.1761,21.2093,2583100.0],["2013-01-09",21.2624,21.4018,21.1429,21.2159,2181700.0],["2013-01-10",21.3089,21.3487,21.0633,21.1429,2609200.0],["2013-01-11",21.1761,21.2691,20.9438,21.0965,2583800.0],["2013-01-14",21.0898,21.4815,21.0898,21.4217,2890300.0],["2013-01-15",21.4018,21.4483,21.2292,21.2956,1609000.0],["2013-01-16",21.3288,21.4284,21.1828,21.2093,1303700.0],["2013-01-17",21.2956,21.3553,21.2093,21.2558,1501700.0],["2013-01-18",21.2757,21.5014,21.2226,21.4948,2881300.0],["2013-01-22",21.5412,21.601,21.3952,21.5545,1807700.0],["2013-01-23",21.601,21.674,21.3885,21.4284,3174000.0],["2013-01-24",21.4881,21.5014,21.0633,21.0699,5164200.0],["2013-01-25",21.0765,21.1562,20.9371,21.1363,3416400.0],["2013-01-28",21.1828,21.3022,21.0234,21.2093,2374000.0],["2013-01-29",21.2558,21.6474,21.2093,21.6275,3856700.0],["2013-01-30",21.5744,21.6142,21.3553,21.4284,4134900.0],["2013-01-31",21.4748,21.7005,21.4549,21.674,7189200.0],["2013-02-01",21.7404,21.9661,21.7205,21.8134,4356800.0],["2013-02-04",21.8731,21.9993,21.6474,21.7138,2853100.0],["2013-02-05",21.8864,22.1453,21.7935,22.1387,3434200.0],["2013-02-06",22.0988,22.1851,21.9262,22.0856,3915000.0],["2013-02-07",22.0524,22.1519,21.8599,22.0524,2637500.0],["2013-02-08",22.132,22.3046,22.0325,22.1188,2047100.0],["2013-02-11",22.0922,22.1586,21.9793,22.1188,1874100.0],["2013-02-12",22.0922,22.2316,22.0391,22.1984,1947500.0],["2013-02-13",22.0391,22.3312,22.0391,22.2582,1721300.0],["2013-02-14",22.225,22.3843,22.1453,22.3843,1964100.0],["2013-02-15",22.3445,22.5702,22.3378,22.5502,3188100.0],["2013-02-19",22.537,22.5436,22.3909,22.5237,2293400.0],["2013-02-20",22.5502,22.6034,22.3644,22.3776,2067700.0],["2013-02-21",22.3378,22.3445,21.82,21.913,3844900.0],["2013-02-22",21.9926,22.0723,21.8798,21.986,2393900.0],["2013-02-25",22.1652,22.3179,21.9063,21.913,3045800.0],["2013-02-26",22.059,22.1984,21.8267,21.8997,3520900.0],["2013-02-27",21.8798,22.0657,21.8466,22.0192,3628300.0],["2013-02-28",22.0059,22.1254,21.9462,21.9794,3224700.0],["2013-03-01",21.7271,22.1719,21.7271,22.1387,2970900.0],["2013-03-04",21.9993,22.2648,21.9196,22.2515,2412600.0],["2013-03-05",22.3644,22.5635,22.3046,22.5303,2253300.0],["2013-03-06",22.5702,22.6299,22.3378,22.4241,1883200.0],["2013-03-07",22.4639,22.7029,22.4175,22.61,2913500.0],["2013-03-08",22.7295,22.7361,22.4639,22.5635,1901600.0],["2013-03-11",22.5768,22.6432,22.4374,22.537,2032700.0],["2013-03-12",22.5635,22.6033,22.4108,22.4971,1806700.0],["2013-03-13",22.6034,22.6963,22.4573,22.6498,1811400.0],["2013-03-14",22.6365,22.7427,22.6033,22.7361,1737400.0],["2013-03-15",22.6565,22.7295,22.4706,22.5635,2971500.0],["2013-03-18",22.3843,22.5834,22.3378,22.4308,1688300.0],["2013-03-19",22.4573,22.5834,22.3245,22.5104,2430200.0],["2013-03-20",22.6432,22.8821,22.4639,22.829,3160200.0],["2013-03-21",22.7627,22.7627,22.5635,22.6764,2783800.0],["2013-03-22",22.6963,22.8622,22.5901,22.8622,2151700.0],["2013-03-25",22.8954,23.0149,22.7361,22.8025,2769400.0],["2013-03-26",22.849,23.1742,22.849,23.1278,2318100.0],["2013-03-27",22.9485,23.2207,22.8888,23.0747,2900100.0],["2013-03-28",23.1211,23.3535,22.6365,23.2738,4963600.0],["2013-04-01",23.141,23.5659,23.1344,23.453,3701800.0],["2013-04-02",23.6389,23.8314,23.4265,23.8115,3392200.0],["2013-04-03",23.8248,23.8646,23.4862,23.5393,3064300.0],["2013-04-04",23.5327,23.7584,23.5128,23.6389,1849300.0],["2013-04-05",23.5327,23.5327,23.0017,23.161,3799300.0],["2013-04-08",23.1477,23.2738,23.0879,23.2738,1529900.0],["2013-04-09",23.3933,23.4331,23.1543,23.38,2618700.0],["2013-04-10",23.4398,23.7916,23.3867,23.7651,2582900.0],["2013-04-11",23.7518,24.004,23.7385,23.9576,1616400.0],["2013-04-12",23.9708,23.9907,23.7717,23.9907,1801700.0],["2013-04-15",23.7982,23.9974,23.4066,23.4597,3425200.0],["2013-04-16",23.5659,23.7518,23.4796,23.6721,2818800.0],["2013-04-17",23.5062,23.7252,23.3933,23.6522,3646100.0],["2013-04-18",23.7584,23.785,23.3402,23.453,2526200.0],["2013-04-19",23.3468,23.5526,23.3468,23.4995,2532600.0],["2013-04-22",23.6323,23.7053,23.3004,23.6057,1706500.0],["2013-04-23",23.8115,23.9443,23.5925,23.931,2486800.0],["2013-04-24",23.9908,24.0638,23.8845,23.9244,1665100.0],["2013-04-25",24.0107,24.1169,23.9377,24.0837,1847400.0],["2013-04-26",24.0505,24.1036,23.7982,23.8115,2156900.0],["2013-04-29",23.8912,24.0638,23.785,23.9841,1419000.0],["2013-04-30",23.931,24.1766,23.9111,24.17,2111400.0],["2013-05-01",24.2164,24.316,24.0372,24.097,2142800.0],["2013-05-02",24.2364,24.5152,24.1434,24.4953,2302600.0],["2013-05-03",24.5683,24.8736,24.3227,24.8073,2700400.0],["2013-05-06",24.7143,24.7741,24.5351,24.6347,1897000.0],["2013-05-07",24.6214,24.7342,24.5616,24.6147,1339800.0],["2013-05-08",24.5085,24.7143,24.5085,24.6811,1307900.0],["2013-05-09",24.6148,24.9533,24.6148,24.8405,2047000.0],["2013-05-10",24.9068,25.0661,24.8006,25.0529,1509900.0],["2013-05-13",24.9732,25.0728,24.8736,24.9135,1279200.0],["2013-05-14",24.9865,25.3649,24.9799,25.3582,2507500.0],["2013-05-15",25.3184,25.6636,25.2653,25.657,3229000.0],["2013-05-16",25.5839,25.6105,25.1591,25.1856,2798000.0],["2013-05-17",25.3782,25.5839,25.345,25.5707,2095100.0],["2013-05-20",25.4445,25.5707,25.2653,25.345,1748100.0],["2013-05-21",25.3383,25.4578,25.2653,25.3582,1499600.0],["2013-05-22",25.3981,25.5906,25.0728,25.2122,1888000.0],["2013-05-23",25.0197,25.3582,25.0197,25.1923,1901400.0],["2013-05-24",25.0661,25.1524,24.9533,25.1325,1715200.0],["2013-05-28",25.3848,25.6636,25.3317,25.3981,1660200.0],["2013-05-29",25.1989,25.2653,24.9334,25.1126,2033700.0],["2013-05-30",25.1126,25.2587,24.94,25.0661,1888600.0],["2013-05-31",24.9201,25.2255,24.7143,24.7143,3350000.0],["2013-06-03",24.8869,25.0197,24.7143,24.8139,2616300.0],["2013-06-04",24.8537,24.9599,24.5085,24.628,1818700.0],["2013-06-05",24.6015,24.6347,24.2165,24.3359,1820900.0],["2013-06-06",23.9907,24.409,23.9907,24.3758,2142200.0],["2013-06-07",24.4953,24.6878,24.3625,24.6612,1242000.0],["2013-06-10",24.6214,24.7342,24.4953,24.6147,1133600.0],["2013-06-11",24.4886,24.6878,24.3758,24.389,1392400.0],["2013-06-12",24.5285,24.5683,24.2696,24.2696,1862100.0],["2013-06-13",24.316,24.701,24.2165,24.6347,1602900.0],["2013-06-14",24.6081,24.794,24.5285,24.6546,1391000.0],["2013-06-17",24.8537,25.2255,24.8006,25.1193,2278600.0],["2013-06-18",25.1193,25.179,24.8736,25.0927,1640900.0],["2013-06-19",25.0661,25.1591,24.7873,24.8006,1520800.0],["2013-06-20",24.5284,24.6878,24.3558,24.389,2798600.0],["2013-06-21",24.5351,24.7542,24.3426,24.6745,3338600.0],["2013-06-24",24.555,24.8073,24.4554,24.721,3213400.0],["2013-06-25",25.0064,25.0462,24.6546,24.9799,2003500.0],["2013-06-26",25.1458,25.3184,24.9732,25.2188,2377800.0],["2013-06-27",24.5417,24.5616,23.7252,24.2961,7255200.0],["2013-06-28",24.004,24.409,23.8978,24.2364,4584900.0],["2013-07-01",24.1833,24.482,24.1102,24.3359,2307100.0],["2013-07-02",24.4222,24.7342,24.3094,24.5218,2939000.0],["2013-07-03",24.4687,24.8006,24.4355,24.6679,901300.0],["2013-07-05",24.8936,25.0263,24.6546,24.9666,1219400.0],["2013-07-08",25.2188,25.2653,25.0064,25.252,2509300.0],["2013-07-09",25.3582,25.3848,25.2122,25.3251,1674300.0],["2013-07-10",25.252,25.637,25.252,25.5441,1558600.0],["2013-07-11",25.7034,25.8827,25.6968,25.8163,1759700.0],["2013-07-12",26.2013,26.2146,25.8163,26.1548,2299800.0],["2013-07-15",25.9026,26.1349,25.876,25.9026,1855300.0],["2013-07-16",25.8893,26.0353,25.8694,25.9291,1402900.0],["2013-07-17",26.115,26.115,25.9291,26.0221,1685500.0],["2013-07-18",26.0553,26.2278,26.0021,26.1283,1366300.0],["2013-07-19",26.1814,26.2278,26.042,26.1216,1688100.0],["2013-07-22",26.3009,26.3208,26.0818,26.1548,1782000.0],["2013-07-23",26.3274,26.3274,25.9889,26.0221,2017100.0],["2013-07-24",26.2146,26.2212,25.9159,26.0353,1495900.0],["2013-07-25",25.9026,26.0752,25.8495,26.0486,7128300.0],["2013-07-26",25.8893,26.0685,25.7831,26.0685,7355900.0],["2013-07-29",25.969,26.1084,25.9623,26.0685,6125900.0],["2013-07-30",26.1891,26.3432,26.0417,26.0417,2349300.0],["2013-07-31",26.1824,26.5173,26.0685,26.4168,3518900.0],["2013-08-01",26.5307,27.1134,26.3967,27.0866,3087000.0],["2013-08-02",27.3545,27.3545,26.8589,27.3077,2822900.0],["2013-08-05",27.1201,27.2072,27.0665,27.1335,2592600.0],["2013-08-06",27.0531,27.2541,27.0397,27.1402,1832600.0],["2013-08-07",27.1,27.1134,26.8589,27.013,1565200.0],["2013-08-08",27.1804,27.1804,26.9326,26.9594,1514200.0],["2013-08-09",26.8388,27.1871,26.7986,27.0598,1627500.0],["2013-08-12",26.8589,27.1871,26.8254,27.0331,1203300.0],["2013-08-13",27.1268,27.167,26.8991,26.9995,1775800.0],["2013-08-14",27.033,27.0464,26.7383,26.8053,1479800.0],["2013-08-15",26.6714,26.6714,26.4302,26.4838,1923500.0],["2013-08-16",26.4369,26.5106,26.2829,26.3364,1548500.0],["2013-08-19",26.303,26.5374,26.2896,26.3632,1342300.0],["2013-08-20",26.4637,26.6446,26.3365,26.4838,1308700.0],["2013-08-21",26.3565,26.5441,26.1623,26.2427,1186700.0],["2013-08-22",26.39,26.5441,26.2628,26.4235,1111700.0],["2013-08-23",26.4369,26.5173,26.2159,26.3298,1303500.0],["2013-08-26",26.3298,26.3967,26.1757,26.2092,871900.0],["2013-08-27",25.9346,25.9949,25.7604,25.7671,1539600.0],["2013-08-28",25.8341,25.9212,25.7604,25.814,1287600.0],["2013-08-29",25.7671,26.0082,25.6733,25.8475,1294300.0],["2013-08-30",25.7939,25.9547,25.68,25.9078,2261400.0],["2013-09-03",26.0953,26.2226,25.68,25.8341,1579800.0],["2013-09-04",24.6486,26.0685,24.6486,26.0149,2073100.0],["2013-09-05",25.9681,26.1757,25.9078,26.0886,977000.0],["2013-09-06",26.1891,26.4235,25.8006,26.236,1440400.0],["2013-09-09",26.3498,26.5173,26.2226,26.4838,964500.0],["2013-09-10",26.591,26.8522,26.5843,26.7852,1344700.0],["2013-09-11",26.7517,27.1268,26.7517,27.1201,1603100.0],["2013-09-12",27.0263,27.2608,26.9661,26.9795,1092200.0],["2013-09-13",27.0196,27.0732,26.8522,27.013,925600.0],["2013-09-16",27.1938,27.3613,27.1804,27.2273,1104800.0],["2013-09-17",27.2742,27.3211,27.1737,27.2742,983200.0],["2013-09-18",27.234,27.5689,27.2206,27.4081,1736300.0],["2013-09-19",27.4885,27.5622,27.388,27.5354,1173400.0],["2013-09-20",27.5823,27.6225,27.4148,27.455,2562200.0],["2013-09-23",27.4215,27.4617,27.0464,27.2407,2051700.0],["2013-09-24",27.2675,27.3746,27.1402,27.2675,1383000.0],["2013-09-25",27.2139,27.3412,27.0866,27.1871,1363100.0],["2013-09-26",27.2675,27.455,27.2005,27.3277,1345600.0],["2013-09-27",27.2876,27.3077,26.9393,27.0263,2026300.0],["2013-09-30",26.7986,27.3077,26.7919,27.2206,3255600.0],["2013-10-01",26.7383,26.8857,26.4369,26.7785,4076600.0],["2013-10-02",26.7048,26.7517,26.4771,26.7517,2213400.0],["2013-10-03",26.7718,26.7852,26.4101,26.4704,2268800.0],["2013-10-04",26.5374,26.5843,26.3565,26.4905,2199800.0],["2013-10-07",26.3699,26.5843,26.2628,26.5642,2266900.0],["2013-10-08",26.4972,26.6513,26.4704,26.4972,3388600.0],["2013-10-09",26.5106,26.6178,26.2628,26.4034,2788800.0],["2013-10-10",26.5642,26.9393,26.5307,26.9192,2819400.0],["2013-10-11",26.8254,27.3277,26.8187,27.2876,1775500.0],["2013-10-14",27.2474,27.4349,27.1402,27.3947,1656000.0],["2013-10-15",27.3344,27.3411,27.1737,27.2742,2064100.0],["2013-10-16",27.3545,27.5823,27.2675,27.5756,1990600.0],["2013-10-17",27.4483,27.7363,27.4081,27.7296,1566100.0],["2013-10-18",27.7497,27.9105,27.6225,27.8837,1579500.0],["2013-10-21",27.8033,28.3124,27.7698,28.3057,2291700.0],["2013-10-22",28.0846,28.7008,28.0846,28.6138,2584700.0],["2013-10-23",28.4999,28.5937,28.4329,28.5736,1729200.0],["2013-10-24",28.5937,28.7812,28.5602,28.7008,1563300.0],["2013-10-25",28.8013,28.8013,28.6004,28.8013,1189800.0],["2013-10-28",28.7879,29.0357,28.6741,28.9822,1526700.0],["2013-10-29",28.9822,29.2166,28.8013,28.9822,2742000.0],["2013-10-30",27.8747,28.9754,27.8747,28.5635,4746800.0],["2013-10-31",28.5162,28.6378,28.4284,28.5432,3021400.0],["2013-11-01",28.5095,28.6648,28.2799,28.3542,2284500.0],["2013-11-04",28.523,28.523,28.2664,28.3609,2370600.0],["2013-11-05",28.3204,28.4217,28.1516,28.3001,1806700.0],["2013-11-06",28.3001,28.523,28.1718,28.3001,2117200.0],["2013-11-07",28.4352,28.5297,27.9693,28.2191,3547700.0],["2013-11-08",28.2123,28.5027,28.1718,28.5027,1928000.0],["2013-11-11",28.4284,28.55,28.3272,28.3812,1409800.0],["2013-11-12",28.2934,28.5027,28.2191,28.496,1717700.0],["2013-11-13",27.868,28.8876,27.868,28.8809,1981500.0],["2013-11-14",28.9281,29.1982,28.8133,29.1172,1572800.0],["2013-11-15",29.1105,29.2725,28.8876,29.259,2011200.0],["2013-11-18",29.3603,29.4886,29.2793,29.3265,1858900.0],["2013-11-19",28.8539,29.6169,28.4352,29.4346,2767300.0],["2013-11-20",29.4143,29.7114,29.1645,29.2455,2330900.0],["2013-11-21",29.3873,29.4818,29.2793,29.4616,1946400.0],["2013-11-22",29.6642,29.6642,29.259,29.3738,2892400.0],["2013-11-25",29.4143,29.5494,29.313,29.3738,1563300.0],["2013-11-26",29.4481,29.7182,29.3265,29.5359,3274500.0],["2013-11-27",29.6034,29.6709,29.4548,29.5426,1305300.0],["2013-11-29",29.5021,29.7114,29.4819,29.5291,858000.0],["2013-12-02",29.6237,29.6574,29.3603,29.4346,1651500.0],["2013-12-03",29.5426,29.9815,29.4211,29.5291,4477500.0],["2013-12-04",30.1368,30.1368,29.205,29.3603,3862700.0],["2013-12-05",29.367,29.367,28.7323,28.8201,2843200.0],["2013-12-06",29.205,29.2995,28.9957,29.286,2187500.0],["2013-12-09",29.3535,29.4548,29.1375,29.367,2142500.0],["2013-12-10",29.3265,29.4548,29.2185,29.2928,3246900.0],["2013-12-11",29.2658,29.3671,28.9957,29.0362,2247700.0],["2013-12-12",28.9822,29.0834,28.7458,29.0429,3086600.0],["2013-12-13",29.0969,29.1037,28.712,28.7863,3160700.0],["2013-12-16",29.0294,29.2523,28.9214,29.151,1892400.0],["2013-12-17",29.1645,29.1645,28.8606,28.9686,2042000.0],["2013-12-18",29.0429,29.3063,28.712,29.2523,4188500.0],["2013-12-19",29.8803,30.8526,29.7114,30.3192,7014400.0],["2013-12-20",30.2787,30.542,30.0018,30.488,3982000.0],["2013-12-23",30.6973,30.7176,30.4947,30.7108,2446800.0],["2013-12-24",30.6838,30.7446,30.5893,30.6771,825700.0],["2013-12-26",30.8189,30.9201,30.6163,30.8189,1128500.0],["2013-12-27",30.8729,31.0214,30.7243,30.7783,951900.0],["2013-12-30",30.8121,30.8526,30.7041,30.8391,1181500.0],["2013-12-31",30.7851,30.8864,30.6973,30.7446,1466100.0],["2014-01-02",30.6838,30.7513,30.3529,30.4272,1853800.0],["2014-01-03",30.542,30.7311,30.434,30.5352,1808900.0],["2014-01-06",30.5555,30.8324,30.1368,30.2719,1839900.0],["2014-01-07",30.9674,31.0282,30.3664,30.4475,1975100.0],["2014-01-08",30.6703,30.7311,30.0963,30.2246,5596800.0],["2014-01-09",30.0491,30.2584,30.0153,30.0693,2789700.0],["2014-01-10",30.0423,30.0828,29.806,29.9613,2889500.0],["2014-01-13",29.9815,30.0018,29.286,29.4278,2777000.0],["2014-01-14",29.5291,29.7925,29.4278,29.5494,2807300.0],["2014-01-15",29.5764,29.6777,29.3806,29.4683,4176300.0],["2014-01-16",29.4683,29.752,29.4076,29.6777,3093900.0],["2014-01-17",29.5696,29.9208,29.5426,29.779,2729800.0],["2014-01-21",29.8195,29.914,29.5291,29.5629,2444300.0],["2014-01-22",29.6101,29.7182,29.4008,29.5156,2269800.0],["2014-01-23",29.3468,29.5089,29.0092,29.232,2724800.0],["2014-01-24",29.0902,29.1442,28.4082,28.4149,3086300.0],["2014-01-27",28.003,28.5702,28.003,28.2799,2235200.0],["2014-01-28",28.2934,28.6175,28.2191,28.5567,2060300.0],["2014-01-29",28.4149,28.577,28.2799,28.3744,2747600.0],["2014-01-30",28.4766,28.8987,28.3608,28.7898,2158000.0],["2014-01-31",28.3267,28.6264,28.2655,28.4766,2806700.0],["2014-02-03",28.5106,28.5855,27.4756,27.5096,3848000.0],["2014-02-04",27.5096,27.9999,27.1419,27.8024,3767700.0],["2014-02-05",27.6935,27.8024,27.4415,27.7411,3008200.0],["2014-02-06",27.7139,27.9522,27.6799,27.925,1621100.0],["2014-02-07",28.5174,28.5174,27.6254,27.8501,3722700.0],["2014-02-10",27.7343,27.8161,27.6254,27.7343,3367300.0],["2014-02-11",28.2246,28.2246,27.7139,28.0339,2055300.0],["2014-02-12",28.1701,28.3812,27.9999,28.2382,2148800.0],["2014-02-13",27.925,28.3608,27.9182,28.2859,1707000.0],["2014-02-14",28.1633,28.4561,28.0952,28.3199,2081100.0],["2014-02-18",28.3199,28.3404,28.1293,28.2723,2731800.0],["2014-02-19",28.2927,28.5787,28.1906,28.2655,2372300.0],["2014-02-20",28.1429,28.2655,27.925,28.102,2308000.0],["2014-02-21",28.3199,28.4425,27.8501,28.1565,2906700.0],["2014-02-24",28.1429,28.5447,28.1021,28.2791,1619400.0],["2014-02-25",28.354,28.5038,28.0816,28.102,2882400.0],["2014-02-26",28.211,28.5242,28.0408,28.354,3272200.0],["2014-02-27",28.3812,28.4153,28.0612,28.2927,3266100.0],["2014-02-28",28.2246,28.5855,28.0271,28.4357,2444200.0],["2014-03-03",28.2927,28.4289,27.9114,28.0408,1773500.0],["2014-03-04",28.4561,28.9464,28.4085,28.8306,2832900.0],["2014-03-05",28.7762,28.817,28.4561,28.6264,1919400.0],["2014-03-06",28.6808,28.7421,28.5446,28.6127,1592700.0],["2014-03-07",28.6196,29.2392,28.6196,29.0349,2561100.0],["2014-03-10",29.0145,29.1098,28.7762,28.8919,1643800.0],["2014-03-11",28.9396,29.0077,28.7081,28.8102,1032700.0],["2014-03-12",28.6264,28.8851,28.5378,28.8715,1870500.0],["2014-03-13",28.96,28.96,28.354,28.388,1736000.0],["2014-03-14",28.4153,28.5515,28.2178,28.4766,2034000.0],["2014-03-17",28.7353,28.8851,28.5787,28.7625,1278900.0],["2014-03-18",28.8783,29.1371,28.7762,29.0622,1486800.0],["2014-03-19",29.0622,29.1983,28.7625,28.9873,1677300.0],["2014-03-20",28.9056,29.3482,28.817,29.2256,2501800.0],["2014-03-21",29.532,29.532,29.0145,29.1711,4862000.0],["2014-03-24",29.2664,29.3482,28.7149,28.8375,2115500.0],["2014-03-25",29.0281,29.0758,28.6127,28.9192,1665600.0],["2014-03-26",28.9464,29.0622,28.5378,28.5447,2612600.0],["2014-03-27",29.4299,29.6614,28.4289,28.9532,3499800.0],["2014-03-28",28.9941,29.2937,28.7557,28.9804,1856400.0],["2014-03-31",29.0213,29.2188,28.9123,29.0077,2563700.0],["2014-04-01",28.9464,28.96,28.6332,28.9396,3335100.0],["2014-04-02",28.7353,29.2052,28.7285,29.1507,3247100.0],["2014-04-03",29.4843,29.4843,28.783,29.1439,2569900.0],["2014-04-04",29.3209,29.3209,28.2246,28.2382,3184200.0],["2014-04-07",28.0544,28.245,27.7548,28.1497,3595500.0],["2014-04-08",28.1225,28.2927,27.9454,28.1225,2472200.0],["2014-04-09",28.1906,28.2723,27.782,28.0816,3022900.0],["2014-04-10",28.1225,28.3404,27.6526,27.6663,3693700.0],["2014-04-11",27.5641,27.6594,27.1011,27.1828,3228300.0],["2014-04-14",27.3939,27.5709,27.1215,27.4415,2021400.0],["2014-04-15",27.3735,27.7684,27.2781,27.7003,2672100.0],["2014-04-16",27.9727,28.0748,27.6254,27.8365,1881400.0],["2014-04-17",27.7752,28.0544,27.7003,27.8705,1589500.0],["2014-04-21",27.9863,28.068,27.7139,27.8092,1318800.0],["2014-04-22",27.7003,27.9795,27.6935,27.9114,1500000.0],["2014-04-23",27.9182,28.0135,27.8229,27.8365,1525900.0],["2014-04-24",28.0544,28.0884,27.782,27.8637,1612900.0],["2014-04-25",27.7275,27.8637,27.4892,27.5028,1546800.0],["2014-04-28",27.6935,27.8229,27.3598,27.7003,1891000.0],["2014-04-29",27.9318,27.9454,27.7616,27.8433,1903100.0],["2014-04-30",27.7616,28.4698,27.7071,28.4698,2796300.0],["2014-05-01",28.4493,28.5242,28.1429,28.1974,1453600.0],["2014-05-02",27.6526,28.4221,27.6526,28.1906,1806900.0],["2014-05-05",27.9795,28.3812,27.8569,28.2519,1632300.0],["2014-05-06",28.0952,28.2382,27.7412,27.782,1937100.0],["2014-05-07",27.7888,27.9522,27.3803,27.5437,2954900.0],["2014-05-08",27.6948,28.0176,27.4956,28.0039,2062800.0],["2014-05-09",28.0451,28.1825,27.9009,28.0863,1665200.0],["2014-05-12",28.1344,28.4572,28.1344,28.3748,1505900.0],["2014-05-13",28.3817,28.5534,28.313,28.4023,1570100.0],["2014-05-14",28.3542,28.4297,28.052,28.0794,1662300.0],["2014-05-15",27.9902,27.9902,27.4956,27.7635,2182900.0],["2014-05-16",27.7703,28.1138,27.6398,28.0588,1660400.0],["2014-05-19",28.1069,28.2306,27.9489,28.2031,1138000.0],["2014-05-20",28.2374,28.2443,27.9489,28.0176,2331500.0],["2014-05-21",28.0794,28.1893,27.8184,27.8322,1989400.0],["2014-05-22",27.8322,27.9146,27.7223,27.7566,2223700.0],["2014-05-23",27.9352,28.0794,27.6879,28.0382,1523000.0],["2014-05-27",28.0382,28.2512,27.9764,28.2443,1394700.0],["2014-05-28",28.2993,28.3748,28.0932,28.21,1443200.0],["2014-05-29",28.2374,28.471,28.21,28.4641,1126400.0],["2014-05-30",28.5671,28.5877,28.1893,28.2374,3017300.0],["2014-06-02",28.2649,28.3473,28.0451,28.0794,1740300.0],["2014-06-03",27.9146,27.997,27.6192,27.7841,2414900.0],["2014-06-04",27.7291,28.0451,27.6192,28.0451,1970300.0],["2014-06-05",28.0314,28.2374,27.7291,28.2374,2076900.0],["2014-06-06",28.2924,28.574,28.1756,28.2993,1926400.0],["2014-06-09",28.3267,28.4916,28.2443,28.4023,987000.0],["2014-06-10",28.3611,28.4229,28.1756,28.2512,1028900.0],["2014-06-11",28.2099,28.2099,27.997,28.1413,1203900.0],["2014-06-12",28.0039,28.1756,27.9215,28.0382,1220300.0],["2014-06-13",28.1138,28.2855,28.0863,28.2306,1227500.0],["2014-06-16",28.1275,28.3886,28.052,28.1962,1128800.0],["2014-06-17",28.1619,28.4366,28.052,28.3061,1844500.0],["2014-06-18",28.2512,28.471,28.1069,28.4435,1154200.0],["2014-06-19",28.5671,28.5671,28.1893,28.313,1347700.0],["2014-06-20",28.4572,28.7182,28.3405,28.6015,2857100.0],["2014-06-23",28.6015,28.6152,28.3611,28.5603,1184300.0],["2014-06-24",28.5122,28.8419,28.416,28.471,1948400.0],["2014-06-25",28.3473,28.5671,28.2924,28.4298,1596500.0],["2014-06-26",28.3954,28.4641,28.1481,28.3405,1909500.0],["2014-06-27",28.3199,28.5122,28.1756,28.3061,2105700.0],["2014-06-30",28.0245,28.6564,28.0245,28.5465,2253200.0],["2014-07-01",27.9558,29.1922,27.8803,28.938,4384100.0],["2014-07-02",28.3336,28.6976,27.9283,28.2649,4421500.0],["2014-07-03",28.313,28.5534,28.2924,28.5397,2262000.0],["2014-07-07",28.5397,28.5397,28.2718,28.4572,1488500.0],["2014-07-08",28.5671,29.0136,28.4366,28.7526,3873000.0],["2014-07-09",28.9449,29.0273,28.574,28.6427,2464200.0],["2014-07-10",28.7389,28.938,28.4916,28.7938,1976000.0],["2014-07-11",28.8419,28.8831,28.6633,28.7938,1428500.0],["2014-07-14",28.993,29.0686,28.8762,28.9587,1346900.0],["2014-07-15",29.0548,29.151,28.835,29.0823,2125500.0],["2014-07-16",29.1647,29.254,28.9518,28.9724,1261800.0],["2014-07-17",28.9174,28.993,28.5396,28.5877,1676200.0],["2014-07-18",28.6702,28.938,28.5534,28.9243,1640100.0],["2014-07-21",28.9243,28.9861,28.6427,28.8625,1290700.0],["2014-07-22",29.0067,29.151,28.9106,28.9793,1040200.0],["2014-07-23",28.9655,29.0479,28.8762,28.89,1077000.0],["2014-07-24",28.9655,29.3021,28.9174,29.2334,1622600.0],["2014-07-25",29.1647,29.2883,28.8968,29.1098,1493900.0],["2014-07-28",29.1784,29.1784,28.8144,29.0067,1214400.0],["2014-07-29",29.0342,29.1304,28.7526,28.7595,1614300.0],["2014-07-30",28.7941,28.9258,28.6,28.7525,1671600.0],["2014-07-31",28.6624,28.7456,28.399,28.4267,2050500.0],["2014-08-01",28.4059,28.5654,28.3366,28.4337,2534900.0],["2014-08-04",28.399,28.5099,27.7959,28.3228,4333900.0],["2014-08-05",27.9831,28.3089,27.9831,28.0871,2571100.0],["2014-08-06",28.0039,28.2465,27.8722,28.1911,1615700.0],["2014-08-07",28.2326,28.3436,27.9138,28.0386,1799200.0],["2014-08-08",28.1703,28.6832,28.0802,28.6555,2104100.0],["2014-08-11",28.7733,28.9327,28.7317,28.8288,1435400.0],["2014-08-12",28.8288,28.8704,28.6,28.704,1500400.0],["2014-08-13",28.8842,29.0159,28.7109,28.8149,1927400.0],["2014-08-14",28.5099,28.9397,28.5099,28.9119,954000.0],["2014-08-15",29.0783,29.113,28.6069,28.801,1996300.0],["2014-08-18",29.0852,29.2169,28.9674,29.1753,1734700.0],["2014-08-19",29.1892,29.2377,29.0714,29.2308,908000.0],["2014-08-20",29.1407,29.2308,28.9189,29.009,1495300.0],["2014-08-21",28.9674,29.1961,28.905,29.1753,1011300.0],["2014-08-22",29.2377,29.2377,29.0021,29.0644,883500.0],["2014-08-25",29.2169,29.2655,29.0367,29.0506,880400.0],["2014-08-26",29.0922,29.2377,29.0575,29.0991,669500.0],["2014-08-27",29.0783,29.0991,28.9605,29.0852,1155400.0],["2014-08-28",28.8426,29.1199,28.8426,28.9605,1001600.0],["2014-08-29",29.106,29.106,28.7387,28.8704,1711400.0],["2014-09-02",28.9882,29.106,28.8288,29.0437,1547900.0],["2014-09-03",29.0783,29.2932,29.0644,29.2724,2238000.0],["2014-09-04",29.2516,29.4734,29.21,29.3486,1533500.0],["2014-09-05",29.3417,29.4734,29.1615,29.3417,2446800.0],["2014-09-08",29.3348,29.4942,29.2308,29.4388,1757300.0],["2014-09-09",29.3348,29.3972,29.0783,29.1407,1318200.0],["2014-09-10",29.0991,29.1823,29.0506,29.1684,1461500.0],["2014-09-11",29.113,29.1892,28.9951,29.1338,1215800.0],["2014-09-12",29.2169,29.2447,28.8911,29.0922,1420800.0],["2014-09-15",29.0159,29.1961,28.9674,29.1892,1144700.0],["2014-09-16",28.8912,29.1961,28.8634,29.0437,1859600.0],["2014-09-17",28.9743,29.5011,28.9674,29.4942,2455900.0],["2014-09-18",29.5982,29.7992,29.4873,29.7923,2189700.0],["2014-09-19",29.8339,29.924,29.5982,29.7784,3348400.0],["2014-09-22",29.6952,29.7645,29.3764,29.4457,2108100.0],["2014-09-23",29.4179,29.5219,29.2793,29.3972,3297600.0],["2014-09-24",29.3833,30.631,29.113,30.4161,5502800.0],["2014-09-25",30.4438,30.5755,30.0973,30.2775,2977100.0],["2014-09-26",30.2567,30.6033,30.229,30.4993,2227200.0],["2014-09-29",30.3537,30.7627,30.2359,30.6587,1988600.0],["2014-09-30",30.6379,30.839,30.5548,30.6379,2070500.0],["2014-10-01",30.1804,30.43,30.0418,30.1389,2496900.0],["2014-10-02",30.2082,30.229,29.8754,30.021,1976400.0],["2014-10-03",30.3329,30.7904,30.2359,30.7211,2671500.0],["2014-10-06",30.8459,30.9707,30.7073,30.9707,2685300.0],["2014-10-07",30.9013,30.936,30.4092,30.4161,1948600.0],["2014-10-08",30.3815,30.7904,30.229,30.735,2813600.0],["2014-10-09",30.7281,30.9083,30.3052,30.3815,2599500.0],["2014-10-10",30.43,30.6241,30.0765,30.0903,2162600.0],["2014-10-13",30.2567,30.4716,29.9725,30.0002,2421200.0],["2014-10-14",30.0973,30.4785,30.0973,30.1804,2681500.0],["2014-10-15",29.8131,30.0141,29.1546,29.8408,3774400.0],["2014-10-16",29.4665,30.0072,29.3348,29.8685,2411800.0],["2014-10-17",30.0973,30.4092,29.8755,30.1527,2111800.0],["2014-10-20",30.0834,30.3399,30.0349,30.326,1756900.0],["2014-10-21",30.4369,31.0192,30.229,30.9707,2201900.0],["2014-10-22",31.1093,31.2341,30.9568,30.9914,2180200.0],["2014-10-23",31.3658,31.5113,31.1717,31.1994,1930000.0],["2014-10-24",31.338,31.5806,31.1994,31.5321,1285100.0],["2014-10-27",31.546,31.844,31.4281,31.7262,1521000.0],["2014-10-28",31.8856,31.9965,31.6915,31.8856,2542900.0],["2014-10-29",31.9064,32.0381,31.5806,31.8856,1618200.0],["2014-10-30",31.7808,32.3819,31.7598,32.2561,2420900.0],["2014-10-31",32.8012,32.8432,32.5566,32.8082,3234600.0],["2014-11-03",32.7663,33.0738,32.7663,32.8921,2257300.0],["2014-11-04",32.962,33.2835,32.8641,33.0249,3440200.0],["2014-11-05",33.2486,33.4722,33.1158,33.3884,2679200.0],["2014-11-06",33.4023,33.6889,33.2206,33.2486,3087500.0],["2014-11-07",33.2206,33.3045,32.941,33.0808,3491600.0],["2014-11-10",33.1717,33.2556,33.0389,33.1996,1721500.0],["2014-11-11",33.1297,33.2136,32.8641,33.0459,1358900.0],["2014-11-12",32.9969,33.2276,32.8851,33.1927,1450400.0],["2014-11-13",33.3045,33.3884,33.0808,33.1507,1898000.0],["2014-11-14",33.1996,33.1996,32.7872,33.0109,1139400.0],["2014-11-17",32.962,33.0948,32.9061,33.0109,1423800.0],["2014-11-18",33.0599,33.3115,33.0249,33.1927,1931400.0],["2014-11-19",33.1927,33.1996,32.8502,33.1018,2110500.0],["2014-11-20",33.1018,33.1857,32.8921,33.0808,1293200.0],["2014-11-21",33.2625,33.2695,33.0039,33.0738,2772000.0],["2014-11-24",33.2346,33.2626,33.0878,33.1507,1987000.0],["2014-11-25",33.1996,33.3115,32.983,33.1228,2362100.0],["2014-11-26",33.1437,33.1857,33.0179,33.0948,1788200.0],["2014-11-28",32.6754,33.3744,32.6754,33.1367,2162100.0],["2014-12-01",33.1228,33.2206,32.9271,33.0599,2974500.0],["2014-12-02",33.1996,33.3254,33.0528,33.1367,2831200.0],["2014-12-03",33.1787,33.1927,33.0249,33.1158,2155600.0],["2014-12-04",33.0598,33.2905,32.983,33.0808,2228700.0],["2014-12-05",33.1018,33.2066,33.0459,33.1297,2813500.0],["2014-12-08",33.1297,33.1857,32.8152,32.9271,2648500.0],["2014-12-09",32.6335,32.8152,32.326,32.6475,3629700.0],["2014-12-10",32.6055,32.8851,32.4937,32.5776,2465600.0],["2014-12-11",32.7523,33.1717,32.6545,32.7593,2738600.0],["2014-12-12",32.5776,32.6964,32.2211,32.2211,3057500.0],["2014-12-15",32.284,32.6824,32.2211,32.5077,3648500.0],["2014-12-16",32.6754,33.0109,32.4168,32.4518,2824600.0],["2014-12-17",32.5496,33.0668,32.291,32.976,2794000.0],["2014-12-18",33.1298,33.3744,32.941,33.3744,4181800.0],["2014-12-19",33.0389,33.3255,32.2281,32.3609,6761100.0],["2014-12-22",32.5007,32.8991,32.312,32.8711,3182200.0],["2014-12-23",33.0249,33.2625,32.9131,33.1088,1695100.0],["2014-12-24",33.1227,33.1577,32.8851,32.8921,660600.0],["2014-12-26",33.0459,33.2206,32.962,32.983,813000.0],["2014-12-29",32.8711,32.983,32.8572,32.8851,1006300.0],["2014-12-30",32.6754,33.0109,32.6055,32.7523,1654800.0],["2014-12-31",32.5916,32.7663,32.2631,32.27,1902200.0],["2015-01-02",32.4028,32.6824,32.0254,32.319,1998000.0],["2015-01-05",32.4378,32.8082,32.1722,32.3749,4599100.0],["2015-01-06",32.3679,32.5916,31.9765,32.1442,3249100.0],["2015-01-07",32.4518,32.7593,32.1512,32.7313,2262300.0],["2015-01-08",32.934,33.2835,32.7663,33.2416,1826500.0],["2015-01-09",33.0179,33.2346,32.8012,32.948,1942100.0],["2015-01-12",33.0319,33.1577,31.5012,32.9061,1992500.0],["2015-01-13",33.1996,33.5841,32.6684,32.9061,2104800.0],["2015-01-14",32.6615,32.969,32.4308,32.948,2452500.0],["2015-01-15",32.941,33.1297,32.7174,32.9061,2277100.0],["2015-01-16",32.8572,33.0808,32.7523,33.0599,2511300.0],["2015-01-20",33.4023,33.4093,32.8921,33.2276,1577300.0],["2015-01-21",33.1857,33.2765,32.8781,33.0948,1799200.0],["2015-01-22",33.1996,33.5771,32.8641,33.5211,1833000.0],["2015-01-23",33.5281,33.8846,33.4023,33.8147,2061100.0],["2015-01-26",33.7658,33.8287,33.3464,33.6749,1531000.0],["2015-01-27",33.3953,33.5421,33.0319,33.3184,1740500.0],["2015-01-28",33.5142,33.591,32.7174,32.7663,2472000.0],["2015-01-29",32.7874,32.8649,32.3435,32.6817,2919100.0],["2015-01-30",32.5197,32.5901,31.8502,31.8925,3166000.0],["2015-02-02",32.0194,32.4281,31.3711,32.3858,3180800.0],["2015-02-03",32.717,33.0552,32.5056,33.0552,2921200.0],["2015-02-04",32.9847,33.323,32.9777,33.1679,2252900.0],["2015-02-05",33.2384,33.4639,32.9847,33.4639,2387800.0],["2015-02-06",33.4991,33.8585,33.4709,33.633,2277500.0],["2015-02-09",33.5767,33.7317,33.3018,33.4287,1966900.0],["2015-02-10",33.4639,33.8233,33.3864,33.774,1426100.0],["2015-02-11",33.7669,33.9924,33.7035,33.936,1088300.0],["2015-02-12",33.9642,34.1263,33.8867,34.1122,1306800.0],["2015-02-13",34.1474,34.4152,34.0135,34.3588,1260400.0],["2015-02-17",34.3588,34.4152,33.9572,34.3588,2100500.0],["2015-02-18",34.4081,34.5209,34.2531,34.4997,1341100.0],["2015-02-19",34.4504,34.69,34.2883,34.69,1135700.0],["2015-02-20",34.6336,34.9718,34.4997,34.9225,2146500.0],["2015-02-23",34.9789,35.0141,34.7464,34.9014,1140800.0],["2015-02-24",34.9014,35.2114,34.69,35.2114,2023400.0],["2015-02-25",35.2326,35.3665,35.0635,35.1762,1744700.0],["2015-02-26",35.1762,35.2114,34.9648,35.1903,1822200.0],["2015-02-27",35.2326,35.2467,35.0071,35.1198,2040000.0],["2015-03-02",35.2044,35.5215,35.0916,35.5144,1342100.0],["2015-03-03",35.2396,35.5144,34.4293,34.7605,4770800.0],["2015-03-04",34.6688,34.7464,34.3024,34.3799,2123800.0],["2015-03-05",34.3518,34.6618,34.2742,34.6548,1766100.0],["2015-03-06",34.5138,34.7111,33.8796,34.4927,2084500.0],["2015-03-09",34.4997,34.8098,34.4786,34.7252,1476700.0],["2015-03-10",34.4081,34.7464,34.2179,34.5279,2671100.0],["2015-03-11",34.535,34.6477,34.394,34.5209,2113200.0],["2015-03-12",34.7041,35.4299,34.6689,35.4158,2370600.0],["2015-03-13",35.2819,35.4017,34.8591,35.1762,1815900.0],["2015-03-16",35.4228,35.9725,35.289,35.9443,1959900.0],["2015-03-17",35.8104,35.9654,35.6977,35.9443,1558500.0],["2015-03-18",35.9372,36.3459,35.4933,36.1486,2413900.0],["2015-03-19",36.1768,36.2896,35.9513,36.1063,1258500.0],["2015-03-20",36.36,36.4305,36.1557,36.3741,2278300.0],["2015-03-23",36.4023,36.4446,36.1204,36.1204,1717300.0],["2015-03-24",36.1557,36.3036,36.0077,36.1486,2528100.0],["2015-03-25",35.8033,35.902,34.6548,34.6688,3855600.0],["2015-03-26",34.4504,34.7605,34.2108,34.535,2489300.0],["2015-03-27",34.4434,34.9859,34.3518,34.9155,2184800.0],["2015-03-30",35.0353,35.3242,35.0,35.2396,1352500.0],["2015-03-31",35.1691,35.2748,34.9578,34.9648,1798900.0],["2015-04-01",34.6829,34.9155,34.3095,34.8802,2334600.0],["2015-04-02",35.0987,35.0987,34.6054,34.7041,1808800.0],["2015-04-06",34.9437,35.0,34.5913,34.6759,2222700.0],["2015-04-07",34.6548,34.8098,34.6195,34.6266,1914800.0],["2015-04-08",34.6195,34.9155,34.4716,34.7675,2127800.0],["2015-04-09",34.8168,34.8591,34.3799,34.8027,1141700.0],["2015-04-10",34.9507,34.9578,34.6759,34.7252,1374600.0],["2015-04-13",34.7957,34.9366,34.535,34.5702,1217700.0],["2015-04-14",34.3447,34.6548,34.3377,34.4575,929100.0],["2015-04-15",34.4997,34.6477,34.387,34.5138,1101700.0],["2015-04-16",34.387,34.6618,34.2531,34.5561,1198800.0],["2015-04-17",34.3306,34.5209,33.8233,34.0206,2139100.0],["2015-04-20",34.1967,34.5773,34.0558,34.5138,1397700.0],["2015-04-21",35.0564,35.0916,34.5491,34.5702,1509400.0],["2015-04-22",34.7041,34.8309,34.3799,34.7252,1246900.0],["2015-04-23",34.5984,35.0282,34.535,34.8943,1105400.0],["2015-04-24",34.8873,34.8873,34.232,34.69,1320900.0],["2015-04-27",34.7675,34.7957,34.4575,34.7252,1673200.0],["2015-04-28",34.6266,34.7605,34.3729,34.7182,1302100.0],["2015-04-29",34.5138,34.6125,34.2672,34.4152,1376300.0],["2015-04-30",34.2883,34.4927,33.9572,34.0981,1728500.0],["2015-05-01",34.1826,34.5209,34.1263,34.4222,1837200.0],["2015-05-04",34.4927,34.9084,34.4363,34.8027,3355100.0],["2015-05-05",34.7745,34.7745,34.2883,34.5913,2230100.0],["2015-05-06",34.5843,34.7534,34.2601,34.5279,2037500.0],["2015-05-07",34.5137,34.8262,34.4001,34.6557,1580500.0],["2015-05-08",34.9043,35.1955,34.8191,34.8901,1454100.0],["2015-05-11",34.7978,35.0534,34.7339,34.8475,1605500.0],["2015-05-12",34.7623,35.0037,34.4711,34.8049,1823400.0],["2015-05-13",34.9043,35.1244,34.7126,34.7765,1114800.0],["2015-05-14",34.9824,35.4795,34.9611,35.4582,1550600.0],["2015-05-15",35.5718,35.6429,35.231,35.3588,1235200.0],["2015-05-18",35.2665,35.6926,35.2665,35.5932,1620100.0],["2015-05-19",35.5932,35.8062,35.4156,35.7423,1119100.0],["2015-05-20",35.7707,35.9909,35.6145,35.7068,1167000.0],["2015-05-21",35.7565,35.792,35.5932,35.6926,1010700.0],["2015-05-22",35.6855,35.7778,35.3943,35.4085,1351600.0],["2015-05-26",35.302,35.4014,34.8262,35.0179,1402600.0],["2015-05-27",34.954,35.4014,34.9469,35.3091,1317600.0],["2015-05-28",35.2665,35.3588,35.0889,35.2097,1121900.0],["2015-05-29",35.0889,35.2097,34.8262,35.0889,2042600.0],["2015-06-01",35.2097,35.3588,34.8617,35.0889,1258900.0],["2015-06-02",34.9469,35.1316,34.6557,34.9114,3412100.0],["2015-06-03",34.9327,35.025,34.6913,34.7978,2851900.0],["2015-06-04",34.7836,34.8972,34.2226,34.2226,2149600.0],["2015-06-05",34.2083,34.5208,34.116,34.393,2454400.0],["2015-06-08",34.3078,34.4427,34.1018,34.1302,1206600.0],["2015-06-09",34.1444,34.1515,33.8391,33.8675,1965500.0],["2015-06-10",33.9953,34.3433,33.9385,34.1586,1816800.0],["2015-06-11",34.1515,34.393,33.9385,34.2652,2313700.0],["2015-06-12",34.045,34.2652,34.0095,34.0876,1587200.0],["2015-06-15",33.903,33.9385,33.5053,33.7255,1701100.0],["2015-06-16",33.5692,34.0095,33.4769,33.8817,1062200.0],["2015-06-17",34.0166,34.1089,33.8107,33.9456,996600.0],["2015-06-18",34.0095,34.3788,34.0095,34.2581,1802400.0],["2015-06-19",34.2652,34.3433,34.0876,34.1586,2446000.0],["2015-06-22",34.3362,34.8404,34.3078,34.6487,1814100.0],["2015-06-23",34.6771,34.7055,34.5137,34.6557,1240800.0],["2015-06-24",34.5421,34.6202,34.1444,34.1941,1346600.0],["2015-06-25",34.2226,34.3788,34.1089,34.251,1744000.0],["2015-06-26",34.3291,34.4498,33.9385,34.0805,1675200.0],["2015-06-29",33.768,33.9172,33.1999,33.2354,2111300.0],["2015-06-30",33.4485,33.7112,33.0366,33.2923,3013300.0],["2015-07-01",32.6673,33.9669,31.5168,33.5976,4253200.0],["2015-07-02",33.9456,34.2225,33.5763,33.8391,3003500.0],["2015-07-06",33.7254,34.2652,33.6544,34.2083,3088400.0],["2015-07-07",34.2652,34.4072,33.5763,34.0947,2936700.0],["2015-07-08",33.8462,34.0237,33.5834,33.6047,2079400.0],["2015-07-09",33.9598,34.18,33.6118,33.6828,1922000.0],["2015-07-10",34.0521,34.1657,33.7823,33.9314,1371800.0],["2015-07-13",34.0663,34.4001,34.0663,34.3646,1553900.0],["2015-07-14",34.3504,34.3646,34.1018,34.2083,1271500.0],["2015-07-15",34.251,34.3504,33.8604,33.9172,2484600.0],["2015-07-16",33.8604,34.0521,33.626,34.0237,2797700.0],["2015-07-17",33.9598,33.9598,33.5479,33.697,2456000.0],["2015-07-20",33.8107,33.8249,33.4769,33.5905,2103200.0],["2015-07-21",33.5763,33.6473,33.4059,33.5692,1677000.0],["2015-07-22",33.5479,33.7681,33.5053,33.5692,1234500.0],["2015-07-23",33.5408,33.555,33.0863,33.1289,1636500.0],["2015-07-24",33.0437,33.2496,32.6886,32.7454,2246600.0],["2015-07-27",32.6673,33.0082,32.1986,32.8661,2188800.0],["2015-07-28",33.0082,33.1147,32.7809,33.1005,1439400.0],["2015-07-29",33.0579,33.2922,32.8661,33.1715,2281900.0],["2015-07-30",33.1285,33.3722,32.7559,33.1285,2654000.0],["2015-07-31",33.2862,33.3292,33.0569,33.2503,1961600.0],["2015-08-03",33.0784,34.1819,32.9207,34.0529,4018800.0],["2015-08-04",34.1389,34.6836,33.1787,34.1748,3880400.0],["2015-08-05",34.3969,34.8699,34.2894,34.5904,2691700.0],["2015-08-06",34.7552,34.7552,33.9383,34.0816,2189200.0],["2015-08-07",33.8953,34.1676,33.838,34.1246,1774400.0],["2015-08-10",34.3038,34.6549,34.3038,34.4686,1388700.0],["2015-08-11",34.2751,34.5976,34.0816,34.3109,2145900.0],["2015-08-12",33.8953,34.3754,33.8236,34.2608,1930700.0],["2015-08-13",34.2393,34.6334,34.1318,34.4901,1807100.0],["2015-08-14",34.5904,34.6764,34.3969,34.6119,1259300.0],["2015-08-17",34.4901,34.6907,34.2106,34.6621,1609300.0],["2015-08-18",34.5617,34.8484,34.5546,34.7194,1079300.0],["2015-08-19",34.5044,34.7194,34.1604,34.4041,1519800.0],["2015-08-20",34.1963,34.3754,33.8738,33.8953,1545600.0],["2015-08-21",33.6803,33.8451,32.7344,32.7416,2869900.0],["2015-08-24",30.8856,31.5233,29.8035,31.5233,5152100.0],["2015-08-25",32.2113,32.2113,30.7566,30.7566,5178800.0],["2015-08-26",31.5162,32.0035,30.9501,31.9748,3443700.0],["2015-08-27",32.2758,32.6126,31.8888,32.4262,2642000.0],["2015-08-28",32.2113,32.5123,32.0321,32.2113,2621800.0],["2015-08-31",32.1038,32.2901,31.9533,32.0035,2209500.0],["2015-09-01",31.3944,31.724,30.9501,31.1435,2863900.0],["2015-09-02",31.6882,31.8816,31.3298,31.8816,2000400.0],["2015-09-03",31.9318,32.2543,31.9103,32.0321,1501200.0],["2015-09-04",31.4087,31.9246,31.4087,31.7527,1659000.0],["2015-09-08",32.2686,32.6771,31.8888,32.6627,1866600.0],["2015-09-09",32.9207,32.9494,32.4119,32.4907,2292900.0],["2015-09-10",32.3976,32.8132,32.3403,32.4621,2434900.0],["2015-09-11",32.3617,32.7702,32.2686,32.7559,1567100.0],["2015-09-14",32.7487,32.7631,32.4119,32.4693,1566900.0],["2015-09-15",32.5911,33.0784,32.4478,32.9422,1972000.0],["2015-09-16",32.8777,33.3363,32.7631,33.1643,1627400.0],["2015-09-17",33.0999,33.7161,33.0139,33.4582,3175000.0],["2015-09-18",33.064,33.7233,32.9852,33.3435,4849700.0],["2015-09-21",33.4653,33.7376,33.2718,33.4295,1969500.0],["2015-09-22",32.9852,33.2432,32.7559,32.9852,2027300.0],["2015-09-23",32.9924,33.4008,32.9565,33.2432,1501900.0],["2015-09-24",33.0282,33.3507,32.8061,33.2074,1994500.0],["2015-09-25",33.5442,33.7448,33.2503,33.4582,2796900.0],["2015-09-28",33.451,33.5298,32.7416,32.7917,2615500.0],["2015-09-29",32.7272,33.0139,32.6412,32.9709,2906300.0],["2015-09-30",33.3937,34.1891,33.1285,34.1318,4411100.0],["2015-10-01",33.9956,34.5331,33.9598,34.4972,4031500.0],["2015-10-02",33.9526,34.2894,33.2432,34.2321,6231500.0],["2015-10-05",34.6764,34.9487,34.3253,34.8842,3138700.0],["2015-10-06",35.0419,35.1923,34.6836,34.7767,3350900.0],["2015-10-07",35.0275,35.4503,34.9559,35.4503,2485200.0],["2015-10-08",35.3858,35.8731,35.3213,35.8014,2123200.0],["2015-10-09",35.866,36.0451,35.7943,35.8731,3197900.0],["2015-10-12",35.9304,36.1454,35.7728,36.0523,1496200.0],["2015-10-13",35.9089,35.9734,35.565,35.6725,2248700.0],["2015-10-14",35.7585,35.8301,35.4288,35.5005,1479100.0],["2015-10-15",35.1637,35.737,35.1637,35.737,1799600.0],["2015-10-16",35.78,36.0738,35.5148,35.9949,1862400.0],["2015-10-19",36.0021,36.3461,35.8373,36.1598,1932300.0],["2015-10-20",36.0164,36.3389,35.8373,36.1239,1600100.0],["2015-10-21",36.3102,36.5037,35.9519,36.0523,1833700.0],["2015-10-22",36.2099,37.1128,36.2028,36.9767,3620900.0],["2015-10-23",37.206,37.2275,36.8405,37.1128,2424600.0],["2015-10-26",37.2203,37.4138,37.0125,37.3708,2247800.0],["2015-10-27",37.2347,37.3708,37.0197,37.3278,2272800.0],["2015-10-28",37.378,37.5356,36.9767,37.4353,2604600.0],["2015-10-29",37.2547,37.4281,37.1608,37.392,1551700.0],["2015-10-30",37.4064,37.6087,37.1825,37.2619,2248400.0],["2015-11-02",37.3558,37.5437,37.2475,37.5003,1250700.0],["2015-11-03",37.3486,37.5437,37.1825,37.3775,2065200.0],["2015-11-04",37.3847,37.5653,37.2764,37.4353,1537100.0],["2015-11-05",37.4859,38.0927,37.3919,37.9554,2885600.0],["2015-11-06",37.8615,38.2661,37.7387,38.1433,2424200.0],["2015-11-09",37.8976,38.1649,37.6087,38.0927,2085500.0],["2015-11-10",38.0927,38.3889,38.0421,38.3672,1760000.0],["2015-11-11",38.3744,38.714,38.3672,38.4106,1791200.0],["2015-11-12",38.3455,38.5623,38.1649,38.1794,2004600.0],["2015-11-13",38.1649,38.36,37.7604,37.8254,2351800.0],["2015-11-16",37.8615,38.5767,37.8615,38.5478,2270500.0],["2015-11-17",38.425,38.6201,37.9988,38.5261,2205600.0],["2015-11-18",38.5262,38.9813,38.3239,38.9596,2027100.0],["2015-11-19",38.974,39.1619,38.8657,39.0463,2103700.0],["2015-11-20",39.3352,39.4003,39.1041,39.328,2333600.0],["2015-11-23",39.328,39.3858,39.0391,39.2341,1549600.0],["2015-11-24",39.0896,39.2486,38.6273,39.1402,2043600.0],["2015-11-25",39.1908,39.3569,39.0679,39.2991,1378900.0],["2015-11-27",39.2413,39.328,39.0246,39.0535,937600.0],["2015-11-30",39.1185,39.2991,38.9957,39.1908,2269000.0],["2015-12-01",39.1835,39.5736,38.9307,39.1185,2095900.0],["2015-12-02",38.9451,39.2919,38.8368,38.9451,2699300.0],["2015-12-03",38.9885,39.003,37.9266,38.0349,3371200.0],["2015-12-04",38.2155,38.844,38.0999,38.8007,2501400.0],["2015-12-07",38.7284,38.8729,38.4105,38.6562,1295900.0],["2015-12-08",38.4395,38.7429,38.2661,38.6345,1627400.0],["2015-12-09",38.4611,38.8873,38.1288,38.2805,1832600.0],["2015-12-10",38.3383,38.6345,38.1288,38.3672,1697200.0],["2015-12-11",38.5984,38.5984,37.6231,37.7459,2447100.0],["2015-12-14",37.9265,38.2877,37.7676,38.1288,1859000.0],["2015-12-15",38.4684,38.5984,38.1433,38.3455,2550500.0],["2015-12-16",38.649,39.133,38.4395,39.0535,2087100.0],["2015-12-17",39.0969,39.2269,38.5406,38.5406,2235000.0],["2015-12-18",38.4683,38.4683,37.8399,37.8904,5867000.0],["2015-12-21",38.2083,38.2878,37.652,37.9988,3609500.0],["2015-12-22",38.2805,38.2878,36.9224,38.0783,3861600.0],["2015-12-23",38.1505,39.068,38.1288,38.974,2244100.0],["2015-12-24",39.039,39.0824,38.6778,38.8801,833600.0],["2015-12-28",38.6995,38.9018,38.5478,38.8585,1273600.0],["2015-12-29",39.0101,39.4003,38.9596,39.198,1621900.0],["2015-12-30",39.2269,39.3714,38.844,38.8512,1346400.0],["2015-12-31",38.6128,38.8223,38.0132,38.2083,1984800.0],["2016-01-04",37.5653,37.6448,36.8646,37.2403,3016000.0],["2016-01-05",37.4786,37.5798,37.0235,37.2114,2923000.0],["2016-01-06",36.7634,36.9729,36.619,36.684,2524100.0],["2016-01-07",34.9936,35.6582,34.5095,34.9863,7593800.0],["2016-01-08",35.0513,35.2319,34.2784,34.3578,5431000.0],["2016-01-11",34.4373,34.6179,33.9027,34.2567,5280700.0],["2016-01-12",34.4301,34.4373,33.8016,34.2856,5207100.0],["2016-01-13",34.4806,34.4879,33.4765,33.5054,3974800.0],["2016-01-14",33.7077,34.4445,33.5776,34.1845,2887900.0],["2016-01-15",33.2814,33.816,33.2742,33.7366,3381700.0],["2016-01-19",34.235,34.4156,33.9388,34.3145,4061500.0],["2016-01-20",33.8666,34.1194,33.0575,33.7004,4216100.0],["2016-01-21",33.9099,34.5384,33.4043,34.235,4442900.0],["2016-01-22",34.813,35.2825,34.5746,34.813,4049800.0],["2016-01-25",34.7046,34.7841,34.17,34.2495,2094700.0],["2016-01-26",34.4806,34.6829,34.2639,34.4662,1988700.0],["2016-01-27",34.4662,34.6829,33.7944,33.9605,2579700.0],["2016-01-28",34.3979,34.3979,33.6762,33.8439,2836100.0],["2016-01-29",34.1282,34.8862,34.0115,34.8862,4151800.0],["2016-02-01",34.7915,35.3163,34.5582,35.2434,3464800.0],["2016-02-02",34.8352,35.258,34.4781,35.2434,6965500.0],["2016-02-03",35.3382,35.4767,34.5509,35.0612,4933900.0],["2016-02-04",34.8206,35.3528,34.5145,34.9446,3019300.0],["2016-02-05",34.9664,35.1122,34.0626,34.2885,3699400.0],["2016-02-08",33.771,34.2156,33.4065,34.1209,3939000.0],["2016-02-09",33.8074,34.3541,33.7856,34.0115,3262000.0],["2016-02-10",34.4343,34.8352,34.1355,34.2375,2650900.0],["2016-02-11",33.5961,35.0903,33.5888,34.7988,5241900.0],["2016-02-12",35.2288,35.8193,34.93,35.6735,3150500.0],["2016-02-16",35.4475,36.4972,35.4475,36.4389,2847200.0],["2016-02-17",36.4826,36.9928,36.4826,36.8908,2492600.0],["2016-02-18",36.7085,37.1896,36.6284,37.0657,2522800.0],["2016-02-19",36.9345,37.3937,36.7742,37.3573,2383500.0],["2016-02-22",37.5833,37.8602,37.4302,37.8457,2608200.0],["2016-02-23",37.5541,37.9477,37.4375,37.4812,1722200.0],["2016-02-24",37.1751,37.6634,36.9272,37.6343,1601300.0],["2016-02-25",37.6853,38.0206,37.4593,38.006,1413000.0],["2016-02-26",38.2612,38.2684,37.5833,37.6707,1667400.0],["2016-02-29",37.6416,37.9623,37.4448,37.4593,2110200.0],["2016-03-01",37.8311,38.3486,37.6561,38.3486,1975500.0],["2016-03-02",38.2028,38.2466,37.853,38.0571,2313300.0],["2016-03-03",38.0133,38.2539,37.7728,38.232,2068100.0],["2016-03-04",38.2903,38.4871,37.9186,38.3268,1557800.0],["2016-03-07",38.0862,38.4944,37.904,38.334,1712300.0],["2016-03-08",37.8311,38.2539,37.7946,37.9331,1431900.0],["2016-03-09",38.1299,38.181,37.8675,37.9915,1434100.0],["2016-03-10",38.1154,38.4434,37.4885,37.8092,1550400.0],["2016-03-11",38.2539,38.6766,37.904,38.5965,1792700.0],["2016-03-14",38.4142,38.7131,38.2976,38.6402,1309400.0],["2016-03-15",38.3486,38.786,38.1955,38.7277,1320200.0],["2016-03-16",38.4725,38.9099,38.458,38.8516,1099900.0],["2016-03-17",38.8516,39.6898,38.6329,39.5295,2179500.0],["2016-03-18",39.7044,39.7044,39.1869,39.3545,2473400.0],["2016-03-21",39.3181,39.5878,39.0484,39.5441,1010900.0],["2016-03-22",39.2962,39.4639,38.9463,39.3983,1350400.0],["2016-03-23",39.4129,39.5368,39.2379,39.3254,1417400.0],["2016-03-24",39.216,39.4274,39.0411,39.3545,1415300.0],["2016-03-28",39.4129,39.6388,39.1504,39.4858,1798800.0],["2016-03-29",39.3764,39.7773,39.3618,39.719,2132800.0],["2016-03-30",39.0703,39.1067,38.1372,38.8443,4209300.0],["2016-03-31",38.9828,39.719,38.8005,39.3691,3154400.0],["2016-04-01",38.8589,39.5076,38.7714,39.4858,2031100.0],["2016-04-04",39.668,39.6898,38.8516,38.9609,1898300.0],["2016-04-05",39.7336,39.7336,38.6693,38.7131,2165700.0],["2016-04-06",38.3632,39.1286,38.3632,39.0994,2041600.0],["2016-04-07",38.786,38.9682,38.3924,38.5381,2074200.0],["2016-04-08",38.8006,38.9463,38.5381,38.6621,1206800.0],["2016-04-11",38.8151,39.0484,38.3413,38.3996,1654800.0],["2016-04-12",38.458,38.7204,38.2466,38.6985,1992200.0],["2016-04-13",38.888,38.888,38.3705,38.6766,2192700.0],["2016-04-14",38.735,38.8151,38.5017,38.5819,1255700.0],["2016-04-15",38.4798,38.611,38.2612,38.5381,1364700.0],["2016-04-18",38.4944,38.939,38.2684,38.939,1106400.0],["2016-04-19",39.0557,39.1359,38.8151,39.0411,2087300.0],["2016-04-20",39.2015,39.2306,38.8443,38.9172,1847000.0],["2016-04-21",38.8443,38.9318,38.057,38.1154,1979500.0],["2016-04-22",38.1081,38.3924,37.9623,38.1008,1652300.0],["2016-04-25",38.1008,38.3195,37.9331,38.3195,2266200.0],["2016-04-26",38.2685,38.4944,38.1372,38.3778,2261800.0],["2016-04-27",38.3924,38.8079,38.2685,38.7204,1619000.0],["2016-04-28",38.3705,38.8443,38.1154,38.5017,1993500.0],["2016-04-29",38.1227,38.3413,37.7582,37.9915,2286600.0],["2016-05-02",38.0716,38.3851,37.9915,38.3413,1264900.0],["2016-05-03",38.1081,38.3778,37.9842,38.1955,1503500.0],["2016-05-04",37.9477,38.1664,37.8384,38.1154,1369600.0],["2016-05-05",38.1815,38.2697,37.5716,37.6157,2502200.0],["2016-05-06",37.5202,38.1448,37.5202,38.1448,1972900.0],["2016-05-09",38.1962,38.3652,38.0419,38.2036,1316700.0],["2016-05-10",38.3579,38.8943,38.2256,38.8649,1638300.0],["2016-05-11",38.8282,38.8282,38.2844,38.3652,1629200.0],["2016-05-12",38.4828,38.593,38.1448,38.2917,1891300.0],["2016-05-13",38.2917,38.4828,37.9758,37.9978,1270900.0],["2016-05-16",37.9978,38.4975,37.8508,38.255,1590000.0],["2016-05-17",38.1962,38.3064,37.6892,37.8214,1441700.0],["2016-05-18",37.7774,38.2182,37.6598,38.0125,1405500.0],["2016-05-19",37.7847,38.0639,37.5422,37.9978,1236800.0],["2016-05-20",38.1227,38.4534,38.1007,38.2329,1573600.0],["2016-05-23",38.277,38.3432,37.9978,38.0125,1200700.0],["2016-05-24",38.2403,39.0412,38.1742,39.0045,1886600.0],["2016-05-25",39.1147,39.4674,39.0927,39.438,1959200.0],["2016-05-26",39.3572,39.7173,39.3058,39.6585,2108300.0],["2016-05-27",39.732,39.923,39.5703,39.923,1711900.0],["2016-05-31",40.0627,40.1067,39.4454,39.8422,2442900.0],["2016-06-01",39.7614,40.0406,39.6585,40.0186,1584900.0],["2016-06-02",39.9892,40.3786,39.8128,40.3713,2254300.0],["2016-06-03",40.1582,40.2831,39.8275,40.2023,1869500.0],["2016-06-06",40.2611,40.5623,40.217,40.3566,2177200.0],["2016-06-07",40.386,40.7387,40.3566,40.4962,2143900.0],["2016-06-08",40.4595,40.5403,40.2831,40.5035,1479500.0],["2016-06-09",40.4007,40.6579,40.3198,40.5697,964100.0],["2016-06-10",39.9377,40.3419,39.8275,40.092,1594900.0],["2016-06-13",39.901,40.1435,39.8055,39.8496,1773500.0],["2016-06-14",39.6952,40.1361,39.6806,40.1068,1588800.0],["2016-06-15",40.1288,40.408,39.9304,40.0627,1396500.0],["2016-06-16",39.9524,40.4227,39.7687,40.3419,1099700.0],["2016-06-17",40.3198,40.3345,39.8642,40.1141,2229200.0],["2016-06-20",40.5109,40.8857,40.4889,40.6064,1548900.0],["2016-06-21",40.6946,40.893,40.555,40.7901,1555500.0],["2016-06-22",40.8636,40.893,40.555,40.6432,1344800.0],["2016-06-23",40.893,41.3706,40.8563,41.3633,1447400.0],["2016-06-24",39.5189,40.7681,39.3646,40.1508,4584400.0],["2016-06-27",39.901,40.1361,39.5189,39.8789,3694300.0],["2016-06-28",40.0553,40.8489,39.9231,40.8048,3701000.0],["2016-06-29",41.0326,41.3486,40.9445,41.2531,3521100.0],["2016-06-30",41.5029,43.7588,41.2016,43.7221,7536300.0],["2016-07-01",43.4355,43.7956,43.002,43.678,4418200.0],["2016-07-05",43.5751,44.3099,43.5457,44.1556,3608600.0],["2016-07-06",44.817,44.8243,44.2291,44.7067,3997700.0],["2016-07-07",44.7949,45.0227,44.4275,44.523,3855900.0],["2016-07-08",44.8758,45.1917,44.6259,45.0668,2690300.0],["2016-07-11",45.3681,45.4636,44.9786,45.0007,2719500.0],["2016-07-12",45.1183,45.3314,44.7655,44.8317,2846600.0],["2016-07-13",44.9419,45.0595,44.7655,44.9051,2003600.0],["2016-07-14",45.1917,45.1917,44.7655,44.9125,1635600.0],["2016-07-15",45.1036,45.1256,44.692,44.7655,1773100.0],["2016-07-18",44.67,44.9198,44.5671,44.648,1699000.0],["2016-07-19",44.6773,44.8243,44.4422,44.6039,1578500.0],["2016-07-20",44.5451,44.6186,44.2952,44.4643,2618700.0],["2016-07-21",44.3687,44.67,44.1556,44.3393,1802600.0],["2016-07-22",44.5818,44.7802,44.3026,44.6333,1457600.0],["2016-07-25",44.5304,44.648,44.4275,44.648,1424500.0],["2016-07-26",44.6333,45.0227,44.5745,44.9786,2135000.0],["2016-07-27",44.8684,44.9933,44.2218,44.2732,3031900.0],["2016-07-28",44.1918,44.2214,43.6364,43.8363,2378200.0],["2016-07-29",43.8067,43.9178,43.3994,43.8956,3474100.0],["2016-08-01",43.903,44.1251,43.629,43.8807,1859100.0],["2016-08-02",43.8141,43.8807,43.5697,43.5994,2427800.0],["2016-08-03",43.5179,43.7993,43.1403,43.3254,2057400.0],["2016-08-04",43.2439,43.4809,43.1181,43.4216,1757200.0],["2016-08-05",43.703,43.9992,43.5771,43.9548,1316400.0],["2016-08-08",43.9326,43.9474,43.6586,43.7475,1389500.0],["2016-08-09",43.8215,44.1473,43.7623,44.0214,1543100.0],["2016-08-10",44.014,44.0733,43.8215,44.0659,904600.0],["2016-08-11",44.0511,44.3769,43.9918,44.3547,1409600.0],["2016-08-12",44.1844,44.488,44.1844,44.4509,1493300.0],["2016-08-15",44.4435,44.6138,44.3547,44.5028,1268200.0],["2016-08-16",44.251,44.4065,43.903,43.903,1670100.0],["2016-08-17",43.9622,44.1103,43.7623,44.0363,1735800.0],["2016-08-18",44.0066,44.325,43.9104,44.3028,1125500.0],["2016-08-19",44.2362,44.5546,44.0214,44.5398,1974900.0],["2016-08-22",44.5694,44.7323,44.4361,44.7101,1092700.0],["2016-08-23",44.9396,45.0729,44.7545,44.91,1171100.0],["2016-08-24",44.9248,44.9989,44.8064,44.9396,988500.0],["2016-08-25",44.9618,45.1544,44.7989,44.9692,1290400.0],["2016-08-26",44.9841,45.3099,44.4361,44.7989,1633000.0],["2016-08-29",44.9322,45.0359,44.8434,44.91,777500.0],["2016-08-30",44.947,45.0063,44.7989,44.9915,841700.0],["2016-08-31",44.8804,45.0211,44.7249,44.9248,1448100.0],["2016-09-01",45.0211,45.1914,44.7841,45.1618,1214500.0],["2016-09-02",45.4357,45.532,45.0581,45.258,1072300.0],["2016-09-06",45.3395,45.3543,44.9841,45.3469,1289900.0],["2016-09-07",45.2284,45.6283,45.0063,45.569,1302800.0],["2016-09-08",45.3543,45.5172,45.0433,45.221,1366300.0],["2016-09-09",44.8137,44.9248,43.903,43.903,3284500.0],["2016-09-12",43.6882,44.4361,43.5401,44.3176,2921800.0],["2016-09-13",44.1251,44.1695,43.1107,43.3254,3114300.0],["2016-09-14",43.3106,43.5327,43.1032,43.2291,1717500.0],["2016-09-15",43.118,43.7697,42.807,43.6956,1616800.0],["2016-09-16",43.7104,43.7549,42.9552,43.1181,3858600.0],["2016-09-19",43.3402,43.6808,43.2439,43.3994,1263800.0],["2016-09-20",43.6586,44.0733,43.5179,43.8511,1610500.0],["2016-09-21",43.8734,44.2806,43.703,44.1918,1561000.0],["2016-09-22",44.4361,44.7841,44.3769,44.7027,2017700.0],["2016-09-23",44.6731,44.947,44.3621,44.3621,1230700.0],["2016-09-26",44.1621,44.3991,44.1251,44.1918,1535200.0],["2016-09-27",44.2732,44.6953,44.2066,44.6286,2419100.0],["2016-09-28",43.5994,43.6882,42.2147,42.5775,6409400.0],["2016-09-29",42.5775,42.8071,42.3109,42.3257,2489000.0],["2016-09-30",42.5257,43.0366,42.3628,42.8515,2444800.0],["2016-10-03",42.5627,42.7849,42.2887,42.5479,2315700.0],["2016-10-04",42.5553,42.77,42.0444,42.2517,1790300.0],["2016-10-05",42.4146,42.4442,41.6741,42.0592,2462600.0],["2016-10-06",41.9703,42.1332,41.763,42.0147,1508600.0],["2016-10-07",42.1554,42.1851,41.5853,41.8518,1724200.0],["2016-10-10",41.9481,42.2665,41.8518,41.9629,1175000.0],["2016-10-11",41.9037,41.9259,41.2817,41.489,1636500.0],["2016-10-12",41.5038,41.7408,41.3853,41.5927,993700.0],["2016-10-13",41.2965,41.7037,41.1632,41.6445,1500300.0],["2016-10-14",41.8148,42.0518,41.6149,41.6149,1071300.0],["2016-10-17",41.5482,41.6223,41.0447,41.2743,2147300.0],["2016-10-18",41.6371,41.9259,41.3187,41.5705,1794600.0],["2016-10-19",41.6149,41.7778,41.4372,41.7037,1482800.0],["2016-10-20",41.6741,41.8815,41.3779,41.6445,1868900.0],["2016-10-21",41.4446,41.5112,40.9707,41.4668,1861700.0],["2016-10-24",41.6667,41.8518,41.4742,41.5927,1890900.0],["2016-10-25",41.6297,41.837,41.3187,41.3483,2386100.0],["2016-10-26",41.2595,41.3853,40.8818,41.1484,1805900.0],["2016-10-27",41.2224,41.5112,40.8152,40.9114,2318700.0],["2016-10-28",41.0085,41.3818,40.8816,41.1056,2125200.0],["2016-10-31",41.1952,41.2997,40.9264,41.2176,1610800.0],["2016-11-01",41.3221,41.4416,40.4485,40.5231,2838300.0],["2016-11-02",40.6053,40.9189,40.5231,40.5754,2960100.0],["2016-11-03",40.5754,40.68,39.9258,40.1946,2489500.0],["2016-11-04",39.9034,40.3589,39.8959,40.0602,1839100.0],["2016-11-07",40.6874,40.9488,40.4186,40.6725,2563800.0],["2016-11-08",40.5231,40.7546,40.4111,40.4634,2265700.0],["2016-11-09",39.5002,41.2474,39.4106,41.2026,4972400.0],["2016-11-10",41.2474,41.9941,40.7845,41.8149,4049300.0],["2016-11-11",41.6507,42.3899,41.5685,42.3227,3782000.0],["2016-11-14",42.4496,42.5392,41.9867,42.0389,4103800.0],["2016-11-15",42.1509,42.3675,41.4192,41.576,2392400.0],["2016-11-16",41.5237,41.7179,41.3445,41.6357,2065800.0],["2016-11-17",41.6656,41.8896,41.3819,41.7552,3558300.0],["2016-11-18",41.7029,41.9419,41.6507,41.7627,2180400.0],["2016-11-21",41.8224,42.6811,41.7552,42.6662,2889400.0],["2016-11-22",42.7931,43.1067,42.599,42.935,3144500.0],["2016-11-23",42.9574,43.3681,42.6288,43.3457,2112700.0],["2016-11-25",43.3382,43.5771,43.2038,43.2934,726500.0],["2016-11-28",43.1515,43.4502,42.92,43.3009,2081000.0],["2016-11-29",43.2411,44.5478,43.1739,44.3985,4045600.0],["2016-11-30",44.4358,44.5628,44.0177,44.0177,5055400.0],["2016-12-01",44.0177,44.2342,43.6966,43.8161,2409100.0],["2016-12-02",43.7489,44.0476,43.4801,43.5622,1944700.0],["2016-12-05",43.7937,43.9729,43.5398,43.9281,2711900.0],["2016-12-06",44.0401,44.07,43.5323,43.8086,1342600.0],["2016-12-07",43.831,45.1377,43.7414,44.9809,1665800.0],["2016-12-08",45.0183,45.1377,44.6822,45.0033,1370200.0],["2016-12-09",44.8167,45.1527,44.6524,44.9212,1381300.0],["2016-12-12",44.7793,45.0481,44.6972,44.9436,1085300.0],["2016-12-13",44.9062,45.2945,44.8241,44.9884,1715700.0],["2016-12-14",45.0855,45.6978,44.9884,45.1601,2762200.0],["2016-12-15",45.1228,45.5708,44.9361,45.3543,1704600.0],["2016-12-16",46.1159,46.2727,45.5559,45.7276,3470900.0],["2016-12-19",45.9442,46.325,45.765,45.9591,1815700.0],["2016-12-20",46.213,46.3997,45.9143,46.2428,2487800.0],["2016-12-21",46.0786,46.1906,44.9958,45.8396,3353000.0],["2016-12-22",45.8098,45.9591,45.4364,45.9218,1310900.0],["2016-12-23",45.9367,46.2055,45.8695,46.0935,993800.0],["2016-12-27",46.1682,46.4295,46.0039,46.0337,944700.0],["2016-12-28",46.1756,46.2428,45.7649,45.8023,1286000.0],["2016-12-29",45.8994,46.2578,45.7276,45.8471,989000.0],["2016-12-30",45.7425,45.7425,45.1303,45.4588,1574600.0],["2017-01-03",45.6604,46.1084,45.2572,45.5932,1922300.0],["2017-01-04",45.7799,45.989,45.5783,45.7649,1610100.0],["2017-01-05",45.638,45.9068,45.2647,45.4364,1646500.0],["2017-01-06",45.4364,45.9591,45.2124,45.75,1271400.0],["2017-01-09",45.7202,45.8471,45.4738,45.5634,1429800.0],["2017-01-10",45.6081,45.765,45.3169,45.4065,1392800.0],["2017-01-11",45.6305,45.8321,45.3991,45.6604,1424600.0],["2017-01-12",45.526,45.8545,45.3319,45.8023,1070200.0],["2017-01-13",45.7874,46.0636,45.7426,45.8994,938500.0],["2017-01-17",45.7948,45.8994,45.2796,45.4364,1356700.0],["2017-01-18",45.5484,45.6529,45.3393,45.5783,1145800.0],["2017-01-19",45.5783,45.6305,45.3916,45.4737,1173400.0],["2017-01-20",45.6231,46.0711,45.5111,45.8994,1517900.0],["2017-01-23",45.8172,45.9143,45.5335,45.6305,1716900.0],["2017-01-24",45.6828,46.2652,45.6828,46.198,1472000.0],["2017-01-25",46.3026,46.422,45.8471,46.0114,1529300.0],["2017-01-26",45.9516,46.0039,45.7351,45.8844,1053600.0],["2017-01-27",45.9591,45.9666,45.5335,45.6753,1009800.0],["2017-01-30",45.6904,45.886,45.4572,45.7506,1272900.0],["2017-01-31",45.4797,45.713,45.2089,45.3594,1684100.0],["2017-02-01",44.765,44.765,43.96,44.0277,4522100.0],["2017-02-02",43.9449,44.2459,43.7268,44.0503,2649500.0],["2017-02-03",44.3136,44.5167,43.4183,43.6139,4003300.0],["2017-02-06",43.6515,43.9374,43.1474,43.3506,4610200.0],["2017-02-07",43.3732,43.629,42.9368,43.313,2810300.0],["2017-02-08",43.2453,43.5086,43.012,43.3732,1671200.0],["2017-02-09",43.4032,44.1405,43.3807,44.0051,2017700.0],["2017-02-10",44.1029,44.3813,43.9525,43.9826,1303100.0],["2017-02-13",44.2007,44.5619,44.1706,44.4189,1471200.0],["2017-02-14",44.2985,44.6371,44.2609,44.592,1113700.0],["2017-02-15",44.6371,44.7876,44.276,44.6747,1526300.0],["2017-02-16",44.7424,44.8327,44.4565,44.7575,1276200.0],["2017-02-17",44.7349,44.7349,44.1932,44.4866,1708100.0],["2017-02-21",44.5619,44.6521,44.2007,44.4641,2218900.0],["2017-02-22",44.3512,44.8628,44.3512,44.8402,1507500.0],["2017-02-23",45.0283,45.5474,44.8101,45.4496,1894700.0],["2017-02-24",45.4722,46.6007,45.2917,46.5029,3372600.0],["2017-02-27",46.3299,46.7437,46.0741,46.2923,2122500.0],["2017-02-28",46.3299,46.5029,46.0515,46.2095,1618200.0],["2017-03-01",46.4277,47.4058,46.3826,47.2553,2817000.0],["2017-03-02",47.0672,47.0898,46.8039,46.9167,1383000.0],["2017-03-03",46.7813,47.0597,46.533,47.0221,1779000.0],["2017-03-06",46.8265,47.0898,46.6986,46.9544,1244800.0],["2017-03-07",46.7512,47.0822,46.6985,46.7663,1097400.0],["2017-03-08",46.7587,47.0973,46.6534,46.8866,1169000.0],["2017-03-09",46.834,47.007,46.5029,46.7362,969600.0],["2017-03-10",46.8114,47.0522,46.4879,46.9318,893300.0],["2017-03-13",46.8942,47.1199,46.7211,47.0672,1969200.0],["2017-03-14",47.0296,47.0597,46.7061,46.8791,888500.0],["2017-03-15",47.0522,47.4208,46.8791,47.2929,1406200.0],["2017-03-16",47.2854,47.4208,46.9017,47.1199,1115900.0],["2017-03-17",47.2327,47.4208,47.1199,47.2779,2026400.0],["2017-03-20",47.3004,47.3606,46.6835,46.8791,1352700.0],["2017-03-21",47.007,47.0973,46.2923,46.3976,1845800.0],["2017-03-22",46.4578,46.7211,46.2622,46.6459,1247800.0],["2017-03-23",46.4729,46.6233,46.2321,46.2848,1885500.0],["2017-03-24",46.4879,46.676,46.1268,46.36,1296500.0],["2017-03-27",46.059,46.2396,45.6678,45.8108,2748100.0],["2017-03-28",45.6678,45.9311,45.5249,45.5775,4956400.0],["2017-03-29",45.5249,45.8935,44.0728,44.434,5436800.0],["2017-03-30",44.3437,44.6371,44.2007,44.4866,2873800.0],["2017-03-31",44.4641,44.5844,44.2685,44.3136,2537800.0],["2017-04-03",44.2007,44.3061,43.7117,43.9675,2322500.0],["2017-04-04",43.8697,43.8998,43.5989,43.6816,1543200.0],["2017-04-05",43.8847,44.2985,43.6666,43.8622,2300500.0],["2017-04-06",43.8546,43.8923,43.5311,43.7493,1458700.0],["2017-04-07",43.7644,43.8923,43.6515,43.7794,1583400.0],["2017-04-10",43.7568,44.0352,43.6741,43.817,1323500.0],["2017-04-11",43.8321,44.1782,43.644,44.1782,2070700.0],["2017-04-12",43.9073,44.1255,43.802,43.975,2093500.0],["2017-04-13",43.9901,44.0277,43.5537,43.5537,1661600.0],["2017-04-17",43.6515,43.7493,43.3957,43.6816,1488800.0],["2017-04-18",43.4559,43.8321,43.4559,43.802,1420400.0],["2017-04-19",43.7945,44.2083,43.6139,43.6967,2048000.0],["2017-04-20",43.9299,44.1857,43.7719,44.1255,1707100.0],["2017-04-21",44.2158,44.5619,44.1481,44.4942,1939400.0],["2017-04-24",44.8929,45.0509,44.4114,44.7048,1950100.0],["2017-04-25",44.8854,45.1938,44.8026,44.8026,2090400.0],["2017-04-26",44.8553,44.9456,44.5769,44.9155,1682800.0],["2017-04-27",44.9305,45.1863,44.765,45.0208,1338500.0],["2017-04-28",45.096,45.096,44.4716,44.5995,1543000.0],["2017-05-01",44.6371,44.75,44.3587,44.5092,1109400.0],["2017-05-02",44.5543,44.765,44.3888,44.5769,942000.0],["2017-05-03",44.0127,44.0277,43.1851,43.5612,2777600.0],["2017-05-04",43.5688,44.1857,43.4785,44.1481,1357300.0],["2017-05-05",44.3061,44.3061,43.9976,44.291,1524200.0],["2017-05-08",44.3289,44.5261,43.874,44.0256,1980300.0],["2017-05-09",44.018,44.1621,43.7147,43.9953,1603300.0],["2017-05-10",43.9422,44.056,43.5631,43.6313,1879200.0],["2017-05-11",43.51,43.5555,43.1764,43.3659,1956100.0],["2017-05-12",43.3962,43.4114,43.1688,43.3204,1667300.0],["2017-05-15",43.3432,43.8133,43.3432,43.6844,2343900.0],["2017-05-16",43.6844,43.8361,43.1991,43.3432,2065400.0],["2017-05-17",43.0929,43.4342,42.8958,43.1763,2695600.0],["2017-05-18",43.2219,43.7375,43.0474,43.5479,1848300.0],["2017-05-19",43.601,43.7526,43.3962,43.6086,1939100.0],["2017-05-22",43.783,44.0105,43.6844,43.8436,1518000.0],["2017-05-23",44.056,44.1773,43.8285,44.018,1288400.0],["2017-05-24",44.1545,44.4275,43.9877,44.2834,1305400.0],["2017-05-25",44.4958,44.9431,44.3213,44.8218,1454000.0],["2017-05-26",44.9052,44.9886,44.5564,44.9507,1345500.0],["2017-05-30",44.9507,44.9507,44.5033,44.8218,1087600.0],["2017-05-31",44.9735,45.0796,44.7536,44.9128,4670200.0],["2017-06-01",45.11,45.254,44.8142,45.2464,1369900.0],["2017-06-02",45.1706,45.1706,44.2228,44.9431,2820900.0],["2017-06-05",44.9811,45.4209,44.837,45.1934,1662300.0],["2017-06-06",45.0569,45.1782,44.7611,44.7839,1179500.0],["2017-06-07",44.9431,45.0417,44.7612,44.9735,1144900.0],["2017-06-08",44.9356,45.0038,44.4806,44.6702,1202300.0],["2017-06-09",44.7232,44.928,44.3062,44.4048,1880000.0],["2017-06-12",44.3138,45.4815,44.1545,45.2237,2694300.0],["2017-06-13",45.1175,45.9289,45.1175,45.8834,2071800.0],["2017-06-14",45.8531,46.0351,45.4133,45.5649,2107900.0],["2017-06-15",45.436,46.1033,45.3602,46.0502,1771100.0],["2017-06-16",46.073,46.3459,45.6559,46.3308,3323100.0],["2017-06-19",46.6872,46.6872,46.1867,46.3535,2052400.0],["2017-06-20",45.7393,45.9441,45.4284,45.5043,2023900.0],["2017-06-21",45.4663,45.6483,45.2919,45.4436,1305700.0],["2017-06-22",45.3981,45.5194,44.8218,45.0417,1660200.0],["2017-06-23",44.9356,45.0948,44.8142,44.9204,2941100.0],["2017-06-26",45.2313,45.2313,44.8218,44.9204,2480200.0],["2017-06-27",44.8825,45.0038,44.3593,44.4503,3594500.0],["2017-06-28",43.601,43.9801,42.8882,43.7147,5608400.0],["2017-06-29",43.601,43.7223,42.8503,42.9868,3229800.0],["2017-06-30",43.4569,43.4721,42.9413,43.1763,3362000.0],["2017-07-03",42.7669,43.3204,42.7441,42.8655,1459300.0],["2017-07-05",43.0474,43.6541,42.729,43.5934,2792200.0],["2017-07-06",43.4569,43.4569,42.9792,43.1991,2176400.0],["2017-07-07",43.3432,43.7526,43.1384,43.5403,1655400.0],["2017-07-10",43.5403,43.9498,43.4645,43.8588,1950000.0],["2017-07-11",43.7299,43.7375,42.8958,42.9185,2917700.0],["2017-07-12",43.0929,43.5024,43.0929,43.4038,1849400.0],["2017-07-13",43.51,43.5934,43.2219,43.3735,1743300.0],["2017-07-14",43.4872,43.5555,43.2901,43.2977,1383300.0],["2017-07-17",43.3053,43.4114,43.0323,43.1309,1586500.0],["2017-07-18",43.0399,43.2598,42.9413,43.055,1617200.0],["2017-07-19",43.0323,43.2067,42.8806,43.1157,2151400.0],["2017-07-20",43.1157,43.4797,43.0854,43.3659,1748000.0],["2017-07-21",43.055,43.5024,43.055,43.3735,1937600.0],["2017-07-24",43.328,43.3962,43.1005,43.1763,1241500.0],["2017-07-25",43.2598,43.7223,43.2219,43.5479,1791500.0],["2017-07-26",43.6161,44.1697,43.5706,44.0635,2005100.0],["2017-07-27",44.0029,46.5355,43.8815,45.6028,6295400.0],["2017-07-28",45.4882,45.9775,44.1271,44.1653,4069100.0],["2017-07-31",44.2036,44.6165,44.1271,44.2341,5038400.0],["2017-08-01",44.2724,44.3182,43.3242,43.4466,2749400.0],["2017-08-02",43.2248,43.4924,42.9419,43.2631,2503800.0],["2017-08-03",43.263,43.3319,42.6513,42.9342,2440800.0],["2017-08-04",43.1025,43.1331,42.7202,42.8884,1953000.0],["2017-08-07",42.8272,42.9266,42.6208,42.7737,1429800.0],["2017-08-08",42.7431,43.2631,41.8408,42.0855,3396100.0],["2017-08-09",41.9326,42.1085,41.6191,41.9861,1717400.0],["2017-08-10",41.7567,42.0932,41.6956,41.8867,2166900.0],["2017-08-11",41.9785,41.9938,41.4432,41.4738,1789400.0],["2017-08-14",41.8791,42.1085,41.6191,41.9938,2014800.0],["2017-08-15",42.0932,42.6514,41.9173,42.5061,2710600.0],["2017-08-16",42.5825,43.4924,42.5367,43.0031,2650200.0],["2017-08-17",42.9496,43.0948,42.0014,42.0396,2473600.0],["2017-08-18",42.0473,42.2155,41.8714,42.0473,2041400.0],["2017-08-21",42.0396,42.6743,41.9479,42.6437,2433300.0],["2017-08-22",42.8807,43.2707,42.6437,42.9037,2817600.0],["2017-08-23",42.7813,42.8807,42.5366,42.6437,1303000.0],["2017-08-24",42.6896,42.7431,42.4067,42.4678,1313600.0],["2017-08-25",42.6437,43.1637,42.5214,42.9878,1065300.0],["2017-08-28",43.1101,43.2172,42.8502,43.1942,1812600.0],["2017-08-29",43.0184,43.3013,42.8807,43.2707,1198200.0],["2017-08-30",43.2707,43.4695,42.9113,43.2936,1298200.0],["2017-08-31",43.4389,43.6607,43.2478,43.6071,1421000.0],["2017-09-01",43.6148,43.7677,43.2936,43.6377,1099500.0],["2017-09-05",43.523,43.6377,43.1484,43.3625,1257600.0],["2017-09-06",43.5613,43.7907,43.2707,43.7371,1600300.0],["2017-09-07",43.653,43.7906,43.5077,43.5918,1140500.0],["2017-09-08",43.5307,43.7601,43.4466,43.5077,1315000.0],["2017-09-11",43.6912,43.9665,43.653,43.8365,1379000.0],["2017-09-12",44.0048,44.9529,43.9895,44.4712,2236200.0],["2017-09-13",44.41,44.6241,44.2189,44.3794,1397600.0],["2017-09-14",44.1347,44.2341,43.7601,43.9742,1809900.0],["2017-09-15",43.9895,44.3106,43.8595,44.2341,2076300.0],["2017-09-18",44.2418,44.4482,44.0889,44.41,806300.0],["2017-09-19",44.4482,44.5706,44.28,44.4024,1190400.0],["2017-09-20",44.3488,44.8459,44.3488,44.7388,1662000.0],["2017-09-21",44.7923,44.8841,44.4177,44.4941,1562900.0],["2017-09-22",44.517,45.7558,44.517,45.6869,2709800.0],["2017-09-25",45.5111,45.9163,45.4958,45.901,2368200.0],["2017-09-26",46.0769,46.0999,45.7023,45.8322,1882700.0],["2017-09-27",46.0081,46.2604,45.8781,46.1457,1595000.0],["2017-09-28",45.7405,46.1916,45.7405,46.0769,1437200.0],["2017-09-29",46.0081,46.3751,45.7711,45.8475,2265600.0],["2017-10-02",45.8399,46.0004,45.3734,45.7328,4561000.0],["2017-10-03",47.4074,48.1108,46.658,47.3997,7620100.0],["2017-10-04",47.4686,48.2179,47.3691,47.8738,3108300.0],["2017-10-05",48.2026,48.4091,47.7132,48.3632,2401900.0],["2017-10-06",48.2867,48.692,48.0956,48.6461,3305900.0],["2017-10-09",48.6614,48.9367,48.5696,48.669,2952900.0],["2017-10-10",48.8143,48.9978,48.432,48.7149,2561500.0],["2017-10-11",48.7225,48.7378,48.3708,48.539,2913100.0],["2017-10-12",48.5161,49.2731,48.4396,49.2578,2055100.0],["2017-10-13",49.2349,49.5101,48.7378,48.7455,2083600.0],["2017-10-16",48.7149,48.8525,48.3402,48.5161,1142800.0],["2017-10-17",48.5849,48.6537,48.065,48.0956,1589200.0],["2017-10-18",48.1338,48.4549,48.1261,48.195,1034800.0],["2017-10-19",48.0573,48.6308,48.0114,48.562,1493500.0],["2017-10-20",48.5849,49.0208,48.539,48.9672,1399400.0],["2017-10-23",49.0055,49.3801,48.9825,49.1966,1677600.0],["2017-10-24",49.3954,49.4413,48.7684,48.8449,1824300.0],["2017-10-25",48.7302,49.0207,48.4167,48.9978,2334600.0],["2017-10-26",49.2578,49.5789,49.1125,49.3878,1374500.0],["2017-10-27",49.3572,50.1754,49.1125,50.0071,2998500.0],["2017-10-30",50.0071,50.1142,49.2119,49.296,2540800.0],["2017-10-31",49.3269,49.4039,48.9415,49.1573,1460500.0],["2017-11-01",49.219,49.5349,48.9801,49.427,1637000.0],["2017-11-02",49.5657,49.8355,48.9647,49.7353,1996300.0],["2017-11-03",49.6428,49.6505,49.2652,49.3114,1567100.0],["2017-11-06",49.088,49.3731,48.9184,49.3192,1397200.0],["2017-11-07",49.4193,49.612,49.1804,49.5272,1703800.0],["2017-11-08",49.4347,49.7815,49.3885,49.743,1097200.0],["2017-11-09",49.4116,50.0127,49.4116,49.9048,1772600.0],["2017-11-10",49.7892,49.8355,49.5889,49.7584,1332700.0],["2017-11-13",49.7353,50.2824,49.5812,50.1668,1775100.0],["2017-11-14",49.8663,50.5059,49.6428,50.3749,1576300.0],["2017-11-15",50.3518,50.7139,49.6736,49.7661,1839200.0],["2017-11-16",49.9896,51.0992,49.9202,50.5829,1755900.0],["2017-11-17",50.4211,50.4674,49.82,50.0281,1741600.0],["2017-11-20",50.0743,50.3055,49.8971,50.2285,1326200.0],["2017-11-21",50.3055,50.3903,50.0898,50.1822,1529000.0],["2017-11-22",50.2516,50.3286,49.8046,49.8432,927400.0],["2017-11-24",49.7815,50.005,49.6428,49.8509,538900.0],["2017-11-27",49.8123,49.9819,49.5426,49.8432,1241500.0],["2017-11-28",49.9742,50.7063,49.9356,50.7063,1569300.0],["2017-11-29",50.6908,51.577,50.3903,51.3073,3210600.0],["2017-11-30",51.3613,52.3091,51.1917,51.8699,3748100.0],["2017-12-01",51.5539,51.8313,50.7756,51.5308,2489500.0],["2017-12-04",52.0934,52.8331,51.9238,52.1011,2604400.0],["2017-12-05",52.1781,52.8023,52.1088,52.3554,2878000.0],["2017-12-06",52.417,52.9179,52.286,52.7175,1834700.0],["2017-12-07",52.6174,52.9796,52.5711,52.81,2034800.0],["2017-12-08",53.126,53.2801,52.7407,53.1799,1464100.0],["2017-12-11",53.0566,53.3726,52.9718,53.1876,2354600.0],["2017-12-12",53.0951,53.2724,52.8871,52.9487,1087600.0],["2017-12-13",53.0951,53.2647,52.7715,53.0335,1887600.0],["2017-12-14",53.0951,53.1645,52.6405,52.6559,1534900.0],["2017-12-15",53.0874,54.0738,52.7946,53.7656,3548800.0],["2017-12-18",54.0122,54.174,53.6731,54.1355,1756800.0],["2017-12-19",54.2125,54.2433,53.3649,53.3726,1637000.0],["2017-12-20",53.9428,53.9428,53.203,53.3263,1680500.0],["2017-12-21",51.9238,52.9795,51.5693,52.8948,4202000.0],["2017-12-22",53.0027,53.7424,52.5249,52.6096,3022100.0],["2017-12-26",52.5865,53.1106,52.4478,53.0566,1625600.0],["2017-12-27",53.2184,53.2184,52.6713,52.7098,1153800.0],["2017-12-28",52.9487,52.9641,52.3862,52.6636,1103100.0],["2017-12-29",52.3245,52.7484,52.3245,52.4632,1210500.0],["2018-01-02",52.6636,52.6636,51.7543,51.8699,2289300.0],["2018-01-03",51.9778,52.9256,51.8082,52.6174,2189800.0],["2018-01-04",52.6713,53.2647,52.6713,53.1106,1636900.0],["2018-01-05",53.334,53.3726,52.7252,52.9487,1743900.0],["2018-01-08",52.7869,52.8408,52.4016,52.6174,2256600.0],["2018-01-09",52.1704,52.864,52.024,52.2629,2850000.0],["2018-01-10",52.1396,52.3399,51.7235,52.0471,1883800.0],["2018-01-11",52.024,52.024,51.0839,51.5231,2199600.0],["2018-01-12",51.6233,52.3168,51.3382,52.1396,2017200.0],["2018-01-16",52.3399,52.7715,52.2089,52.6019,3478000.0],["2018-01-17",52.9487,53.8272,52.7175,53.6654,2620200.0],["2018-01-18",53.6423,53.8811,52.9025,53.1028,1662800.0],["2018-01-19",53.0874,53.7116,52.9795,53.5498,2559500.0],["2018-01-22",53.65,54.0584,53.3494,53.7116,1682000.0],["2018-01-23",53.7039,56.3317,53.2493,53.9351,6875500.0],["2018-01-24",54.0276,54.0584,52.3631,52.417,3229700.0],["2018-01-25",52.5711,52.941,52.1165,52.8871,1880600.0],["2018-01-26",53.1183,54.1278,52.864,53.9505,1720300.0],["2018-01-29",53.7964,53.8503,52.9718,53.0412,1263100.0],["2018-01-30",52.9179,53.3803,52.5095,52.8331,1415100.0],["2018-01-31",53.2523,53.4076,52.6235,52.9806,2135700.0],["2018-02-01",52.8564,53.1669,51.8318,52.0336,2737900.0],["2018-02-02",51.7386,52.3596,51.6299,51.6998,3252900.0],["2018-02-05",51.56,52.2897,50.0696,50.0851,3601300.0],["2018-02-06",49.1381,50.0618,48.5714,49.86,3489400.0],["2018-02-07",49.6038,51.1952,49.4331,50.2559,2691300.0],["2018-02-08",50.1472,50.1472,47.9737,48.0202,3128600.0],["2018-02-09",48.5869,50.155,48.1522,49.8057,3338800.0],["2018-02-12",50.1317,50.4966,49.8445,50.2171,2113000.0],["2018-02-13",49.9144,50.3723,49.6815,50.1705,1561900.0],["2018-02-14",49.9376,50.8692,49.6271,50.745,1469700.0],["2018-02-15",51.1719,51.5989,50.6984,51.5989,2146000.0],["2018-02-16",51.6066,52.3208,51.6066,51.8628,3203800.0],["2018-02-20",51.7541,51.9327,50.6906,50.776,2239200.0],["2018-02-21",50.9546,51.4203,50.5198,50.5198,1536300.0],["2018-02-22",50.7062,51.1021,50.3646,50.4966,1181700.0],["2018-02-23",50.8692,51.6144,50.6208,51.5989,1246900.0],["2018-02-26",51.6377,51.9482,51.5523,51.8783,1711500.0],["2018-02-27",52.0336,52.6856,51.1719,51.1719,2121700.0],["2018-02-28",51.5445,51.7929,50.5431,50.5587,2474500.0],["2018-03-01",49.4098,51.0244,48.9751,49.3322,2770000.0],["2018-03-02",49.0915,49.6426,48.9052,49.5184,1549700.0],["2018-03-05",49.1614,50.6363,49.1614,50.4888,1773000.0],["2018-03-06",50.644,50.644,49.9609,50.5276,1631000.0],["2018-03-07",50.2093,50.5276,49.9454,50.318,1603000.0],["2018-03-08",50.5043,51.0943,50.4345,50.7605,2175100.0],["2018-03-09",50.8459,51.7774,50.8226,51.6377,1452100.0],["2018-03-12",51.7541,51.9559,51.4746,51.6221,1261200.0],["2018-03-13",51.9792,52.3674,51.4979,51.7929,1639100.0],["2018-03-14",52.0025,52.0025,50.9002,51.1486,1504400.0],["2018-03-15",51.2107,51.8084,51.0089,51.5445,1408700.0],["2018-03-16",51.6221,51.7541,51.1874,51.3504,3152800.0],["2018-03-19",51.0555,51.4358,50.2481,50.7139,1814200.0],["2018-03-20",50.9934,51.1952,50.7294,50.8536,1547400.0],["2018-03-21",50.8536,51.4591,50.6596,50.8847,2717900.0],["2018-03-22",50.0463,50.6518,49.2545,49.2856,2419700.0],["2018-03-23",49.3011,49.5806,47.7951,47.9193,4116300.0],["2018-03-26",49.2157,50.1317,46.5376,47.5234,7059100.0],["2018-03-27",47.5157,47.7718,46.0796,46.4522,4353600.0],["2018-03-28",46.5143,47.2828,46.1106,47.0421,3364900.0],["2018-03-29",47.2595,48.2454,47.0188,47.8106,3104900.0],["2018-04-02",47.7408,47.8883,46.3047,46.8248,3210600.0],["2018-04-03",47.1508,47.4613,46.6307,47.3682,1967700.0],["2018-04-04",46.9179,48.1445,46.6307,47.9814,2206000.0],["2018-04-05",48.323,48.4782,47.9504,48.2376,1232000.0],["2018-04-06",47.9116,48.1134,46.786,47.1353,1778800.0],["2018-04-09",47.3915,48.1444,47.1586,47.3061,1483100.0],["2018-04-10",47.9892,48.5093,47.7951,48.1056,1554100.0],["2018-04-11",47.6321,48.1056,47.438,47.8727,1414400.0],["2018-04-12",48.0746,48.1134,47.6632,47.8572,1920000.0],["2018-04-13",48.1289,48.2686,47.5545,47.733,1126500.0],["2018-04-16",48.0746,48.5015,47.8805,48.3152,1039900.0],["2018-04-17",46.8325,47.896,46.8325,47.4536,5171300.0],["2018-04-18",47.5778,47.6709,47.2983,47.3759,3609600.0],["2018-04-19",47.3604,47.5545,47.0887,47.2983,2841200.0],["2018-04-20",47.2595,47.407,46.7549,46.8403,2980100.0],["2018-04-23",46.9645,47.0654,46.2348,46.4599,2631600.0],["2018-04-24",46.786,47.0111,46.2969,46.5376,3630800.0],["2018-04-25",46.5997,46.7394,46.2271,46.5764,2741600.0],["2018-04-26",46.8015,47.2828,46.5997,47.1586,1459200.0],["2018-04-27",47.2129,48.0668,47.1586,47.8029,2023600.0],["2018-04-30",48.0435,48.0668,47.0111,47.0189,2070600.0],["2018-05-01",47.0344,47.601,46.6773,47.5234,1609100.0],["2018-05-02",47.702,48.1988,47.1275,47.2129,4351500.0],["2018-05-03",46.8714,48.1367,46.8714,47.8727,2779500.0],["2018-05-04",47.6321,48.6024,47.4769,48.4472,1472300.0],["2018-05-07",48.4317,48.7577,47.9426,48.5636,1925600.0],["2018-05-08",48.2346,48.501,48.0075,48.2425,1428800.0],["2018-05-09",48.3678,48.8535,48.1798,48.7281,1509200.0],["2018-05-10",48.8691,49.4566,48.501,49.3391,1467300.0],["2018-05-11",49.2921,49.7464,49.1433,49.6132,1568100.0],["2018-05-14",49.5114,50.1302,49.4174,49.7621,2777100.0],["2018-05-15",49.5897,50.3809,49.3313,50.3417,2924500.0],["2018-05-16",50.4043,51.1406,50.2477,50.8822,2057200.0],["2018-05-17",50.7725,51.0153,50.279,50.4592,2197900.0],["2018-05-18",50.514,51.0075,50.232,50.7725,1700600.0],["2018-05-21",51.0153,51.1641,50.7647,51.0075,1632500.0],["2018-05-22",51.1485,51.407,50.8273,51.2425,2235500.0],["2018-05-23",50.8822,51.3678,50.5845,51.36,1678000.0],["2018-05-24",51.4148,51.6184,50.9448,51.5949,2127200.0],["2018-05-25",51.6576,51.9788,51.5401,51.6185,1458900.0],["2018-05-29",51.2895,51.7046,50.9918,51.3913,1385300.0],["2018-05-30",51.6576,51.9631,51.2111,51.6654,2300200.0],["2018-05-31",51.6263,51.8143,51.2346,51.3678,1976400.0],["2018-06-01",51.6811,52.1589,51.6419,52.0728,1385400.0],["2018-06-04",52.0571,52.5035,52.0571,52.3469,1874700.0],["2018-06-05",52.3469,52.6759,52.2372,52.5584,1360000.0],["2018-06-06",52.5427,53.3338,52.5036,53.3182,1727100.0],["2018-06-07",53.232,53.3495,52.6367,52.9735,2242000.0],["2018-06-08",52.809,53.4592,52.6289,53.3965,2740600.0],["2018-06-11",53.3808,53.608,53.2633,53.373,1247700.0],["2018-06-12",53.3338,54.5088,53.2712,54.3991,1851300.0],["2018-06-13",54.3678,54.6967,53.937,54.4383,2087700.0],["2018-06-14",54.6811,54.8143,54.1876,54.3129,1819300.0],["2018-06-15",54.2503,54.7516,53.7411,54.6576,3071700.0],["2018-06-18",54.2346,54.4539,53.8743,54.3991,1334500.0],["2018-06-19",53.9605,54.4226,53.9291,54.3991,1616800.0],["2018-06-20",54.3991,54.8769,54.2738,54.7672,2311700.0],["2018-06-21",54.6419,54.9552,54.4304,54.6028,1784600.0],["2018-06-22",54.7281,55.1276,54.5558,55.0022,2270800.0],["2018-06-25",54.6968,54.9161,53.796,54.5793,2224900.0],["2018-06-26",54.8299,54.8377,53.9683,54.0466,2559700.0],["2018-06-27",54.2503,54.2503,52.2059,52.3939,4439200.0],["2018-06-28",52.7699,53.5766,52.7699,53.232,4872600.0],["2018-06-29",53.0597,54.1641,52.7229,53.5375,4189700.0],["2018-07-02",53.1067,53.7725,52.668,53.2947,3214100.0],["2018-07-03",53.4043,53.9213,52.9657,53.091,1620500.0],["2018-07-05",53.0597,54.1563,53.0049,54.1093,2502200.0],["2018-07-06",54.0466,54.7046,54.031,54.6654,2722200.0],["2018-07-09",55.0884,55.0884,54.5558,54.8142,2448500.0],["2018-07-10",54.7672,54.9082,54.3913,54.5871,1276800.0],["2018-07-11",53.3103,54.6654,53.3103,54.4696,1571100.0],["2018-07-12",54.9317,55.1589,54.7203,55.1197,1850000.0],["2018-07-13",55.0492,55.3155,54.8926,55.2529,2170200.0],["2018-07-16",55.5035,55.6053,54.6967,54.8142,2509100.0],["2018-07-17",54.6262,55.2764,54.6262,55.1902,1759000.0],["2018-07-18",55.1902,55.1902,54.5166,54.7516,1617000.0],["2018-07-19",54.6889,55.339,54.6106,55.2137,1391300.0],["2018-07-20",55.1746,55.5505,54.9317,55.2607,1437700.0],["2018-07-23",55.2059,55.5975,55.1589,55.5035,2173100.0],["2018-07-24",55.7307,55.809,55.3939,55.7855,1886200.0],["2018-07-25",55.7698,56.4513,55.7698,56.3965,2329800.0],["2018-07-26",56.561,56.796,55.95,56.1537,1875900.0],["2018-07-27",56.2007,56.279,55.1902,55.5584,2097500.0],["2018-07-30",55.5662,55.621,54.031,54.1876,1993700.0],["2018-07-31",54.4719,54.5509,53.9902,54.5035,3456100.0],["2018-08-01",54.464,54.5903,53.777,54.2271,1717500.0],["2018-08-02",54.085,54.8588,53.8559,54.7325,1561100.0],["2018-08-03",54.8352,55.0721,54.5904,55.0721,1204400.0],["2018-08-06",55.1431,55.609,54.9615,55.5933,1348000.0],["2018-08-07",55.6011,56.2803,55.5538,56.2171,1667500.0],["2018-08-08",56.0907,56.2487,55.9802,56.146,1241200.0],["2018-08-09",56.2487,56.5961,56.1618,56.2645,1027100.0],["2018-08-10",55.9881,56.4145,55.9565,56.0828,1118900.0],["2018-08-13",56.2645,56.6198,55.996,56.1934,1530500.0],["2018-08-14",55.1668,56.2566,55.1273,56.0118,1958100.0],["2018-08-15",55.6801,56.2487,55.5222,56.1776,1601800.0],["2018-08-16",56.5014,56.8409,56.2092,56.7699,1191000.0],["2018-08-17",56.6751,57.1884,56.5093,57.1094,2977600.0],["2018-08-20",57.2516,57.4016,56.6514,57.1252,1527300.0],["2018-08-21",57.3779,57.6385,57.141,57.2595,1984500.0],["2018-08-22",57.0699,57.4095,56.8725,57.3226,1071100.0],["2018-08-23",57.2989,57.5832,57.1963,57.4411,1401700.0],["2018-08-24",57.6385,57.678,57.1094,57.6385,1121300.0],["2018-08-27",57.8438,57.9623,57.2595,57.3542,1300600.0],["2018-08-28",55.9328,57.5122,55.9328,57.1647,1075600.0],["2018-08-29",57.0857,57.6227,56.9831,57.5674,1103500.0],["2018-08-30",57.2752,57.749,57.2752,57.5437,1098000.0],["2018-08-31",56.7462,57.9307,56.7462,57.8438,1548300.0],["2018-09-04",57.7727,57.8201,57.0857,57.7096,1531200.0],["2018-09-05",57.7017,58.3571,57.4806,58.2939,2105100.0],["2018-09-06",58.1439,59.0204,57.9228,58.9178,1807100.0],["2018-09-07",58.7204,58.9652,58.3729,58.4677,1522300.0],["2018-09-10",59.1626,59.1626,58.3887,58.6019,1294100.0],["2018-09-11",58.5151,58.9178,58.4361,58.8704,1027000.0],["2018-09-12",58.8151,58.8388,58.2229,58.5309,1362400.0],["2018-09-13",58.9573,59.0757,58.7362,58.9415,1440300.0],["2018-09-14",59.0915,59.0915,58.6651,58.7362,1111500.0],["2018-09-17",58.7362,58.8625,58.4519,58.6177,1221700.0],["2018-09-18",58.7204,59.1073,58.7046,58.9336,1237800.0],["2018-09-19",58.9415,59.052,58.1439,58.4282,1296600.0],["2018-09-20",58.4756,59.0678,58.4598,59.0362,953200.0],["2018-09-21",59.2652,59.6759,58.9888,59.4232,4077100.0],["2018-09-24",58.9968,59.21,58.6177,58.8625,1548200.0],["2018-09-25",59.0757,59.8022,57.4806,58.215,5429700.0],["2018-09-26",58.3334,58.6177,57.8912,58.1123,1977700.0],["2018-09-27",58.1202,58.7125,57.9386,58.0018,1465300.0],["2018-09-28",58.057,58.286,57.9702,58.1597,2089600.0],["2018-10-01",58.444,58.7914,58.0018,58.215,2273500.0],["2018-10-02",58.0491,60.0312,57.0936,59.052,5882000.0],["2018-10-03",59.2337,59.2415,57.5832,57.8043,3067200.0],["2018-10-04",57.5832,57.6464,56.604,57.1647,2455900.0],["2018-10-05",57.2279,57.8754,56.8725,57.599,1978000.0],["2018-10-08",57.3384,57.6148,56.7146,57.141,2030500.0],["2018-10-09",57.291,58.0333,57.0226,57.2516,1522200.0],["2018-10-10",57.2437,57.2437,54.843,54.8904,2680900.0],["2018-10-11",54.8825,55.1984,53.011,53.3269,4025500.0],["2018-10-12",54.0928,54.6061,53.2005,53.9033,2926400.0],["2018-10-15",53.8481,54.2271,53.5006,53.7138,2240100.0],["2018-10-16",54.1402,54.5904,53.8639,54.4008,2996500.0],["2018-10-17",54.4956,55.1984,53.8402,54.4008,3770300.0],["2018-10-18",54.4482,54.9852,53.6664,53.7217,2850600.0],["2018-10-19",54.1008,54.5588,53.5954,53.6506,2365000.0],["2018-10-22",53.8954,54.0455,53.3269,53.3584,1988800.0],["2018-10-23",53.1926,53.1926,51.637,52.2371,3260200.0],["2018-10-24",52.1976,52.3793,50.5551,50.6657,3454200.0],["2018-10-25",51.2184,51.5343,50.4919,51.2658,3217900.0],["2018-10-26",50.1524,51.1237,49.7575,50.5472,2862500.0],["2018-10-29",51.171,51.5027,49.6628,50.4761,2096100.0],["2018-10-30",50.5472,51.1,50.2945,51.0368,2598000.0],["2018-10-31",51.6104,52.8132,51.5785,52.168,3504200.0],["2018-11-01",52.1202,52.3273,51.5705,51.7697,2138100.0],["2018-11-02",51.8812,52.2874,51.4431,52.168,2659900.0],["2018-11-05",52.2078,53.0283,52.0405,52.7973,2471400.0],["2018-11-06",52.8052,53.554,52.8052,53.5142,1828200.0],["2018-11-07",53.9523,54.5895,53.7611,54.5497,1792800.0],["2018-11-08",54.6294,55.179,54.478,54.9639,1854500.0],["2018-11-09",54.7011,55.1153,54.3984,54.9799,1370200.0],["2018-11-12",54.8365,54.9958,54.0558,54.1355,1689000.0],["2018-11-13",55.2905,55.2905,53.6655,53.9682,1729400.0],["2018-11-14",54.0797,54.8604,53.0521,53.1477,2812300.0],["2018-11-15",52.7255,54.247,52.4866,54.1196,2798400.0],["2018-11-16",54.016,54.9878,53.6337,54.8445,2016300.0],["2018-11-19",54.717,55.0277,53.8328,54.494,2236300.0],["2018-11-20",54.239,54.3665,53.3309,53.6098,1893000.0],["2018-11-21",53.9045,54.1275,53.1796,53.6337,2046500.0],["2018-11-23",53.1637,54.0957,52.9805,53.5779,892000.0],["2018-11-26",54.3984,54.5338,53.6576,54.494,2630700.0],["2018-11-27",54.2709,55.1073,54.0479,55.0914,1590600.0],["2018-11-28",55.1392,56.4456,55.0436,56.4376,2343400.0],["2018-11-29",56.0154,56.2464,55.6331,55.6968,2250500.0],["2018-11-30",55.88,56.5491,55.6012,56.3659,3417500.0],["2018-12-03",56.9952,57.1545,55.6331,56.5651,2103600.0],["2018-12-04",56.4854,56.7722,55.0516,55.2029,2588000.0],["2018-12-06",54.247,55.2029,53.5619,55.0993,2514900.0],["2018-12-07",54.8444,55.2268,52.8928,53.9124,2168700.0],["2018-12-10",53.9284,54.5179,53.2035,54.263,2114600.0],["2018-12-11",54.7489,55.7127,53.8089,54.2789,1852200.0],["2018-12-12",55.1392,55.2905,54.2311,54.263,1619500.0],["2018-12-13",54.5577,54.5736,53.1637,53.6735,2225800.0],["2018-12-14",53.2911,53.4664,52.3352,52.4945,1981600.0],["2018-12-17",52.5822,53.0362,51.4032,51.7378,3204900.0],["2018-12-18",51.9768,52.391,50.9412,51.236,3114000.0],["2018-12-19",51.5864,53.084,50.6863,51.5864,3787700.0],["2018-12-20",51.3953,52.3432,50.6067,51.7458,4426500.0],["2018-12-21",52.2795,53.2593,50.7182,50.8536,4957800.0],["2018-12-24",50.5668,50.7421,49.0772,49.1011,1626100.0],["2018-12-26",49.4198,51.2758,48.8462,51.236,2474300.0],["2018-12-27",50.535,51.9529,50.073,51.9369,1743600.0],["2018-12-28",52.1042,52.4388,51.3315,51.5147,1731300.0],["2018-12-31",51.921,52.1042,51.3873,51.8971,1599800.0],["2019-01-02",51.0448,52.0007,50.4473,51.8334,2589400.0],["2019-01-03",51.2917,51.8334,50.8855,50.9572,2231000.0],["2019-01-04",51.8892,52.9088,51.6661,52.7335,2137200.0],["2019-01-07",52.5742,53.0282,52.2874,52.4547,1708100.0],["2019-01-08",53.1398,53.2513,52.1679,52.853,1746800.0],["2019-01-09",52.845,53.1079,52.5264,52.8211,1665000.0],["2019-01-10",52.7335,53.7292,52.5822,53.6974,1567700.0],["2019-01-11",53.4903,53.7292,53.0521,53.6018,1606900.0],["2019-01-14",53.2593,53.6974,53.1398,53.554,1245900.0],["2019-01-15",53.7691,54.4621,53.6098,54.2789,1759400.0],["2019-01-16",54.3745,54.717,54.1435,54.5497,2000900.0],["2019-01-17",54.4063,55.0038,54.3665,54.7648,1614200.0],["2019-01-18",55.3782,55.8163,54.8763,55.6809,2190100.0],["2019-01-22",55.2746,55.6012,54.8205,55.2826,1539100.0],["2019-01-23",55.4737,55.6809,54.948,55.6331,1756800.0],["2019-01-24",55.7127,55.7526,55.2666,55.4578,1939200.0],["2019-01-25",55.9836,56.1668,55.5614,56.0712,1884000.0],["2019-01-28",55.649,55.8959,55.4738,55.7605,1734500.0],["2019-01-29",55.888,55.9358,55.2826,55.5454,1362500.0],["2019-01-30",55.7605,56.6925,55.6012,56.6686,2508800.0],["2019-01-31",56.6686,56.9737,56.3073,56.8452,2959500.0],["2019-02-01",56.9577,57.7365,56.9577,57.7124,1960700.0],["2019-02-04",57.8168,58.2664,57.2708,58.1861,3455900.0],["2019-02-05",58.4912,59.2218,58.1861,59.2058,2909400.0],["2019-02-06",59.0854,59.254,58.8204,59.1737,2249900.0],["2019-02-07",58.5795,59.2459,58.4912,59.2218,2392700.0],["2019-02-08",58.8123,59.6393,58.5634,59.6233,1490700.0],["2019-02-11",59.7437,59.816,59.3021,59.4547,2058300.0],["2019-02-12",60.2094,60.2335,59.7919,60.0809,2496000.0],["2019-02-13",60.2656,60.4503,60.089,60.4182,2511000.0],["2019-02-14",60.1371,60.6109,59.9445,60.3539,1507500.0],["2019-02-15",60.8036,61.0284,60.6751,60.8437,2838100.0],["2019-02-19",60.659,60.7554,60.2977,60.3218,1651500.0],["2019-02-20",60.1291,60.4824,59.8963,60.4744,1974700.0],["2019-02-21",60.378,60.6992,60.0488,60.4984,1605700.0],["2019-02-22",60.7233,61.0765,60.4422,60.932,1731100.0],["2019-02-25",61.3495,61.4138,60.7152,60.8919,1748000.0],["2019-02-26",60.8116,61.2692,60.7795,61.0846,1218900.0],["2019-02-27",60.8597,61.4619,60.6911,61.4378,1276600.0],["2019-02-28",61.3495,61.8634,61.2612,61.8393,1924200.0],["2019-03-01",62.1123,62.2809,61.8553,62.1685,1952400.0],["2019-03-04",62.4415,62.6261,60.7554,61.4218,2658300.0],["2019-03-05",61.5262,62.024,61.3816,61.8313,1659400.0],["2019-03-06",61.9115,61.9918,61.486,61.6787,1710900.0],["2019-03-07",61.5904,61.767,61.0364,61.1809,2599200.0],["2019-03-08",60.8838,61.3415,60.2977,61.2933,1580100.0],["2019-03-11",61.5101,62.2889,61.4378,62.2407,1727400.0],["2019-03-12",62.4575,62.9152,62.2809,62.4174,1922600.0],["2019-03-13",62.6823,63.3246,62.578,62.8429,1844600.0],["2019-03-14",62.9794,63.429,62.7305,63.421,1567100.0],["2019-03-15",63.413,63.8626,63.3006,63.6137,2567600.0],["2019-03-18",63.6538,63.8787,63.156,63.686,1242700.0],["2019-03-19",63.959,63.967,63.2042,63.5174,1541700.0],["2019-03-20",63.3808,63.5494,62.7465,62.9714,1795800.0],["2019-03-21",62.7626,64.0633,62.6904,63.8465,1655900.0],["2019-03-22",63.6619,63.8385,62.9473,62.9794,2462900.0],["2019-03-25",62.7385,63.2765,62.5378,63.2203,1613900.0],["2019-03-26",63.6699,64.3684,63.5495,64.3122,2509900.0],["2019-03-27",63.6458,64.8261,62.4013,63.6378,4368400.0],["2019-03-28",63.7582,64.0553,63.1079,63.4692,2184300.0],["2019-03-29",63.9509,64.529,63.5575,64.3925,2738900.0],["2019-04-01",64.8341,65.0589,64.2961,64.9786,1723500.0],["2019-04-02",64.9465,65.0991,64.5451,65.0509,2425200.0],["2019-04-03",65.3801,65.5086,64.7297,65.0991,2948300.0],["2019-04-04",65.2436,65.2677,64.2721,64.5531,1872300.0],["2019-04-05",64.7699,64.9866,64.4888,64.8261,2021700.0],["2019-04-08",64.8181,64.9786,64.2078,64.8903,1468700.0],["2019-04-09",64.6575,65.075,64.3122,64.8341,1348800.0],["2019-04-10",64.7779,65.2677,64.7699,65.1472,976100.0],["2019-04-11",65.3479,65.4282,65.0348,65.3158,1422800.0],["2019-04-12",65.5487,66.0063,65.2436,65.9662,1009800.0],["2019-04-15",65.9742,66.2231,65.7815,66.1348,896100.0],["2019-04-16",66.3516,66.3516,65.3239,65.5085,1262500.0],["2019-04-17",65.6691,65.8538,65.4443,65.4845,1189600.0],["2019-04-18",65.9341,65.9341,65.1151,65.5085,1224800.0],["2019-04-22",65.2917,65.5888,65.1874,65.5246,1080600.0],["2019-04-23",65.364,67.1304,65.2998,67.1063,1913000.0],["2019-04-24",67.1625,67.4596,66.8815,67.026,1415500.0],["2019-04-25",66.9939,67.0421,66.2312,66.8253,1569100.0],["2019-04-26",67.0903,67.307,66.6246,67.2749,1017300.0],["2019-04-29",67.2268,67.5158,67.0421,67.1304,1497500.0],["2019-04-30",67.2107,67.7567,66.5122,67.6924,2182200.0],["2019-05-01",67.845,67.845,65.7735,65.8136,2232200.0],["2019-05-02",65.8217,66.7289,65.7012,66.464,2358800.0],["2019-05-03",66.8253,68.1019,66.6969,67.9333,1610900.0],["2019-05-06",66.737,68.126,66.3917,67.9815,1300700.0],["2019-05-07",67.2428,67.8048,66.5282,67.026,2364800.0],["2019-05-08",66.9618,67.837,66.7611,67.5961,1268000.0],["2019-05-09",66.9377,67.7968,66.8414,67.6924,2119400.0],["2019-05-10",67.4756,68.3829,66.6888,68.3107,1591500.0],["2019-05-13",66.9056,67.5961,66.7049,67.0903,2468700.0],["2019-05-14",67.1226,68.6191,67.0903,68.1014,2116000.0],["2019-05-15",67.7536,68.9022,67.7455,68.797,1447200.0],["2019-05-16",68.886,70.3582,68.797,70.0832,1672800.0],["2019-05-17",69.6626,70.2531,69.3875,69.7839,1673000.0],["2019-05-20",69.2743,70.0832,68.6838,69.6949,1130500.0],["2019-05-21",70.1317,70.5928,69.6949,70.4634,1265300.0],["2019-05-22",70.342,70.9811,70.2773,70.4957,1168700.0],["2019-05-23",69.8648,70.0427,69.2176,69.614,1948400.0],["2019-05-24",69.9619,70.3421,69.5251,69.703,1377800.0],["2019-05-28",69.9861,70.4957,69.5412,69.703,2608700.0],["2019-05-29",69.3956,69.5574,68.8132,69.3066,1774400.0],["2019-05-30",69.2824,69.881,68.878,69.7597,1749400.0],["2019-05-31",69.4118,69.614,68.886,69.3956,1596600.0],["2019-06-03",69.525,69.9457,67.9234,68.2955,2154500.0],["2019-06-04",69.0074,69.1287,68.3683,69.0478,2546400.0],["2019-06-05",69.6626,69.9861,69.3066,69.9133,2554500.0],["2019-06-06",70.0994,70.5038,69.3228,70.4472,1393600.0],["2019-06-07",70.795,71.4179,70.6899,70.8597,1516700.0],["2019-06-10",71.0781,71.4907,70.9002,71.0215,1121700.0],["2019-06-11",71.5311,71.5311,70.1479,70.4148,1460600.0],["2019-06-12",70.4553,70.7303,70.3663,70.5928,1172900.0],["2019-06-13",70.9002,71.0134,70.1236,70.3178,1448300.0],["2019-06-14",70.334,70.4149,70.0104,70.1156,1251400.0],["2019-06-17",70.795,70.795,69.7434,69.792,1326900.0],["2019-06-18",70.3582,70.7545,70.0427,70.2611,1936200.0],["2019-06-19",70.3987,70.6899,69.5736,70.4876,1633100.0],["2019-06-20",70.973,71.3046,70.5847,70.8274,1938200.0],["2019-06-21",70.795,70.9649,69.9052,69.9861,2904400.0],["2019-06-24",70.1074,70.2773,69.6868,69.7111,1392200.0],["2019-06-25",69.5736,69.6626,68.5463,68.5948,2581400.0],["2019-06-26",67.9639,68.1661,65.7394,66.1438,5978700.0],["2019-06-27",66.2652,66.5645,65.8607,66.4108,3631100.0],["2019-06-28",66.3784,66.6049,66.0063,66.5645,4047500.0],["2019-07-01",67.3895,67.6727,66.6292,67.5513,3782400.0],["2019-07-02",67.1388,68.7809,66.0872,67.6484,4224500.0],["2019-07-03",67.6646,68.5463,67.6565,68.433,1442500.0],["2019-07-05",67.9881,69.0963,67.5918,69.0073,2182000.0],["2019-07-08",68.7808,69.0154,68.5058,68.6352,1783000.0],["2019-07-09",68.4088,69.0154,67.8264,68.9265,1948100.0],["2019-07-10",69.0316,69.5331,68.9993,69.1287,2213500.0],["2019-07-11",69.1934,69.2986,68.7,69.0235,1759200.0],["2019-07-12",69.2905,69.3956,68.7566,69.339,1747200.0],["2019-07-15",69.4927,69.5574,69.0559,69.3471,1525700.0],["2019-07-16",69.339,69.6059,69.0073,69.2905,1118800.0],["2019-07-17",69.4361,69.5251,68.9184,68.9426,1142800.0],["2019-07-18",68.8132,69.3228,68.344,69.2338,1373900.0],["2019-07-19",69.4846,69.6868,68.3764,68.4007,1508300.0],["2019-07-22",68.4735,68.797,67.9962,68.0205,1733400.0],["2019-07-23",68.3036,68.7242,67.6646,68.4492,2005100.0],["2019-07-24",68.3521,68.8213,67.7455,68.797,1621400.0],["2019-07-25",68.8375,69.2258,68.4007,69.0963,1726900.0],["2019-07-26",69.4118,70.0913,69.2338,70.0346,1113300.0],["2019-07-29",70.0508,70.156,69.7111,69.7515,1309500.0],["2019-07-30",69.428,70.1641,69.3633,69.6788,2181500.0],["2019-07-31",70.078,70.3061,67.0552,67.6663,2844200.0],["2019-08-01",67.7233,68.8233,67.4626,68.3425,2216800.0],["2019-08-02",67.9188,68.8232,67.6255,68.3832,1869900.0],["2019-08-05",67.4055,67.6744,65.4745,65.8982,2561500.0],["2019-08-06",66.0367,67.2996,65.7027,67.0307,2222400.0],["2019-08-07",66.1834,67.2915,65.719,67.0144,2307300.0],["2019-08-08",67.3078,68.7744,66.0042,68.7744,1460900.0],["2019-08-09",68.6114,68.6684,67.3892,68.0736,1353100.0],["2019-08-12",67.9596,68.1062,67.0878,67.4626,1109200.0],["2019-08-13",67.544,68.3425,67.2833,68.2203,1325300.0],["2019-08-14",67.3648,67.5848,65.9716,66.0449,1685700.0],["2019-08-15",65.002,65.8819,64.8961,65.2545,2072200.0],["2019-08-16",65.8493,66.5419,65.6701,66.3789,1715800.0],["2019-08-19",67.1856,67.2344,66.7211,67.0471,1036700.0],["2019-08-20",67.0878,67.3566,66.6396,66.77,790800.0],["2019-08-21",67.1122,67.4463,66.9737,67.2344,998000.0],["2019-08-22",67.5603,67.5603,66.1997,67.0144,1254500.0],["2019-08-23",66.8922,67.1611,64.6679,64.9531,1708700.0],["2019-08-26",65.6538,65.7923,64.9042,65.5479,1314500.0],["2019-08-27",65.9308,66.1752,65.556,65.719,947900.0],["2019-08-28",65.4012,66.1101,65.1405,66.0204,974000.0],["2019-08-29",66.7782,67.0633,66.493,66.6967,794800.0],["2019-08-30",67.1204,67.1448,66.2241,66.5663,1271800.0],["2019-09-03",66.0693,66.8515,65.7516,65.996,1452200.0],["2019-09-04",66.6071,67.21,66.5419,67.1285,1368500.0],["2019-09-05",67.7966,68.367,67.5441,68.2773,1793700.0],["2019-09-06",68.3425,68.8395,68.3181,68.4973,1261900.0],["2019-09-09",68.6847,68.8233,66.1019,66.656,1820500.0],["2019-09-10",66.1671,66.4034,64.2116,65.7841,3050200.0],["2019-09-11",65.7842,66.3545,65.2627,66.1997,1876600.0],["2019-09-12",66.5826,67.3974,66.436,66.5582,1804600.0],["2019-09-13",66.5663,67.2833,66.216,66.5012,2430200.0],["2019-09-16",66.33,66.8026,65.8901,66.0449,1468900.0],["2019-09-17",66.4115,67.2752,66.4034,67.2589,1312100.0],["2019-09-18",67.267,67.5196,66.4523,67.4381,1114100.0],["2019-09-19",67.5033,68.1388,67.1122,67.2181,1123000.0],["2019-09-20",67.2833,68.0247,67.1855,67.2507,2453100.0],["2019-09-23",67.3485,67.5115,66.8678,66.9737,1199400.0],["2019-09-24",67.1774,67.8374,66.3627,66.5419,1396500.0],["2019-09-25",66.5745,67.3648,65.719,67.0226,1398800.0],["2019-09-26",67.0715,67.5196,66.8026,67.2752,933000.0],["2019-09-27",67.6255,68.0329,65.9552,66.4197,1541100.0],["2019-09-30",66.77,67.5359,66.4441,67.4381,1495500.0],["2019-10-01",67.7477,68.1144,66.5256,66.7211,1833300.0],["2019-10-02",67.4626,68.3588,66.2649,67.9107,3862500.0],["2019-10-03",67.7396,67.9107,65.1812,67.267,2168600.0],["2019-10-04",67.6337,68.8395,67.3648,68.7255,1767000.0],["2019-10-07",68.3099,68.5055,67.5359,67.5685,1399100.0],["2019-10-08",67.3159,67.6907,66.6397,66.876,1346700.0],["2019-10-09",66.9493,67.9759,66.9493,67.707,1332000.0],["2019-10-10",67.6174,68.6195,67.4707,68.3914,1069500.0],["2019-10-11",69.1654,69.5973,68.8966,68.9536,1367300.0],["2019-10-14",68.8966,69.2551,68.8558,69.0106,991800.0],["2019-10-15",69.0269,69.2551,68.701,69.141,1004400.0],["2019-10-16",68.6684,69.1328,68.4403,69.0514,1160800.0],["2019-10-17",69.1329,69.5891,68.8559,69.0351,1092600.0],["2019-10-18",69.2469,69.581,68.4403,68.644,1570300.0],["2019-10-21",69.1002,69.1002,68.3018,68.9943,1066900.0],["2019-10-22",69.1003,69.4669,67.7722,67.8455,1098500.0],["2019-10-23",67.764,68.5136,67.6825,68.4973,1495100.0],["2019-10-24",68.5136,69.1003,68.1877,69.0106,1002100.0],["2019-10-25",68.6766,69.2306,68.5136,68.8721,923400.0],["2019-10-28",69.2795,69.3202,68.481,68.7825,1033700.0],["2019-10-29",68.9373,69.3528,68.7499,68.8884,1155300.0],["2019-10-30",68.9536,69.0514,68.0329,68.9699,1138600.0],["2019-10-31",68.9453,69.1833,68.3625,68.6498,1174400.0],["2019-11-01",69.0766,69.3885,68.5103,68.855,983500.0],["2019-11-04",69.2572,69.3393,68.3215,68.5021,981100.0],["2019-11-05",68.4364,68.9206,67.2134,67.788,1735000.0],["2019-11-06",68.0096,68.3133,67.3858,67.8454,1478200.0],["2019-11-07",68.2886,68.4938,67.7469,68.026,1381000.0],["2019-11-08",68.1163,68.3543,67.6484,68.3297,1718500.0],["2019-11-11",68.0999,68.5185,67.7633,67.985,1014900.0],["2019-11-12",67.9603,68.3625,67.829,68.1573,1194800.0],["2019-11-13",68.0096,68.6826,67.9521,68.5595,1815100.0],["2019-11-14",68.3461,69.3803,68.2969,69.331,1077400.0],["2019-11-15",69.6101,69.6265,69.0602,69.5198,1319100.0],["2019-11-18",69.5198,70.0451,69.4049,69.8153,1172100.0],["2019-11-19",70.0861,70.6935,69.7742,70.4144,1062600.0],["2019-11-20",70.2175,70.6443,69.9959,70.3816,1151800.0],["2019-11-21",70.5704,70.5704,69.4295,69.7332,1130100.0],["2019-11-22",69.7989,70.1518,69.1176,69.4706,1024800.0],["2019-11-25",69.7414,70.0123,69.3474,69.6511,1028800.0],["2019-11-26",69.7989,70.7181,69.766,70.6853,3269700.0],["2019-11-27",70.9398,70.989,70.3734,70.989,1249900.0],["2019-11-29",70.9562,71.2188,70.5294,70.6853,578600.0],["2019-12-02",70.6032,70.6032,69.1997,69.5198,1282100.0],["2019-12-03",69.1176,69.3638,68.7401,69.3392,1273200.0],["2019-12-04",69.3064,69.8317,69.0602,69.4049,1122400.0],["2019-12-05",69.4541,69.5937,69.093,69.29,1173400.0],["2019-12-06",69.7578,70.0943,69.5691,69.8727,942500.0],["2019-12-09",69.9466,69.9466,69.2982,69.5116,1011800.0],["2019-12-10",69.4049,69.7168,69.1915,69.3639,916700.0],["2019-12-11",69.4131,69.5855,68.6252,69.1669,1315000.0],["2019-12-12",69.0684,69.8317,68.7401,69.5526,1844400.0],["2019-12-13",69.4952,69.9548,69.0109,69.8317,1255600.0],["2019-12-16",70.119,70.4719,69.6675,69.6922,1991000.0],["2019-12-17",70.078,70.3242,69.6183,69.9384,2185500.0],["2019-12-18",71.5061,72.0971,68.7072,69.5773,3043500.0],["2019-12-19",69.7332,69.9876,68.8878,69.766,2192900.0],["2019-12-20",70.2093,70.5376,69.5773,70.2011,3738800.0],["2019-12-23",70.2503,70.4473,69.5444,69.6922,1998700.0],["2019-12-24",69.7086,69.8153,69.4131,69.4788,422500.0],["2019-12-26",69.4459,69.7989,69.29,69.528,821000.0],["2019-12-27",69.6593,69.9138,69.29,69.8645,958300.0],["2019-12-30",69.8071,69.8235,69.1997,69.6757,970900.0],["2019-12-31",69.3557,69.922,69.2654,69.8153,1034200.0],["2020-01-02",70.1764,70.2831,69.528,69.8563,1307000.0],["2020-01-03",69.528,69.7989,69.2736,69.6183,964700.0],["2020-01-06",69.3392,69.6429,69.2489,69.6101,1196700.0],["2020-01-07",69.3474,69.4541,69.0356,69.2243,1361200.0],["2020-01-08",69.2982,70.1682,69.1751,69.9056,1500500.0],["2020-01-09",70.0861,70.751,69.9302,70.3816,1245600.0],["2020-01-10",70.7428,70.8331,69.9056,69.9877,1048500.0],["2020-01-13",70.2667,70.8905,70.1846,70.8002,1183200.0],["2020-01-14",71.1778,71.7852,70.7592,71.0957,1518400.0],["2020-01-15",71.2352,72.0888,71.2352,71.7113,2091000.0],["2020-01-16",72.3023,72.4172,71.7441,72.2038,1478200.0],["2020-01-17",72.3925,72.4582,72.1299,72.4254,1585600.0],["2020-01-21",72.2366,72.9835,72.212,72.7619,1796400.0],["2020-01-22",73.2215,73.8289,72.9999,73.5909,1381400.0],["2020-01-23",73.6073,73.6893,73.1066,73.5826,1259300.0],["2020-01-24",73.8289,73.8371,72.6552,72.9753,1005100.0],["2020-01-27",72.2448,72.6962,71.8919,71.9904,1512400.0],["2020-01-28",72.0396,73.0984,72.0396,72.7701,1057300.0],["2020-01-29",73.0163,73.0163,71.662,71.7359,1416300.0],["2020-01-30",71.1778,72.2612,70.8987,72.1955,1368600.0],["2020-01-31",72.0716,72.1708,70.5919,70.8978,1718400.0],["2020-02-03",71.4599,72.2617,71.4351,71.5508,1406000.0],["2020-02-04",72.3526,73.4437,72.1294,72.9725,1239000.0],["2020-02-05",73.4189,73.5016,72.5592,72.7659,1570600.0],["2020-02-06",73.2371,73.452,72.7494,73.1131,855000.0],["2020-02-07",72.7328,72.9808,72.3361,72.7246,886700.0],["2020-02-10",72.6171,73.2288,72.6088,73.1461,855000.0],["2020-02-11",73.361,73.361,72.5014,72.5758,847300.0],["2020-02-12",72.9395,73.0552,72.1873,72.7163,1019800.0],["2020-02-13",72.4931,73.4685,72.4104,73.2371,782700.0],["2020-02-14",73.1627,73.7496,73.0717,73.7413,949100.0],["2020-02-18",73.857,74.1463,73.6338,73.8653,1117700.0],["2020-02-19",74.1629,74.6836,73.981,74.4852,1417300.0],["2020-02-20",74.634,74.8407,73.609,74.5844,2253500.0],["2020-02-21",74.353,74.4274,73.3363,73.609,1838100.0],["2020-02-24",72.0385,73.3197,71.526,72.0881,1768200.0],["2020-02-25",72.3278,72.6254,68.9966,69.1123,2164100.0],["2020-02-26",69.8976,70.5258,67.9716,68.0129,2276300.0],["2020-02-27",67.0375,68.2526,65.1942,65.219,2689700.0],["2020-02-28",63.4087,64.5742,62.2846,64.0452,4052700.0],["2020-03-02",64.1527,67.9716,63.5493,67.8476,3500900.0],["2020-03-03",67.1781,68.4428,64.9462,65.3513,2944600.0],["2020-03-04",66.5746,68.294,65.8803,68.0956,1913100.0],["2020-03-05",66.3845,66.8061,64.9049,65.5662,2360800.0],["2020-03-06",63.1856,64.4089,62.1771,64.0618,2592000.0],["2020-03-09",59.813,62.1027,57.4655,59.8957,3281900.0],["2020-03-10",61.7555,63.417,59.8378,63.4087,2699300.0],["2020-03-11",61.2926,62.8053,60.3834,61.7307,4562600.0],["2020-03-12",57.5812,59.1683,53.4068,54.9361,5742900.0],["2020-03-13",57.6391,59.1517,53.8201,59.1517,4951100.0],["2020-03-16",52.5802,53.258,47.6289,47.6289,5565300.0],["2020-03-17",48.3315,50.646,45.0334,50.2492,7262400.0],["2020-03-18",46.2319,52.8034,39.5695,52.324,5556900.0],["2020-03-19",51.3817,51.6627,45.0251,47.9678,5592500.0],["2020-03-20",48.1744,48.2984,42.4626,42.9586,5751200.0],["2020-03-23",42.7271,43.3967,40.0903,41.6525,5166400.0],["2020-03-24",43.6281,51.142,43.6116,49.2325,4925300.0],["2020-03-25",48.7696,54.283,44.9176,49.6623,5912500.0],["2020-03-26",49.7367,54.6715,49.6127,54.2748,3445300.0],["2020-03-27",51.704,52.8943,49.3317,49.7367,4114300.0],["2020-03-30",50.1583,53.6879,49.8276,53.2498,3754700.0],["2020-03-31",52.82,53.6052,50.7617,52.0099,5368500.0],["2020-04-01",49.1168,51.3734,48.8688,50.1004,5451500.0],["2020-04-02",49.5301,50.9436,49.4226,50.4476,3716200.0],["2020-04-03",50.3484,50.8444,48.6456,49.2242,6192900.0],["2020-04-06",51.828,54.3326,51.3982,53.9689,3475500.0],["2020-04-07",56.4405,56.8621,53.4316,53.5804,4136400.0],["2020-04-08",54.002,54.8947,52.853,53.7788,3171800.0],["2020-04-09",54.7459,55.9528,54.3409,55.0022,2877400.0],["2020-04-13",54.1921,54.3492,52.4811,53.0266,1985100.0],["2020-04-14",54.002,54.7625,53.2167,54.6716,3233300.0],["2020-04-15",53.5556,53.8449,52.853,53.6383,2366100.0],["2020-04-16",53.7375,53.9111,52.3323,52.7125,2105200.0],["2020-04-17",54.5393,55.8371,54.3078,55.7957,2764600.0],["2020-04-20",54.6467,55.9362,54.4318,54.9361,2372400.0],["2020-04-21",53.7044,54.1839,52.7125,52.9191,2776900.0],["2020-04-22",54.1756,55.961,53.9689,55.2336,2394200.0],["2020-04-23",55.5726,56.3661,55.0187,55.308,2477000.0],["2020-04-24",55.9032,56.7711,55.1675,56.2834,3032700.0],["2020-04-27",56.7876,57.0274,56.1842,56.6719,1849700.0],["2020-04-28",57.5316,58.4326,56.5975,56.7546,2096200.0],["2020-04-29",58.0854,58.5731,56.3413,57.7465,2300200.0],["2020-04-30",57.5564,57.606,55.7957,56.6389,2463900.0],["2020-05-01",55.4982,55.9611,54.5145,55.0518,2162800.0],["2020-05-04",54.498,55.6304,53.8697,55.523,1704600.0],["2020-05-05",56.2256,56.9034,55.804,55.9445,1466600.0],["2020-05-06",56.457,56.5562,55.3411,55.4816,1549500.0],["2020-05-07",56.3165,56.5645,55.8205,56.2669,2120100.0],["2020-05-08",56.7546,56.8786,55.2998,55.4733,2181300.0],["2020-05-11",54.8203,55.2171,54.3161,54.8121,2235600.0],["2020-05-12",54.9113,55.2832,52.8117,52.9274,2329000.0],["2020-05-13",52.853,53.2002,50.7038,51.175,3205800.0],["2020-05-14",50.9997,52.7447,50.2232,52.7113,3048700.0],["2020-05-15",50.3902,52.9952,50.0979,52.9618,4548800.0],["2020-05-18",54.5149,55.6254,54.256,55.3832,3259100.0],["2020-05-19",55.0242,57.0615,54.4982,54.7737,3509900.0],["2020-05-20",55.6254,56.7025,55.0993,56.619,2158400.0],["2020-05-21",56.2766,56.6357,55.7506,56.2766,1977100.0],["2020-05-22",56.118,56.5605,55.7256,56.4269,1387400.0],["2020-05-26",57.8381,58.1303,57.1033,57.8882,3085900.0],["2020-05-27",58.4309,59.3577,57.7462,59.3326,2217800.0],["2020-05-28",59.9088,60.9525,59.508,60.1843,2996000.0],["2020-05-29",60.0089,60.6185,59.0571,60.3513,3300400.0],["2020-06-01",60.1926,60.8272,59.9672,60.0757,1628000.0],["2020-06-02",60.226,61.1445,59.8336,61.1361,1577100.0],["2020-06-03",61.5202,62.6224,61.1695,62.447,1523200.0],["2020-06-04",62.0045,62.2049,61.253,61.9461,1973600.0],["2020-06-05",63.7663,67.3316,63.7663,66.839,3389600.0],["2020-06-08",66.8891,67.3232,66.1793,67.0644,1848600.0],["2020-06-09",66.3463,66.4632,64.8768,64.9854,1604100.0],["2020-06-10",65.3611,65.3611,64.0168,64.5345,1704100.0],["2020-06-11",63.6744,63.9166,60.5433,60.5851,2140800.0],["2020-06-12",61.9795,62.589,60.2929,61.5871,1856500.0],["2020-06-15",59.9672,63.09,59.8503,62.6641,1834200.0],["2020-06-16",64.3758,65.1857,62.9898,63.8414,1960800.0],["2020-06-17",64.1838,64.2339,63.2653,63.4156,1250000.0],["2020-06-18",62.7727,63.8915,62.5556,63.0649,2533400.0],["2020-06-19",63.8999,64.4426,61.3032,61.7624,6158300.0],["2020-06-22",61.1696,62.3135,60.9191,61.9962,1211700.0],["2020-06-23",62.7309,62.7309,61.8208,61.9377,1613900.0],["2020-06-24",61.4117,61.6705,59.3911,59.6666,1767000.0],["2020-06-25",59.4078,61.2447,59.3159,60.9942,1732100.0],["2020-06-26",60.6352,61.2196,59.5831,59.9421,3689200.0],["2020-06-29",60.6435,61.7123,60.1425,61.5536,2668800.0],["2020-06-30",61.4534,63.6828,61.203,63.2486,2867900.0],["2020-07-01",63.2737,64.0502,63.0315,63.7078,2169400.0],["2020-07-02",64.4426,64.7766,63.5659,63.95,1734000.0],["2020-07-06",65.7451,65.7785,64.7599,64.9436,3007900.0],["2020-07-07",64.4844,64.7098,61.6789,61.7373,4185800.0],["2020-07-08",62.2467,63.2403,61.7958,62.2467,2625100.0],["2020-07-09",62.3218,62.5973,60.1258,60.8523,1923600.0],["2020-07-10",60.919,61.3031,60.3012,61.2029,1373400.0],["2020-07-13",61.5119,61.6538,59.6583,59.8085,2057800.0],["2020-07-14",58.4392,60.1008,58.4142,60.0089,2195700.0],["2020-07-15",60.3429,61.5787,60.3429,61.395,1994000.0],["2020-07-16",61.0944,61.3533,60.2594,60.7354,1391200.0],["2020-07-17",61.1362,61.5119,60.5099,61.3616,1520200.0],["2020-07-20",61.0443,61.562,60.5433,61.253,1384300.0],["2020-07-21",61.5202,61.9878,60.9107,61.228,1359500.0],["2020-07-22",61.2697,61.9043,61.1528,61.6455,1388300.0],["2020-07-23",61.5035,62.1799,60.8439,61.0944,1437300.0],["2020-07-24",61.0443,61.2531,59.7501,60.2761,1744800.0],["2020-07-27",60.0423,60.6936,59.9338,60.6101,1885500.0],["2020-07-28",60.6185,61.3866,60.4348,61.0694,1994300.0],["2020-07-29",60.7688,61.4534,60.226,61.4117,2300900.0],["2020-07-30",60.6185,60.6853,59.8754,60.4097,2005900.0],["2020-07-31",60.2665,60.5782,59.2728,60.5697,2925400.0],["2020-08-03",60.5276,61.5214,60.1908,61.2772,1902500.0],["2020-08-04",61.0077,61.5383,60.9235,61.1509,1974900.0],["2020-08-05",61.4288,61.9593,61.1087,61.2435,1453400.0],["2020-08-06",61.0329,61.4288,60.6119,61.134,1866800.0],["2020-08-07",61.0835,62.0352,60.9487,61.8583,1469900.0],["2020-08-10",61.6477,62.6836,61.5298,62.6499,1572100.0],["2020-08-11",63.0879,63.7953,62.1194,62.2794,1979300.0],["2020-08-12",62.6836,62.911,62.1783,62.431,1641000.0],["2020-08-13",62.372,63.2058,62.212,62.7173,1057000.0],["2020-08-14",62.5152,62.9194,62.2373,62.5826,817100.0],["2020-08-17",62.692,63.5511,62.3636,62.7005,1035200.0],["2020-08-18",62.751,63.1637,62.3467,62.7426,1036000.0],["2020-08-19",62.9279,63.1047,62.3299,62.4394,1168300.0],["2020-08-20",62.1615,62.5826,61.9846,62.3552,1068900.0],["2020-08-21",62.2878,62.3046,61.5888,62.2457,1214300.0],["2020-08-24",62.5236,63.6437,62.2541,63.6016,1108900.0],["2020-08-25",63.7364,64.1659,63.5427,63.8795,1379400.0],["2020-08-26",63.6269,64.1995,63.2142,63.8711,1448600.0],["2020-08-27",64.4101,64.848,63.9806,64.4606,1337300.0],["2020-08-28",64.6038,65.2017,64.1153,65.1091,1115200.0],["2020-08-31",64.6459,64.9744,64.1406,64.4017,1524400.0],["2020-09-01",64.208,64.3006,63.6016,64.2248,1267700.0],["2020-09-02",64.5701,65.926,64.4269,65.6986,1423300.0],["2020-09-03",65.825,65.926,63.7616,64.2922,2279700.0],["2020-09-04",64.4775,65.0081,63.29,64.0564,1823000.0],["2020-09-08",62.7847,63.4332,62.4057,62.5657,2667500.0],["2020-09-09",62.9784,64.4185,62.4562,63.8206,1455200.0],["2020-09-10",63.9132,64.747,63.1889,63.4163,2209600.0],["2020-09-11",63.6605,63.9974,62.7426,63.1552,1566900.0],["2020-09-14",63.9132,65.6649,63.669,65.3702,2085600.0],["2020-09-15",65.5891,66.8524,65.5723,66.4566,1599000.0],["2020-09-16",66.7261,67.8125,66.6503,67.164,2082700.0],["2020-09-17",65.7492,67.1809,65.6902,66.9703,2068200.0],["2020-09-18",67.1809,67.3156,65.6144,66.1871,2650400.0],["2020-09-21",65.3281,65.4965,63.6774,64.6375,1617600.0],["2020-09-22",64.9996,65.4965,64.4606,65.3533,1235300.0],["2020-09-23",65.6228,65.7492,63.7448,64.0648,1974300.0],["2020-09-24",63.7785,64.7217,63.231,63.9301,1356200.0],["2020-09-25",63.5764,65.6481,63.4332,65.4376,1328400.0],["2020-09-28",66.3387,67.2314,66.3387,67.0209,1579900.0],["2020-09-29",66.9872,67.3998,66.4482,66.6756,1687200.0],["2020-09-30",66.7514,67.7452,66.5577,67.1809,2044000.0],["2020-10-01",67.4672,68.1746,66.2797,66.8271,1509700.0],["2020-10-02",65.6986,67.3661,65.6902,66.8945,1613300.0],["2020-10-05",67.4925,68.8821,67.3493,68.5957,2556400.0],["2020-10-06",67.9473,69.7748,66.5913,66.8945,3443300.0],["2020-10-07",67.7367,68.3515,67.5178,67.8125,1941200.0],["2020-10-08",69.059,70.3222,68.6884,69.1179,1855700.0],["2020-10-09",69.5137,69.8843,68.7052,69.3958,1359500.0],["2020-10-12",70.0864,70.4485,69.4042,69.9095,1799400.0],["2020-10-13",70.1875,70.4654,69.5474,69.9011,1559200.0],["2020-10-14",70.1285,71.3665,69.9685,71.0296,1808200.0],["2020-10-15",70.2885,70.718,69.5474,70.1369,1315200.0],["2020-10-16",70.5412,71.2907,70.2296,70.5159,1346100.0],["2020-10-19",70.5833,71.0044,68.7473,69.0,1401900.0],["2020-10-20",69.4042,70.1959,68.7726,69.2948,991300.0],["2020-10-21",69.3453,70.0527,69.0589,69.5811,1186900.0],["2020-10-22",69.6485,70.9117,69.2779,70.7349,1168200.0],["2020-10-23",71.2149,71.6865,70.7938,71.6107,1203800.0],["2020-10-26",70.3643,70.7517,68.8905,69.4632,1389600.0],["2020-10-27",69.5895,70.0527,68.8652,69.0,957700.0],["2020-10-28",67.863,68.8568,67.3325,67.5009,1598300.0],["2020-10-29",67.2567,70.078,67.063,69.4379,1477000.0],["2020-10-30",68.8355,69.8707,68.7676,69.7943,1864900.0],["2020-11-02",70.592,71.3811,69.9301,70.6853,1446600.0],["2020-11-03",71.2708,73.8929,71.2708,73.4347,1623600.0],["2020-11-04",75.7937,75.9294,72.3994,72.5437,2410700.0],["2020-11-05",73.9268,74.5378,73.0698,73.4855,1477600.0],["2020-11-06",73.6892,74.996,73.4347,74.6905,1146100.0],["2020-11-09",79.137,80.5711,76.8374,76.8713,2402700.0],["2020-11-10",75.8955,78.6533,75.8955,77.4653,1596700.0],["2020-11-11",77.8896,78.2036,77.0919,77.6859,1073900.0],["2020-11-12",77.7708,78.0424,76.2519,76.7016,1205200.0],["2020-11-13",77.3126,78.0593,76.7441,77.9575,905000.0],["2020-11-16",78.4581,79.1879,78.0508,79.0267,1378200.0],["2020-11-17",78.1442,78.6109,77.6605,78.4921,1584500.0],["2020-11-18",78.3902,78.9927,77.9151,77.9829,1593900.0],["2020-11-19",77.8048,78.2545,77.1344,78.1357,1166600.0],["2020-11-20",78.1272,78.1272,76.8713,76.9138,1230500.0],["2020-11-23",77.6605,78.1866,77.1259,78.0424,1697500.0],["2020-11-24",78.3902,79.6037,77.7453,79.5358,1716600.0],["2020-11-25",79.7649,79.7649,78.5685,79.0182,921800.0],["2020-11-27",78.9673,79.4255,78.7042,79.2303,557000.0],["2020-11-30",78.9249,79.2304,77.8133,79.0437,1847800.0],["2020-12-01",79.5443,79.731,78.9249,79.4085,1369000.0],["2020-12-02",79.3661,79.4425,78.3054,78.7636,1417200.0],["2020-12-03",78.3648,79.5613,78.3648,79.1709,953200.0],["2020-12-04",79.4085,80.2316,78.8994,80.1638,1663700.0],["2020-12-07",79.7055,79.9601,79.0352,79.3831,1458800.0],["2020-12-08",79.5273,79.5698,78.6788,79.1964,1003600.0],["2020-12-09",79.1794,79.4425,78.5345,79.103,1518700.0],["2020-12-10",78.4327,78.5685,77.389,77.5078,1888100.0],["2020-12-11",77.3041,77.9745,76.9901,77.9151,1738800.0],["2020-12-14",78.4667,79.0691,77.4653,77.4993,1397000.0],["2020-12-15",77.7369,79.3831,77.2277,79.3661,2300500.0],["2020-12-16",79.2813,80.4777,78.4412,80.1638,2836600.0],["2020-12-17",80.4777,81.2499,80.045,81.1651,1484400.0],["2020-12-18",81.5724,82.4209,81.2669,82.2428,3192000.0],["2020-12-21",81.1566,82.4549,80.5796,81.9627,2159800.0],["2020-12-22",81.8185,82.4719,81.7675,81.9967,2146700.0],["2020-12-23",84.432,84.8139,80.0365,80.1044,3367400.0],["2020-12-24",80.5286,80.622,79.2388,80.3674,842200.0],["2020-12-28",81.1481,81.2839,79.5528,80.0195,1192600.0],["2020-12-29",80.605,80.605,78.84,79.0352,923800.0],["2020-12-30",79.1964,79.7819,77.8048,78.1866,1702600.0],["2020-12-31",78.3224,79.2728,77.8642,79.0691,1343800.0],["2021-01-04",79.0946,79.3576,75.7258,76.6762,2200600.0],["2021-01-05",76.7441,76.9901,75.9549,76.3877,1258700.0],["2021-01-06",76.3622,78.1017,75.9888,77.3465,1849700.0],["2021-01-07",77.2108,77.9745,76.8119,77.669,1649800.0],["2021-01-08",77.6181,78.4921,77.4229,78.0848,1236300.0],["2021-01-11",77.6775,78.0169,76.8629,77.2193,1184500.0],["2021-01-12",77.0326,77.2871,75.9634,76.9817,1135300.0],["2021-01-13",76.6083,76.761,75.8361,75.9973,2240000.0],["2021-01-14",76.0822,76.201,74.5887,74.733,1657800.0],["2021-01-15",74.3002,75.1063,73.7826,74.9875,1658400.0],["2021-01-19",75.2591,75.6834,74.716,74.9621,1722300.0],["2021-01-20",74.5039,76.0567,74.5039,75.7937,1633300.0],["2021-01-21",75.5391,75.8361,74.0372,74.2917,1469300.0],["2021-01-22",74.0202,74.2408,73.2904,73.7147,1730300.0],["2021-01-25",73.4856,74.0796,72.637,73.7911,2440700.0],["2021-01-26",74.0456,74.699,73.4516,74.105,1663600.0],["2021-01-27",73.1377,74.8178,72.3824,74.0626,3793300.0],["2021-01-28",74.699,76.481,74.5887,75.5985,3323700.0],["2021-01-29",75.1883,75.1883,73.6929,74.6158,2248500.0],["2021-02-01",75.0003,76.9144,74.2484,76.3077,1861500.0],["2021-02-02",76.7521,77.7946,75.9659,77.3588,1686700.0],["2021-02-03",77.3673,77.3673,76.1539,76.8632,1516600.0],["2021-02-04",77.1622,78.2816,76.8546,78.256,1181800.0],["2021-02-05",78.6149,78.7858,78.0595,78.2987,1217100.0],["2021-02-08",77.4442,78.5209,77.3588,78.3671,1106400.0],["2021-02-09",78.3244,78.3415,77.5724,77.6664,1394900.0],["2021-02-10",78.1962,78.1962,77.2477,77.2904,971700.0],["2021-02-11",77.598,77.8459,76.923,77.1537,1177000.0],["2021-02-12",77.111,77.111,75.889,76.3932,1482600.0],["2021-02-16",76.3419,76.5726,75.4105,75.8805,2311100.0],["2021-02-17",75.3678,76.3761,74.9149,76.2052,2448400.0],["2021-02-18",75.9488,78.6918,75.8036,77.9997,2238400.0],["2021-02-19",77.487,78.2304,76.7863,77.1195,1746900.0],["2021-02-22",76.8546,78.0424,76.1539,77.2392,2037100.0],["2021-02-23",77.0255,78.3671,76.4616,77.6579,2198500.0],["2021-02-24",76.9401,80.0676,76.4018,79.7771,2070500.0],["2021-02-25",79.478,80.153,77.769,78.1108,2125000.0],["2021-02-26",77.8544,78.6149,77.1794,77.8202,2407300.0],["2021-03-01",78.6149,80.0676,77.9399,79.2558,1571500.0],["2021-03-02",79.2045,79.6403,78.3158,78.7346,1515400.0],["2021-03-03",78.2133,78.5722,77.205,77.3161,1512400.0],["2021-03-04",77.2733,78.1706,75.7865,76.3163,2246800.0],["2021-03-05",77.1366,79.0165,76.2907,78.7175,2375000.0],["2021-03-08",78.0082,80.7512,77.0512,79.6403,2017800.0],["2021-03-09",80.6657,81.6313,80.0163,80.7939,2071000.0],["2021-03-10",80.8537,81.4946,80.5376,80.9221,2162500.0],["2021-03-11",81.3323,82.3235,81.1357,81.3152,1438200.0],["2021-03-12",80.9563,81.469,80.5632,81.3921,1527400.0],["2021-03-15",81.3323,83.5882,81.3323,83.5284,1431200.0],["2021-03-16",83.6394,84.1863,83.178,83.7761,2034600.0],["2021-03-17",83.3233,84.2889,82.6824,83.7249,2018100.0],["2021-03-18",82.802,84.0411,81.9561,83.1353,1761400.0],["2021-03-19",83.3745,83.5283,81.8279,81.8962,7898700.0],["2021-03-22",81.6655,82.6824,81.5117,82.5286,1696800.0],["2021-03-23",82.5371,82.9387,81.6997,82.1611,1486700.0],["2021-03-24",82.2808,84.1949,81.8962,82.8533,1984700.0],["2021-03-25",82.9815,84.212,82.5115,84.0069,1701500.0],["2021-03-26",83.8445,86.314,83.6223,86.1517,1904100.0],["2021-03-29",85.9552,86.2201,84.6734,85.6903,1538800.0],["2021-03-30",85.4766,85.8612,83.9727,84.793,1547800.0],["2021-03-31",84.793,85.2972,83.6052,83.759,2176100.0],["2021-04-01",83.2635,84.6221,83.2635,84.3914,2234800.0],["2021-04-05",85.1519,86.4337,84.9896,85.7586,2382800.0],["2021-04-06",81.187,81.8535,79.2473,81.5374,4126500.0],["2021-04-07",81.4946,82.7422,80.7854,81.0161,2520200.0],["2021-04-08",81.7168,82.426,81.1784,82.0671,2178100.0],["2021-04-09",82.1355,82.4859,81.3237,82.3406,1454700.0],["2021-04-12",82.52,82.6226,81.4006,81.9048,1751900.0],["2021-04-13",81.8193,82.5115,81.187,82.2722,1767900.0],["2021-04-14",82.1868,83.1011,81.4861,82.6738,1411600.0],["2021-04-15",83.0071,83.2207,82.1013,82.2978,1747600.0],["2021-04-16",82.5457,83.4002,82.1782,83.3147,1782000.0],["2021-04-19",83.0755,83.1524,81.956,82.4004,1998000.0],["2021-04-20",82.7678,83.4771,82.4602,83.3232,1301300.0],["2021-04-21",83.6309,84.1351,83.0755,83.93,1222800.0],["2021-04-22",83.5711,84.5537,83.4002,83.9812,1627800.0],["2021-04-23",84.118,85.1519,83.7249,84.793,1277100.0],["2021-04-26",84.6563,85.263,84.2034,84.4683,1026700.0],["2021-04-27",84.1778,84.7845,83.8531,84.699,1191500.0],["2021-04-28",84.7076,84.7161,83.272,83.6138,1759400.0],["2021-04-29",84.0838,85.2459,83.5711,84.8956,1590300.0],["2021-04-30",84.5196,84.7674,83.0925,83.3062,2380200.0],["2021-05-03",84.118,85.0579,83.5967,84.6478,1265800.0],["2021-05-04",84.2974,86.1773,84.024,86.1175,2181400.0],["2021-05-05",86.3311,86.3482,85.0237,85.7757,1651900.0],["2021-05-06",86.1175,86.8609,85.6304,86.8097,1518100.0],["2021-05-07",86.8524,86.9122,85.357,86.314,1406000.0],["2021-05-10",86.4337,87.6813,85.7928,85.827,2348900.0],["2021-05-11",85.4313,85.827,84.3991,85.1819,1450400.0],["2021-05-12",84.1841,84.726,82.6788,82.868,1769800.0],["2021-05-13",83.2637,85.1819,83.0056,84.7518,1261200.0],["2021-05-14",85.3281,86.3947,84.9668,86.1108,1027000.0],["2021-05-17",85.827,86.1109,85.3539,85.8872,971000.0],["2021-05-18",85.9732,85.9904,85.1905,85.2421,1468600.0],["2021-05-19",84.6486,85.113,83.6336,85.0614,1738600.0],["2021-05-20",84.855,86.9624,84.6486,86.5495,1609800.0],["2021-05-21",86.9194,87.5559,86.3345,86.6613,2646500.0],["2021-05-24",87.2978,87.9,86.9796,87.6419,1993200.0],["2021-05-25",87.7968,87.7968,86.7732,86.9538,1134200.0],["2021-05-26",86.6527,87.1086,86.1624,86.5237,1433400.0],["2021-05-27",86.6442,87.1775,86.2743,86.7732,1223200.0],["2021-05-28",86.756,87.4785,86.756,86.9968,1041100.0],["2021-06-01",87.1,87.8484,86.4291,86.8678,924400.0],["2021-06-02",86.171,88.072,85.913,87.6333,1262800.0],["2021-06-03",86.928,87.8914,86.6097,87.6161,925100.0],["2021-06-04",88.3043,88.4677,87.728,88.2182,1069000.0],["2021-06-07",88.2698,88.5881,87.2032,87.5215,1205800.0],["2021-06-08",87.7365,88.8719,87.6763,88.6225,933300.0],["2021-06-09",89.0182,89.6547,88.6999,89.0956,811500.0],["2021-06-10",89.1988,90.4203,88.9924,90.1364,2655000.0],["2021-06-11",90.1622,90.4633,89.8267,90.317,901100.0],["2021-06-14",90.1708,90.2998,88.6225,89.8783,1037200.0],["2021-06-15",90.0246,90.0332,89.2504,89.7493,1378900.0],["2021-06-16",89.9816,90.102,88.6569,89.302,1007300.0],["2021-06-17",89.2074,90.1622,89.0096,89.6633,881200.0],["2021-06-18",88.5881,89.1128,87.5043,87.7537,2246500.0],["2021-06-21",88.2526,89.3709,87.7796,89.1644,988700.0],["2021-06-22",88.9666,89.5773,88.4849,89.1386,1810900.0],["2021-06-23",89.1644,89.2332,88.2354,88.9838,1484300.0],["2021-06-24",89.6117,89.93,88.8892,89.6977,1465900.0],["2021-06-25",90.5493,91.3578,89.4655,90.8417,3146100.0],["2021-06-28",91.1944,92.2782,90.7901,91.9599,2161800.0],["2021-06-29",91.8395,93.0954,91.7879,92.5018,1481900.0],["2021-06-30",92.5878,92.9663,91.8911,92.2954,2102200.0],["2021-07-01",92.0202,93.4394,92.0202,93.3018,1387700.0],["2021-07-02",93.9125,94.0071,92.5965,93.5254,1660500.0],["2021-07-06",94.0759,94.0759,92.4072,93.3878,1509800.0],["2021-07-07",93.6631,94.6006,93.534,94.4544,1879300.0],["2021-07-08",95.4006,95.8995,93.6631,94.8071,2370300.0],["2021-07-09",94.2738,96.45,94.2738,96.2521,1562600.0],["2021-07-12",96.2521,96.5618,95.521,96.0543,1452000.0],["2021-07-13",96.2779,96.665,95.65,96.0199,1292200.0],["2021-07-14",96.278,96.8285,95.9855,96.622,1092000.0],["2021-07-15",96.665,97.1553,96.4156,96.9145,1982300.0],["2021-07-16",97.1897,97.2929,96.1317,96.2091,4006100.0],["2021-07-19",95.521,96.0371,93.5254,94.1103,2167900.0],["2021-07-20",94.5318,95.8135,94.2136,95.0135,2460400.0],["2021-07-21",95.1856,95.8823,94.4114,95.8135,1947800.0],["2021-07-22",95.8737,96.1317,94.6952,95.4264,1020500.0],["2021-07-23",95.5812,96.7682,95.3576,96.5532,1271800.0],["2021-07-26",96.5446,96.9575,96.0715,96.9231,1328900.0],["2021-07-27",97.0607,97.9811,96.4672,97.3876,1231900.0],["2021-07-28",97.0607,97.3359,96.45,97.0005,1130200.0],["2021-07-29",97.4134,98.1875,97.1897,97.7402,921900.0],["2021-07-30",97.4893,98.64,97.4893,98.4756,1290000.0],["2021-08-02",98.7525,99.3927,97.896,97.9738,1140100.0],["2021-08-03",98.0863,99.462,97.1519,99.3235,1131000.0],["2021-08-04",99.1418,99.3754,98.3199,98.8563,1081400.0],["2021-08-05",99.2803,99.8859,98.7525,99.7561,1036400.0],["2021-08-06",99.4966,100.0676,99.2024,99.8513,1036500.0],["2021-08-09",99.4446,100.3185,98.9947,99.6523,953200.0],["2021-08-10",99.6436,100.3098,99.263,100.2493,972500.0],["2021-08-11",100.4569,101.3221,100.1887,101.0193,992000.0],["2021-08-12",100.8203,101.1145,100.5694,100.803,797800.0],["2021-08-13",100.7857,101.5557,100.63,101.374,822900.0],["2021-08-16",101.2096,102.2825,100.7511,102.2565,950600.0],["2021-08-17",101.798,101.9624,100.7511,101.2616,1023800.0],["2021-08-18",101.002,101.5038,99.1072,99.2457,1071900.0],["2021-08-19",98.839,99.9897,98.6573,99.7215,1338000.0],["2021-08-20",99.7734,100.0503,99.2803,99.8599,1567800.0],["2021-08-23",100.1195,100.4742,99.5917,99.9032,1531900.0],["2021-08-24",99.9119,100.0935,98.7871,98.8823,1168300.0],["2021-08-25",98.6746,99.462,98.5968,98.8304,993100.0],["2021-08-26",98.9428,99.211,97.8094,98.1036,1754100.0],["2021-08-27",98.2161,99.2284,98.1382,98.9515,1264900.0],["2021-08-30",99.064,99.6004,98.8823,99.0813,734100.0],["2021-08-31",99.41,99.4446,98.467,99.038,1440700.0],["2021-09-01",99.2283,99.2543,97.4028,98.3026,1554700.0],["2021-09-02",98.5362,98.7698,98.0171,98.3891,1089100.0],["2021-09-03",98.0344,98.5968,97.7835,98.2853,740400.0],["2021-09-07",98.095,98.095,96.131,96.2867,963300.0],["2021-09-08",96.1742,97.0135,96.0791,96.9789,1214900.0],["2021-09-09",97.2471,97.6104,96.2608,96.3127,853700.0],["2021-09-10",96.3732,96.6501,95.335,95.4302,1257600.0],["2021-09-13",96.131,96.6415,94.2016,94.6948,1442600.0],["2021-09-14",95.2398,95.759,94.7294,94.8765,1518300.0],["2021-09-15",94.8765,95.5254,94.5304,94.9197,1285000.0],["2021-09-16",94.8678,95.162,94.4093,94.6256,1134100.0],["2021-09-17",94.764,94.764,93.371,94.1151,3614300.0],["2021-09-20",93.0942,94.0545,92.8779,93.769,1947200.0],["2021-09-21",94.2189,94.2189,93.2067,93.8728,1420200.0],["2021-09-22",93.8728,94.9543,93.4922,94.6256,1610600.0],["2021-09-23",94.7207,95.8109,94.6169,95.4388,1072300.0],["2021-09-24",95.0668,95.4734,94.6342,95.1533,1055200.0],["2021-09-27",94.7899,95.0322,93.994,94.1064,1273400.0],["2021-09-28",93.2413,93.5873,92.1857,92.3415,1443000.0],["2021-09-29",92.3588,94.0286,92.2376,93.3105,1714800.0],["2021-09-30",98.6227,99.1938,96.1223,97.2903,4219400.0],["2021-10-01",98.0603,99.9724,96.3386,99.6263,2182300.0],["2021-10-04",99.3322,100.604,98.7612,99.5052,2270300.0],["2021-10-05",98.1988,101.4952,98.0863,101.0799,1848100.0],["2021-10-06",100.6559,102.2306,100.405,102.1267,1516800.0],["2021-10-07",103.1823,103.2861,101.971,102.6459,1397300.0],["2021-10-08",102.9573,103.1563,102.1527,102.6718,1099800.0],["2021-10-11",102.5766,102.5766,101.5038,101.5211,1059500.0],["2021-10-12",101.2962,102.4901,101.2702,101.5125,1010600.0],["2021-10-13",101.9191,102.1527,100.4483,101.6249,1145800.0],["2021-10-14",102.6459,102.9919,102.2133,102.741,1307700.0],["2021-10-15",102.8968,103.3726,102.5766,103.0871,1778900.0],["2021-10-18",102.7929,104.0042,102.2479,103.9177,1305900.0],["2021-10-19",104.1253,105.4145,103.8658,105.3885,1401300.0],["2021-10-20",105.5529,105.7605,104.9386,105.4577,901200.0],["2021-10-21",105.3539,105.9941,104.904,105.8816,1067800.0],["2021-10-22",105.9855,107.4649,105.9249,107.0843,1197800.0],["2021-10-25",106.7209,107.3351,106.4267,106.5738,910600.0],["2021-10-26",106.8074,107.2659,106.2623,106.8766,998800.0],["2021-10-27",106.7555,107.2486,105.3106,105.9682,1231600.0],["2021-10-28",105.9509,106.9285,105.6827,106.7295,1256900.0],["2021-10-29",107.1731,107.7298,106.6686,107.234,1280300.0],["2021-11-01",107.234,107.234,105.1899,105.7727,1196600.0],["2021-11-02",106.2772,107.3819,105.9032,107.3645,1424800.0],["2021-11-03",107.5037,107.7385,105.7814,107.3819,945800.0],["2021-11-04",107.2427,108.0778,106.7991,107.6342,952200.0],["2021-11-05",108.4779,109.4347,108.1039,108.4083,1149900.0],["2021-11-08",108.6519,108.9911,106.4773,107.1558,1039000.0],["2021-11-09",107.1558,107.2514,105.8858,106.9644,1164600.0],["2021-11-10",106.9905,107.869,106.6338,107.0862,923100.0],["2021-11-11",107.1732,107.6951,106.7643,107.3384,671700.0],["2021-11-12",107.6081,108.8259,107.3471,108.3822,729900.0],["2021-11-15",108.4779,108.6867,107.2949,108.2778,953000.0],["2021-11-16",108.2343,109.5217,108.2343,108.7736,1124400.0],["2021-11-17",108.33,109.5913,108.1474,109.4695,777900.0],["2021-11-18",109.4434,109.5565,108.4866,109.1738,773700.0],["2021-11-19",109.7479,109.774,108.6084,108.7215,1145500.0],["2021-11-22",108.6084,110.3133,107.8777,108.1908,1424300.0],["2021-11-23",107.9212,109.2695,107.6255,109.139,1511000.0],["2021-11-24",108.6345,109.2955,108.3474,108.7997,1421700.0],["2021-11-26",108.1387,108.8868,106.2772,106.5121,886300.0],["2021-11-29",107.6081,108.2431,106.9209,107.6255,1824600.0],["2021-11-30",107.6776,107.8603,102.8935,103.6851,3420300.0],["2021-12-01",105.0246,105.6683,102.4325,102.4673,1956700.0],["2021-12-02",103.0588,105.5553,102.9718,104.9464,1396800.0],["2021-12-03",105.0246,105.503,103.2502,104.207,1285300.0],["2021-12-06",105.1812,106.3381,104.8594,106.0597,1529700.0],["2021-12-07",106.6686,107.8516,106.6686,107.1036,1214600.0],["2021-12-08",107.4341,108.0169,106.4686,107.0253,1357700.0],["2021-12-09",107.0253,107.3906,106.1902,106.399,1106800.0],["2021-12-10",106.7817,108.1126,106.4773,108.0778,1168400.0],["2021-12-13",108.1387,108.6954,107.0514,108.2083,1404900.0],["2021-12-14",107.3993,108.0604,105.477,106.4947,1778300.0],["2021-12-15",106.7034,109.1825,106.5555,108.9737,1472200.0],["2021-12-16",109.4695,109.974,107.8777,108.4257,1512400.0],["2021-12-17",107.9821,109.2086,107.4689,107.7646,3246000.0],["2021-12-20",106.2772,107.7472,105.7292,107.6863,1586100.0],["2021-12-21",108.4605,110.2524,108.0169,109.974,2583400.0],["2021-12-22",112.9315,117.8287,110.4698,116.0455,4604200.0],["2021-12-23",116.5587,119.3422,116.4891,116.7675,2841700.0],["2021-12-27",117.1241,118.168,116.0281,117.9853,1988800.0],["2021-12-28",118.3158,119.0813,117.5939,118.168,1079100.0],["2021-12-29",118.0114,120.1164,118.0114,119.4988,1311800.0],["2021-12-30",119.6815,120.8819,118.5333,118.6899,1063300.0],["2021-12-31",118.7507,119.4205,118.1592,118.7333,1004200.0],["2022-01-03",118.3071,119.0378,115.715,117.0023,2448300.0],["2022-01-04",116.8371,118.194,116.0455,116.7762,1873400.0],["2022-01-05",116.4891,117.1763,114.4798,114.5494,1796200.0],["2022-01-06",114.5494,115.254,113.3403,113.7752,2453300.0],["2022-01-07",113.7404,114.2884,111.9834,112.0703,1555500.0],["2022-01-10",111.2527,111.2527,109.0433,110.1045,2127600.0],["2022-01-11",111.3832,112.2095,109.5217,112.0095,1847800.0],["2022-01-12",113.0707,113.0707,110.8439,111.5832,1213900.0],["2022-01-13",111.7311,112.1486,109.9392,110.148,1459300.0],["2022-01-14",109.2347,110.2263,107.9908,108.7302,1602300.0],["2022-01-18",106.8861,107.9299,106.2076,107.0166,1887900.0],["2022-01-19",107.3819,108.2518,105.39,105.4857,1714100.0],["2022-01-20",105.1812,107.8864,104.9551,105.2421,1898100.0],["2022-01-21",105.5117,106.138,103.1893,103.2241,2268000.0],["2022-01-24",102.7804,104.5636,100.2927,104.4592,3432700.0],["2022-01-25",103.3545,104.7985,101.7714,103.3111,2318100.0],["2022-01-26",104.0417,104.2766,98.092,98.7879,3430500.0],["2022-01-27",99.4664,100.0839,96.161,97.0743,2966200.0],["2022-01-28",97.1355,100.9331,96.138,100.9156,2813500.0],["2022-01-31",100.1281,103.3657,99.6293,103.0419,2127600.0],["2022-02-01",102.4469,103.5932,101.9481,103.3394,2017400.0],["2022-02-02",102.7619,105.3869,102.7619,105.0982,2065100.0],["2022-02-03",104.0832,105.0632,103.7244,104.0044,2009900.0],["2022-02-04",103.4794,105.352,102.5081,104.9232,1892500.0],["2022-02-07",105.0019,105.6232,104.1882,104.9757,1386600.0],["2022-02-08",104.7919,106.1219,104.2319,105.8944,1569600.0],["2022-02-09",107.1107,108.7645,106.612,108.607,2164300.0],["2022-02-10",106.2444,107.5745,104.8707,105.3257,2448900.0],["2022-02-11",104.6344,106.0695,103.8294,104.0482,2084800.0],["2022-02-14",104.0919,104.4244,102.6394,103.6719,2687400.0],["2022-02-15",104.7044,105.1332,103.9782,105.0982,1774600.0],["2022-02-16",104.7657,105.5794,103.4706,105.0194,2175200.0],["2022-02-17",104.2144,104.5032,101.6331,101.8081,1897900.0],["2022-02-18",101.4494,102.4469,100.8631,101.3619,1453000.0],["2022-02-22",100.8981,102.1844,100.3206,101.1431,1746800.0],["2022-02-23",101.6506,102.1756,99.1743,99.4106,1743000.0],["2022-02-24",97.6868,101.4931,97.4681,101.3181,2456500.0],["2022-02-25",101.4669,103.8557,101.0906,103.8119,1259700.0],["2022-02-28",102.5956,104.4507,102.2456,104.1794,1689300.0],["2022-03-01",104.0219,104.6082,102.2369,102.8581,1468500.0],["2022-03-02",103.4269,105.7807,103.2432,105.3344,1332600.0],["2022-03-03",106.3495,106.7345,104.9932,105.3694,1433500.0],["2022-03-04",104.7919,108.4757,103.7332,108.1345,1967800.0],["2022-03-07",108.1083,109.2283,106.682,107.1107,2234000.0],["2022-03-08",106.472,108.2132,103.4707,103.6282,1958000.0],["2022-03-09",105.5882,107.382,104.5644,107.0145,1679600.0],["2022-03-10",105.3432,107.2157,103.7419,106.9182,1317600.0],["2022-03-11",107.7232,108.9133,105.4044,105.5182,1071000.0],["2022-03-14",105.6844,106.507,104.2407,104.9057,1116400.0],["2022-03-15",105.8157,106.6732,104.0657,106.5945,1321800.0],["2022-03-16",107.0932,109.0882,106.1219,108.9832,1450000.0],["2022-03-17",108.8258,109.9895,108.0995,109.9195,1414100.0],["2022-03-18",109.9808,112.5271,109.1758,112.1158,3561600.0],["2022-03-21",111.5208,111.9233,109.4645,110.8296,1605300.0],["2022-03-22",110.882,112.0196,110.4445,111.5208,1398400.0],["2022-03-23",110.987,110.987,109.622,109.7095,1562800.0],["2022-03-24",110.5145,111.8008,109.6483,111.7746,1125900.0],["2022-03-25",111.9583,112.8333,110.882,112.6233,1213400.0],["2022-03-28",112.5621,113.9621,112.0546,113.6383,1812700.0],["2022-03-29",114.4171,116.1671,113.8834,115.9659,2631200.0],["2022-03-30",115.5021,120.3672,112.4396,119.781,2875100.0],["2022-03-31",120.6735,123.0885,119.361,119.4135,3185600.0],["2022-04-01",119.676,121.5572,118.4334,121.5135,2305800.0],["2022-04-04",121.8547,122.161,120.0522,121.8985,2742100.0],["2022-04-05",122.1173,124.1823,121.2073,121.846,2723900.0],["2022-04-06",121.6097,124.1823,120.866,123.5785,2751500.0],["2022-04-07",122.826,123.8935,121.8897,122.3622,3452100.0],["2022-04-08",121.636,123.2897,121.111,121.881,2396600.0],["2022-04-11",122.2397,122.3885,119.5622,119.7372,1575600.0],["2022-04-12",120.7785,121.5223,119.1072,119.5185,1359600.0],["2022-04-13",120.0085,120.9885,119.0022,120.656,1394100.0],["2022-04-14",120.656,121.1985,119.3784,119.606,1574900.0],["2022-04-18",118.9235,120.0435,118.0659,118.7834,1457900.0],["2022-04-19",118.9497,120.621,117.9959,120.2797,2158800.0],["2022-04-20",121.1985,122.6598,121.041,122.1785,1829800.0],["2022-04-21",122.6073,123.6135,120.6647,121.0322,1650700.0],["2022-04-22",120.5072,120.6122,114.7496,114.9334,2375400.0],["2022-04-25",115.0734,115.7647,112.3083,115.7209,2766200.0],["2022-04-26",115.0296,115.7734,113.3146,113.3233,2248900.0],["2022-04-27",114.3559,116.2809,113.9183,114.3559,1777700.0],["2022-04-28",115.3884,116.5434,114.1546,115.8521,1468400.0],["2022-04-29",115.4934,115.5021,110.6458,110.8908,1981500.0],["2022-05-02",111.0308,112.7983,109.5083,111.6958,1985900.0],["2022-05-03",112.2121,112.9121,111.372,112.4833,1492200.0],["2022-05-04",112.5183,116.2896,111.7658,115.9134,1916500.0],["2022-05-05",114.9596,115.2309,107.9682,109.0182,2353500.0],["2022-05-06",108.1258,109.307,107.1107,108.642,1873300.0],["2022-05-09",107.767,107.767,104.7132,105.2382,2423500.0],["2022-05-10",107.0407,107.6707,103.9957,105.1157,2248900.0],["2022-05-11",104.0059,105.3975,103.6007,104.1292,2805900.0],["2022-05-12",103.451,104.1908,101.8743,103.8737,2213900.0],["2022-05-13",104.7369,106.2519,104.367,105.424,1336900.0],["2022-05-16",105.0276,106.5778,104.4463,105.7499,1152900.0],["2022-05-17",107.256,107.6964,106.525,107.1239,1328400.0],["2022-05-18",106.0405,106.0846,103.1867,103.4422,1606800.0],["2022-05-19",102.7903,103.4333,101.5044,102.0329,2290300.0],["2022-05-20",103.3805,103.8385,100.5003,103.3453,2266500.0],["2022-05-23",104.0675,104.7369,102.3411,104.1204,1801500.0],["2022-05-24",103.5038,103.9882,101.9095,103.7945,1625400.0],["2022-05-25",103.1251,104.7634,102.6759,103.9266,1413800.0],["2022-05-26",104.5432,107.4058,104.1116,106.754,1537300.0],["2022-05-27",107.8726,109.3083,107.5908,109.2907,1560600.0],["2022-05-31",108.8063,109.8809,107.5819,109.0705,2523500.0],["2022-06-01",109.3964,109.9425,107.0447,107.6877,1483900.0],["2022-06-02",108.1457,111.0435,107.5379,110.9378,1551400.0],["2022-06-03",110.4798,111.2813,109.9337,110.8145,1355400.0],["2022-06-06",111.8979,112.259,110.286,110.9202,1210700.0],["2022-06-07",109.7664,111.8627,108.9296,111.6425,1238500.0],["2022-06-08",110.9731,111.3518,109.8368,110.6295,1187400.0],["2022-06-09",110.242,110.5767,107.9695,107.9871,1066200.0],["2022-06-10",106.5426,107.4586,105.3799,106.2519,1360100.0],["2022-06-13",104.0411,104.7193,102.7023,103.2396,1701000.0],["2022-06-14",103.9706,103.9794,102.3411,103.4686,1509700.0],["2022-06-15",104.0059,105.4592,102.4556,103.8914,1380400.0],["2022-06-16",101.9007,102.2707,99.408,100.2448,2236500.0],["2022-06-17",100.236,101.1609,97.3029,99.5314,4520600.0],["2022-06-21",100.5971,102.6494,100.4826,102.4204,1992800.0],["2022-06-22",101.1961,103.1339,100.4122,101.8479,1760300.0],["2022-06-23",102.8168,103.6359,101.7598,103.3277,1785500.0],["2022-06-24",104.1996,107.8462,103.8913,107.8374,2321600.0],["2022-06-27",107.7493,109.8632,107.6172,108.04,2906700.0],["2022-06-28",108.0576,109.2203,105.3623,105.5913,2431200.0],["2022-06-29",102.3499,104.1908,99.2231,101.1608,3477800.0],["2022-06-30",99.822,102.7287,99.6987,100.2977,2692100.0],["2022-07-01",100.6059,102.7287,99.9806,102.4909,1693000.0],["2022-07-05",101.6717,101.8038,98.4039,101.795,1427800.0],["2022-07-06",102.3235,103.8649,101.4339,103.0282,1910100.0],["2022-07-07",102.5437,103.2396,101.8743,102.6318,1548200.0],["2022-07-08",101.9095,103.1251,101.0111,102.8784,1294500.0],["2022-07-11",102.3235,102.9137,101.522,102.3676,1110600.0],["2022-07-12",102.5261,103.4245,100.6852,101.1608,1266800.0],["2022-07-13",98.9324,100.8437,98.8267,99.8308,1350200.0],["2022-07-14",98.8619,100.0775,97.9195,99.6547,1240400.0],["2022-07-15",100.9935,101.5044,100.465,101.293,1613300.0],["2022-07-18",101.9624,102.8784,100.421,100.9318,1377800.0],["2022-07-19",102.3323,105.2566,101.8919,104.966,1703000.0],["2022-07-20",105.2742,106.6483,104.7105,105.9613,2138500.0],["2022-07-21",106.1198,107.7141,105.5032,107.5027,1429700.0],["2022-07-22",108.0576,109.3259,107.1327,107.8462,1483100.0],["2022-07-25",107.7317,108.0752,106.5778,107.0358,1499900.0],["2022-07-26",107.3001,107.9431,106.3576,106.7804,1633600.0],["2022-07-27",107.3353,111.0171,107.027,110.4622,2095000.0],["2022-07-28",110.9819,113.36,110.5239,112.9813,1234100.0],["2022-07-29",113.0342,113.6243,112.2943,112.9901,1525900.0],["2022-08-01",112.0741,112.9549,110.9819,111.4927,1472700.0],["2022-08-02",111.2813,112.0476,110.3741,111.299,1416300.0],["2022-08-03",112.0653,114.0823,111.4751,113.5979,1154500.0],["2022-08-04",113.6243,113.6771,112.5761,113.2456,764800.0],["2022-08-05",111.8891,114.3289,111.8539,114.1087,979400.0],["2022-08-08",114.9807,115.8615,114.0999,115.2978,1310000.0],["2022-08-09",115.5356,116.205,114.8926,115.2978,978100.0],["2022-08-10",117.8677,118.2753,116.8043,117.717,1171400.0],["2022-08-11",118.5766,118.7627,116.9018,117.0347,1280000.0],["2022-08-12",117.8234,120.1805,117.6195,120.1717,1824600.0],["2022-08-15",119.8793,122.4934,119.3299,122.4225,1501800.0],["2022-08-16",121.7402,122.7327,121.2971,122.5643,1092900.0],["2022-08-17",121.6604,122.9454,121.4389,122.839,1445600.0],["2022-08-18",122.9719,123.5922,122.263,123.3175,1068900.0],["2022-08-19",122.5023,123.1314,121.8288,122.7238,2748200.0],["2022-08-22",122.0504,122.0504,120.0033,120.4641,1314500.0],["2022-08-23",120.5084,120.8452,119.4805,119.6311,1024800.0],["2022-08-24",119.5514,120.4464,119.3121,119.702,1142100.0],["2022-08-25",120.0742,120.216,118.2665,118.7982,1522700.0],["2022-08-26",119.0286,119.126,113.9243,114.137,1966600.0],["2022-08-29",113.6939,113.8357,112.5064,112.6394,1430000.0],["2022-08-30",112.8077,112.8077,109.8125,110.0872,1559400.0],["2022-08-31",111.2215,111.2215,109.0327,109.2986,1598800.0],["2022-09-01",109.0681,110.229,108.3326,110.1049,1359900.0],["2022-09-02",110.2999,111.2392,106.5958,107.1363,1759800.0],["2022-09-06",107.287,108.6605,106.3654,107.7655,1352400.0],["2022-09-07",107.9605,110.1581,107.7832,109.7948,1359000.0],["2022-09-08",109.3517,111.1329,108.4301,110.9734,1392900.0],["2022-09-09",111.2481,112.7546,110.8316,112.3912,1524600.0],["2022-09-12",112.79,113.7559,112.4178,112.8343,1109200.0],["2022-09-13",110.7075,111.1329,107.9427,108.182,1979800.0],["2022-09-14",108.6782,108.9352,106.2856,107.3579,2066900.0],["2022-09-15",107.1718,107.5528,104.9564,105.4172,1285400.0],["2022-09-16",104.7083,106.8793,103.893,106.454,2133000.0],["2022-09-19",105.8425,107.7035,105.3729,107.6591,1067000.0],["2022-09-20",106.9857,107.2161,105.6033,106.3742,1312100.0],["2022-09-21",107.6503,108.0402,104.4601,104.4867,1948200.0],["2022-09-22",104.2475,105.3729,103.1043,104.2209,2137200.0],["2022-09-23",103.5474,103.7689,100.5256,101.9257,2098500.0],["2022-09-26",101.9257,102.7676,100.6231,101.0573,1855100.0],["2022-09-27",101.7751,102.5638,99.3559,100.4193,1981700.0],["2022-09-28",103.3524,105.6387,99.5951,104.0171,3301800.0],["2022-09-29",103.2018,103.4411,99.1343,100.4813,2699300.0],["2022-09-30",101.1548,102.4486,99.3381,99.4356,2524400.0],["2022-10-03",100.375,102.36,99.5243,101.784,1837100.0],["2022-10-04",103.3347,104.2386,101.8991,102.2536,2203000.0],["2022-10-05",101.6067,102.6878,99.7812,101.5447,2169800.0],["2022-10-06",101.589,101.7928,98.771,98.9748,2327900.0],["2022-10-07",97.9912,98.2836,96.5645,97.1139,2133500.0],["2022-10-10",97.6279,97.8937,96.1923,97.3709,1469700.0],["2022-10-11",97.2025,97.7342,95.2618,96.0062,1700800.0],["2022-10-12",96.1657,96.6177,95.5365,95.7049,1429200.0],["2022-10-13",93.7465,98.3368,93.6313,97.7165,1892500.0],["2022-10-14",98.7267,99.0812,96.4138,96.7594,1790700.0],["2022-10-17",98.8685,99.9053,98.3634,99.2052,1631100.0],["2022-10-18",100.7826,102.0764,99.6483,100.4724,1811100.0],["2022-10-19",99.2229,99.9141,97.6456,98.7621,1289600.0],["2022-10-20",99.1255,100.1357,97.8139,98.4165,1233400.0],["2022-10-21",98.257,99.7281,97.2025,99.3913,1264000.0],["2022-10-24",100.7383,101.2877,99.347,101.1548,1308800.0],["2022-10-25",101.2877,103.3613,101.2877,103.2195,2035600.0],["2022-10-26",103.3436,104.6462,101.7219,102.2536,1587400.0],["2022-10-27",102.741,103.6183,102.0764,102.5815,1257800.0],["2022-10-28",103.0068,106.7907,102.8916,106.1527,1953900.0],["2022-10-31",105.2311,105.7717,104.3272,104.8412,1693700.0],["2022-11-01",105.5058,105.9134,103.6271,104.6196,1072000.0],["2022-11-02",104.4867,105.7628,101.4383,101.4649,1501200.0],["2022-11-03",100.0559,101.394,99.1786,100.1711,1593400.0],["2022-11-04",101.1105,101.7396,98.5938,100.8092,1784400.0],["2022-11-07",101.3586,102.7144,100.6319,102.2447,1354400.0],["2022-11-08",102.789,105.9209,102.4054,104.4397,1342800.0],["2022-11-09",104.2077,104.5111,102.682,102.8247,1216400.0],["2022-11-10",107.4377,108.6958,105.5729,108.3032,2058200.0],["2022-11-11",108.5174,108.9011,106.3313,107.9731,2098000.0],["2022-11-14",107.75,109.9629,107.295,108.1337,1818900.0],["2022-11-15",110.3376,110.3376,107.2593,108.562,1521700.0],["2022-11-16",108.8475,109.2401,107.1165,107.5091,1827100.0],["2022-11-17",106.4473,107.8214,105.3766,107.2682,1442700.0],["2022-11-18",108.0445,108.7315,106.6168,107.8125,1164000.0],["2022-11-21",107.8839,109.1063,107.3842,108.4549,919100.0],["2022-11-22",109.1241,109.7041,107.6162,109.5524,1117900.0],["2022-11-23",109.6149,110.3465,109.2223,109.8915,1194900.0],["2022-11-25",109.945,110.3911,109.4542,109.9361,599600.0],["2022-11-28",108.8564,109.4096,107.1522,107.4913,1524300.0],["2022-11-29",107.286,107.9909,105.9298,107.2057,1217800.0],["2022-11-30",107.1968,110.8105,106.7507,110.6677,2628900.0],["2022-12-01",111.0425,112.72,110.3822,112.3363,1466300.0],["2022-12-02",110.4447,112.6932,110.3554,112.4077,1291100.0],["2022-12-05",111.1585,111.6046,109.3829,109.9182,1415800.0],["2022-12-06",110.1859,110.1859,107.0273,107.634,1198300.0],["2022-12-07",107.9374,108.2854,106.8399,107.4645,932000.0],["2022-12-08",107.7143,108.8654,106.9559,107.2147,1489900.0],["2022-12-09",106.831,107.295,106.3313,106.6347,1563700.0],["2022-12-12",107.0719,109.8201,106.6347,109.7219,1271200.0],["2022-12-13",113.6658,114.1119,109.4632,110.0342,1255300.0],["2022-12-14",109.5613,111.6671,108.4906,109.4543,2155500.0],["2022-12-15",108.1605,108.4192,104.2077,104.4665,2076300.0],["2022-12-16",103.2441,103.9757,102.6552,103.4671,2859800.0],["2022-12-19",103.6367,104.1185,102.557,103.0745,1810100.0],["2022-12-20",102.6017,103.2887,101.299,101.9503,1501400.0],["2022-12-21",102.4946,103.3779,101.6291,102.4054,2282600.0],["2022-12-22",99.0415,100.1301,96.3647,100.0944,4399900.0],["2022-12-23",100.5941,103.717,100.3085,103.5118,2503100.0],["2022-12-27",103.3779,103.5385,101.9592,102.7266,1494900.0],["2022-12-28",102.6819,103.6813,102.0574,102.102,1590000.0],["2022-12-29",102.4767,104.4576,102.2001,103.9133,1372400.0],["2022-12-30",103.3422,103.601,101.6915,103.1102,1060900.0],["2023-01-03",104.0739,104.2345,102.5035,103.3333,1792600.0],["2023-01-04",104.3505,105.4569,103.3065,104.4576,1475200.0],["2023-01-05",103.8508,103.8954,101.4506,102.0395,1352300.0],["2023-01-06",103.137,105.2695,102.5927,104.7966,1257900.0],["2023-01-09",104.7074,106.2153,104.5111,104.7609,1484200.0],["2023-01-10",104.6003,105.2427,103.3779,104.6717,1112400.0],["2023-01-11",105.3588,106.8756,104.5468,106.7864,1579200.0],["2023-01-12",106.6169,107.1522,105.9566,106.9381,1373000.0],["2023-01-13",106.7685,107.6876,106.4295,107.3485,1237700.0],["2023-01-17",106.0815,107.1701,105.2338,105.6621,2157200.0],["2023-01-18",105.8584,106.4205,104.5468,104.6003,1809800.0],["2023-01-19",104.3148,104.5735,102.9764,103.0745,1122000.0],["2023-01-20",103.2084,105.7603,102.3518,105.2249,1987600.0],["2023-01-23",105.0911,107.9285,104.4576,107.063,1599300.0],["2023-01-24",106.9827,107.1968,105.2249,105.8406,1332300.0],["2023-01-25",103.8954,103.9222,100.2728,103.1638,2335300.0],["2023-01-26",103.6724,103.949,102.3786,102.6998,1679100.0],["2023-01-27",101.8789,102.3429,100.5137,100.8528,2257700.0],["2023-01-30",100.6119,103.0746,100.4959,102.334,2798200.0],["2023-01-31",102.7444,103.3869,101.5488,103.3779,1564900.0],["2023-02-01",103.1816,105.7246,102.6195,105.0286,1535700.0],["2023-02-02",105.8227,107.8928,105.0911,107.6073,2475700.0],["2023-02-03",106.0458,107.1968,104.3237,105.8049,1791700.0],["2023-02-06",104.7252,105.5461,103.9043,104.0917,1102100.0],["2023-02-07",103.5207,105.6354,103.0924,105.1714,1128300.0],["2023-02-08",104.2192,104.9378,102.9796,103.2401,2081000.0],["2023-02-09",104.327,104.4078,101.8387,102.1801,1890200.0],["2023-02-10",101.5064,103.0514,101.5064,102.6023,1571800.0],["2023-02-13",102.6741,103.824,102.5663,103.7611,1295700.0],["2023-02-14",103.4646,103.9767,101.5064,102.3508,1246200.0],["2023-02-15",102.0723,103.5994,101.5513,103.5096,1415900.0],["2023-02-16",102.1531,103.7611,101.9016,102.9975,1263500.0],["2023-02-17",102.6292,103.5545,102.3058,103.0784,1220300.0],["2023-02-21",101.8926,102.207,100.0961,100.1769,1775500.0],["2023-02-22",100.3116,100.9045,99.3146,99.4223,1219200.0],["2023-02-23",99.7457,100.4464,99.1079,99.9972,1266900.0],["2023-02-24",98.7307,99.9434,98.3174,99.6918,1569900.0],["2023-02-27",100.4284,100.8776,99.3325,99.7008,1164800.0],["2023-02-28",99.4044,100.3117,99.1259,99.1708,1691900.0],["2023-03-01",99.0271,99.5661,97.8863,99.4403,1925600.0],["2023-03-02",98.8295,100.9225,98.8295,100.6979,1427600.0],["2023-03-03",100.8686,101.5153,100.2398,101.2638,1694900.0],["2023-03-06",101.4075,102.0723,101.165,101.6231,1212600.0],["2023-03-07",101.5782,101.7309,100.2308,100.6889,2161400.0],["2023-03-08",100.6081,101.6142,100.1859,101.2279,1128000.0],["2023-03-09",101.7489,101.8297,99.6739,99.7547,1279100.0],["2023-03-10",99.3235,99.5751,96.6556,96.8622,1901200.0],["2023-03-13",96.3682,99.2966,95.919,97.3114,1906600.0],["2023-03-14",98.3624,98.9822,95.9819,97.2305,1885300.0],["2023-03-15",96.3951,96.8353,95.4789,96.1167,1992900.0],["2023-03-16",95.946,97.8324,95.3711,97.6168,1583000.0],["2023-03-17",97.6168,98.1917,96.3862,96.5928,7237500.0],["2023-03-20",97.2036,98.7037,96.8712,98.542,2174400.0],["2023-03-21",98.9912,99.4493,97.9851,99.072,1901500.0],["2023-03-22",99.072,99.4044,96.0987,96.1795,1930400.0],["2023-03-23",96.2424,98.5959,95.9011,96.9072,1984700.0],["2023-03-24",96.9071,98.03,96.2514,97.7695,1655000.0],["2023-03-27",98.2995,98.5061,97.5539,97.9851,2284400.0],["2023-03-28",97.6886,99.3595,97.4551,97.8953,2643500.0],["2023-03-29",99.2696,104.9738,98.1198,104.2282,5048100.0],["2023-03-30",105.9349,105.9349,101.7669,101.9914,2497400.0],["2023-03-31",102.737,103.4107,102.1441,102.9346,3092600.0],["2023-04-03",101.201,101.2908,99.09,100.0062,3514600.0],["2023-04-04",100.2218,100.8955,97.6348,98.7217,2958400.0],["2023-04-05",98.56,99.072,97.0329,97.7605,2333800.0],["2023-04-06",97.5719,98.4432,97.0958,97.9492,2090100.0],["2023-04-10",96.8443,98.1827,96.5928,98.1827,2573400.0],["2023-04-11",98.1827,98.4522,97.4371,98.2545,2325200.0],["2023-04-12",99.1169,99.3235,97.2665,97.3832,1932300.0],["2023-04-13",97.6617,98.2097,97.0509,98.1378,1749600.0],["2023-04-14",97.9851,98.7666,96.3053,96.9431,1561200.0],["2023-04-17",97.4192,98.4252,97.0598,98.4252,1777900.0],["2023-04-18",98.569,99.0541,97.5,98.1827,1370100.0],["2023-04-19",98.2815,99.0091,97.7965,98.6049,1268800.0],["2023-04-20",97.8503,98.5061,97.2395,97.9761,1464000.0],["2023-04-21",98.3534,98.4792,97.6168,98.3803,1343100.0],["2023-04-24",98.551,99.7188,98.3893,99.611,1995600.0],["2023-04-25",98.9822,98.9822,96.6107,96.97,1888600.0],["2023-04-26",95.0118,96.1975,94.1225,94.6525,2350000.0],["2023-04-27",95.0657,97.0688,94.9399,96.8712,1688400.0],["2023-04-28",97.518,98.8295,97.0778,98.6858,1854200.0],["2023-05-01",98.3803,99.4583,98.2456,98.8744,1438100.0],["2023-05-02",98.7936,98.9912,96.1346,96.6556,1394000.0],["2023-05-03",97.3203,98.048,96.6377,96.7185,1510500.0],["2023-05-04",96.4939,96.8982,95.9819,96.2963,1584700.0],["2023-05-05",97.0149,97.7156,95.7753,96.8622,1539300.0],["2023-05-08",97.0509,97.0509,95.4609,95.5148,1205100.0],["2023-05-09",95.6675,96.7095,95.2004,96.3412,2051300.0],["2023-05-10",97.5731,98.4336,96.6492,98.3883,2249300.0],["2023-05-11",97.6727,97.8811,96.2959,96.5677,1919400.0],["2023-05-12",97.0749,97.3467,95.9427,96.8213,1010900.0],["2023-05-15",96.8213,98.2253,96.5133,97.9807,1551600.0],["2023-05-16",97.6999,97.7633,95.9155,96.0695,2063800.0],["2023-05-17",96.622,97.5369,95.9517,97.2017,1667100.0],["2023-05-18",97.084,98.5604,96.8394,98.5152,1053100.0],["2023-05-19",98.8231,98.9952,97.4554,97.9264,1480600.0],["2023-05-22",98.5514,99.892,97.7271,99.6293,1419100.0],["2023-05-23",99.6021,99.6202,98.3068,98.5967,2351100.0],["2023-05-24",98.796,99.1492,97.8811,98.1257,1723300.0],["2023-05-25",97.5097,97.9083,96.0785,97.718,2619700.0],["2023-05-26",97.9989,99.113,97.0115,97.9807,2188900.0],["2023-05-30",98.3249,98.3249,95.2905,97.2289,2164000.0],["2023-05-31",97.392,97.4463,94.2851,95.0459,16804900.0],["2023-06-01",95.9155,97.1564,95.1727,97.1021,3044300.0],["2023-06-02",97.3014,99.9735,96.8666,99.8648,2892700.0],["2023-06-05",100.2633,101.4771,99.9191,101.1329,2547500.0],["2023-06-06",101.2235,101.2416,99.8557,100.9155,1581600.0],["2023-06-07",101.2235,101.8576,100.1456,101.3684,1849700.0],["2023-06-08",101.0786,101.3322,100.1637,100.5079,1513700.0],["2023-06-09",100.2452,101.6583,99.9826,101.1692,1545100.0],["2023-06-12",101.613,102.6728,101.1782,102.4373,1768000.0],["2023-06-13",102.8268,103.18,102.3829,102.8177,1381800.0],["2023-06-14",103.3431,103.7235,100.6076,101.0333,1615900.0],["2023-06-15",100.9699,102.8992,100.7525,102.6365,1366900.0],["2023-06-16",103.0894,103.8322,102.4826,102.8902,3843800.0],["2023-06-20",102.3558,102.6275,101.2688,101.6674,1520100.0],["2023-06-21",101.4771,103.0714,100.6529,102.229,2018200.0],["2023-06-22",102.0297,102.3557,100.2724,100.7887,1417700.0],["2023-06-23",100.0912,100.1003,97.872,98.1709,2821200.0],["2023-06-26",97.9264,100.3992,97.8811,100.2271,1924200.0],["2023-06-27",100.5804,101.296,100.2271,100.6076,1769200.0],["2023-06-28",100.7253,100.979,99.3032,100.2815,2266900.0],["2023-06-29",103.5514,103.959,98.5876,99.0314,2886700.0],["2023-06-30",100.6891,102.709,99.8376,101.3322,2943600.0],["2023-07-03",100.9336,101.2869,100.1184,100.9699,1132000.0],["2023-07-05",100.6619,102.8268,100.1637,102.2471,2576700.0],["2023-07-06",101.0876,103.2072,100.6076,103.0079,3527300.0],["2023-07-07",102.2833,104.3938,101.9572,102.7543,2165000.0],["2023-07-10",103.1166,106.0333,103.0713,105.508,3161100.0],["2023-07-11",105.6348,107.4554,105.6348,107.0116,2799800.0],["2023-07-12",108.2163,108.2888,106.2326,107.392,2837900.0],["2023-07-13",107.392,109.3304,107.1656,109.1765,2545900.0],["2023-07-14",108.8141,109.8467,108.4518,109.4754,2406000.0],["2023-07-17",108.8685,110.5533,108.6964,109.6294,1839000.0],["2023-07-18",109.5388,111.1692,109.3304,110.6801,1675800.0],["2023-07-19",110.825,111.912,110.7073,111.6946,1479000.0],["2023-07-20",111.5134,112.4283,110.825,112.1837,1599200.0],["2023-07-21",112.9174,113.1258,111.7852,111.7852,5885800.0],["2023-07-24",111.9663,113.5062,111.7852,113.4519,1646100.0],["2023-07-25",113.2073,113.4971,112.6547,113.2435,1329500.0],["2023-07-26",113.162,116.8758,113.162,115.7164,2452300.0],["2023-07-27",115.9881,117.4827,114.4664,115.0823,2217100.0],["2023-07-28",115.9518,116.2508,113.7145,114.6022,1909700.0],["2023-07-31",114.403,114.5298,112.5914,113.6511,1508400.0],["2023-08-01",113.4428,114.249,112.5008,113.9591,1550500.0],["2023-08-02",112.7997,113.2163,112.1022,112.6729,1490200.0],["2023-08-03",112.7906,113.479,112.0479,112.9265,1012400.0],["2023-08-04",113.2526,113.2526,111.1511,111.4047,1268800.0],["2023-08-07",111.8124,113.4066,111.6584,113.2888,1056900.0],["2023-08-08",112.7363,112.7363,111.1421,112.229,1533200.0],["2023-08-09",112.0648,113.4242,112.0648,113.1596,1044300.0],["2023-08-10",113.4151,114.3366,112.9315,113.4151,1002000.0],["2023-08-11",113.0958,114.6559,112.6304,114.4825,1419100.0],["2023-08-14",114.2727,115.1394,113.8165,114.0355,967900.0],["2023-08-15",113.187,113.7435,112.7217,112.7582,1824500.0],["2023-08-16",112.7582,113.0775,111.6998,111.7637,1385200.0],["2023-08-17",112.0648,112.7582,110.1853,110.3952,1836800.0],["2023-08-18",109.9025,110.7328,109.72,109.9208,1480900.0],["2023-08-21",109.793,110.2036,109.0814,110.0029,1404000.0],["2023-08-22",110.3222,110.6871,108.8989,108.981,1394100.0],["2023-08-23",109.4281,111.2345,109.0266,110.9608,1164300.0],["2023-08-24",111.5812,112.0922,110.085,110.1762,1146000.0],["2023-08-25",110.3404,111.6269,110.2583,111.1889,1452700.0],["2023-08-28",111.7272,111.9827,111.1342,111.49,1460600.0],["2023-08-29",111.49,111.6451,110.1306,111.2893,1694900.0],["2023-08-30",111.4535,112.1104,111.1524,111.7911,1171000.0],["2023-08-31",111.5539,111.8549,110.9517,111.5174,1930900.0],["2023-09-01",111.9371,112.4115,110.4682,111.6725,1219800.0],["2023-09-05",110.7419,111.5265,110.1488,110.7328,1977700.0],["2023-09-06",109.9755,110.4682,109.3916,109.8204,1149400.0],["2023-09-07",109.8843,110.4773,109.4737,109.6562,1056400.0],["2023-09-08",110.1762,110.3313,109.7018,109.9755,989600.0],["2023-09-11",109.9755,110.1397,108.8077,109.3825,1063100.0],["2023-09-12",109.3825,109.5923,108.9263,109.2639,968300.0],["2023-09-13",109.0175,109.3733,108.4062,108.8442,872800.0],["2023-09-14",109.2,109.3368,108.3606,108.5157,1479600.0],["2023-09-15",108.5705,108.5705,105.5871,105.806,3431500.0],["2023-09-18",105.806,106.8826,105.806,106.1162,1857900.0],["2023-09-19",105.8152,106.2166,105.1218,105.9703,1514400.0],["2023-09-20",106.4082,106.7001,105.4684,105.5141,1612400.0],["2023-09-21",104.994,105.2677,103.1967,103.3791,1872400.0],["2023-09-22",102.9868,104.1638,102.9868,103.0507,1285300.0],["2023-09-25",103.069,104.3645,102.9595,104.328,1667100.0],["2023-09-26",103.9722,104.3097,102.5398,102.8409,3140600.0],["2023-09-27",102.6401,107.7311,100.7424,106.2987,3391800.0],["2023-09-28",106.8826,108.2512,106.1892,106.8552,2402500.0],["2023-09-29",107.4026,107.722,104.7386,105.2221,1691500.0],["2023-10-02",104.7659,104.9849,103.4704,103.808,2220200.0],["2023-10-03",103.9448,105.2312,103.5434,104.2276,1680600.0],["2023-10-04",104.7294,105.5049,103.8445,105.1765,1702600.0],["2023-10-05",105.4776,105.5871,103.9813,104.8024,1103900.0],["2023-10-06",104.0817,107.3661,103.662,107.1107,2219700.0],["2023-10-09",106.8187,108.9445,106.8096,108.7164,1259100.0],["2023-10-10",108.68,109.6288,107.6855,108.0504,2029700.0],["2023-10-11",108.5978,108.7347,107.1837,108.2603,1380300.0],["2023-10-12",108.6982,108.8624,107.6216,108.169,1332500.0],["2023-10-13",108.6982,108.9354,106.7184,107.6399,932600.0],["2023-10-16",108.5978,108.7438,107.3114,108.3241,1292100.0],["2023-10-17",108.3971,109.0723,108.0687,108.6982,1110700.0],["2023-10-18",108.6434,108.7803,107.4756,107.9044,1372900.0],["2023-10-19",108.1234,109.1453,107.2293,107.8315,1622600.0],["2023-10-20",107.8315,108.0048,105.7422,105.8334,2038900.0],["2023-10-23",105.9064,107.6125,105.5323,106.4082,1540100.0],["2023-10-24",106.9647,107.3388,105.4411,106.8552,1229300.0],["2023-10-25",105.7786,105.7786,101.6,102.3573,3904900.0],["2023-10-26",102.4121,103.3518,101.8646,101.9559,2314900.0],["2023-10-27",101.7916,101.7916,99.4651,99.9669,1739100.0],["2023-10-30",100.8702,101.2898,99.6659,100.8793,1290500.0],["2023-10-31",100.9796,101.5544,100.3592,101.3172,1369800.0],["2023-11-01",99.7753,99.7753,96.9562,99.3192,3094200.0],["2023-11-02",100.0399,102.6675,99.9031,102.6128,1562600.0],["2023-11-03",103.5434,104.0999,99.0637,100.7789,2878300.0],["2023-11-06",101.0618,101.7643,100.341,101.7187,1745500.0],["2023-11-07",101.8373,102.8044,101.1074,102.6675,1910800.0],["2023-11-08",103.1511,104.3919,102.4942,104.0543,1502700.0],["2023-11-09",104.6017,105.067,103.735,104.0269,1897000.0],["2023-11-10",104.8298,105.6783,104.2459,105.3133,1537000.0],["2023-11-13",104.964,105.6168,104.6973,105.2582,1275400.0],["2023-11-14",106.9316,107.5108,106.0489,106.8948,1737800.0],["2023-11-15",107.2902,108.3843,107.2074,107.7039,2240500.0],["2023-11-16",108.7796,109.3037,106.1316,107.1063,1316400.0],["2023-11-17",107.7499,108.2004,107.1706,108.0533,1275500.0],["2023-11-20",107.6396,109.4417,107.6396,109.2026,1502300.0],["2023-11-21",109.2302,109.4692,108.6141,108.8256,1861900.0],["2023-11-22",109.7359,110.2324,108.7245,109.3681,2495300.0],["2023-11-24",109.6991,109.7083,108.7061,108.9543,548200.0],["2023-11-27",108.6693,109.506,108.2556,109.3681,1659800.0],["2023-11-28",109.5428,110.0485,109.0463,109.9473,1903100.0],["2023-11-29",110.3335,112.0897,110.0301,111.3909,1991100.0],["2023-11-30",111.7954,112.3287,111.0875,112.1448,2678400.0],["2023-12-01",112.1356,114.14,111.8414,113.9377,1625900.0],["2023-12-04",112.6321,114.3791,112.6137,114.1768,1610600.0],["2023-12-05",114.0205,114.2596,112.6597,113.1286,1732000.0],["2023-12-06",113.6803,114.5262,113.0919,114.3975,1841600.0],["2023-12-07",114.7928,115.2434,113.5976,114.7745,1753100.0],["2023-12-08",114.4159,115.0779,113.8642,114.0297,1707800.0],["2023-12-11",114.7377,115.9697,114.6825,115.1146,2264800.0],["2023-12-12",115.6203,116.457,114.5722,116.3651,1406500.0],["2023-12-13",116.6685,117.8638,115.602,117.7994,2907700.0],["2023-12-14",118.3419,118.4798,116.3467,116.6133,3489700.0],["2023-12-15",116.3467,117.542,116.1536,116.6225,3827300.0],["2023-12-18",117.5328,117.6891,116.5949,117.45,1751100.0],["2023-12-19",117.5971,118.9487,116.788,118.4154,2755400.0],["2023-12-20",117.9005,119.2154,117.4868,117.5604,2761500.0],["2023-12-21",112.4023,112.4023,109.0371,109.3221,5820000.0],["2023-12-22",109.1382,111.3449,109.0279,110.2048,2654400.0],["2023-12-26",109.7083,110.8852,109.5244,110.499,1388300.0],["2023-12-27",110.4347,110.4347,109.3221,109.4784,1394800.0],["2023-12-28",109.7451,110.3979,109.4692,109.8738,2203000.0],["2023-12-29",109.5336,109.9198,108.7981,109.5152,1241800.0],["2024-01-02",109.267,109.4968,107.8694,108.3751,1982100.0],["2024-01-03",108.9176,109.129,107.3637,107.4281,1595000.0],["2024-01-04",107.9614,108.9176,107.7131,108.3567,1525400.0],["2024-01-05",108.0257,109.0923,107.9705,108.4762,1299400.0],["2024-01-08",108.4578,109.9473,107.9797,109.8462,2047500.0],["2024-01-09",109.0003,109.2762,108.0349,109.1107,1252800.0],["2024-01-10",109.1382,109.6531,108.6418,109.3129,1011400.0],["2024-01-11",109.3865,109.6256,108.2924,109.5428,1711700.0],["2024-01-12",110.3151,110.6737,109.221,110.0761,1033800.0],["2024-01-16",109.7451,110.1956,109.0831,110.1588,1967400.0],["2024-01-17",109.7451,110.6737,109.7451,110.4347,1385100.0],["2024-01-18",110.5174,110.8024,109.3221,110.6737,1884800.0],["2024-01-19",111.2806,112.862,110.1404,112.2552,2256400.0],["2024-01-22",112.1632,113.1746,111.9885,112.8988,1151200.0],["2024-01-23",112.7609,113.5516,112.6413,112.9264,2017500.0],["2024-01-24",113.5975,114.3699,111.7127,112.0713,2591300.0],["2024-01-25",112.0253,113.2758,110.7841,111.2622,1563800.0],["2024-01-26",111.4828,111.6391,110.6553,111.1978,1166700.0],["2024-01-29",110.8576,111.7403,110.7565,111.584,1490200.0],["2024-01-30",110.6921,112.6689,110.5542,112.5586,1445600.0],["2024-01-31",113.1286,113.8458,111.6851,111.9242,2351300.0],["2024-02-01",111.9701,112.1816,109.6255,111.3449,2086800.0],["2024-02-02",111.4277,112.2552,110.5082,111.9609,1946200.0],["2024-02-05",111.5472,111.5656,109.8002,110.2324,1663600.0],["2024-02-06",110.6553,112.7333,110.2967,112.3471,2238500.0],["2024-02-07",113.0459,113.2666,111.8506,112.2644,1411100.0],["2024-02-08",112.1724,112.9172,111.3449,112.862,1084400.0],["2024-02-09",113.1011,113.3217,112.0253,113.1194,1714800.0],["2024-02-12",113.1009,113.4899,112.5823,113.0824,2256900.0],["2024-02-13",112.6656,112.8416,111.4709,112.4248,1932700.0],["2024-02-14",112.8046,113.7214,112.3137,113.1935,1792100.0],["2024-02-15",113.5455,114.1011,113.3695,113.7214,1435400.0],["2024-02-16",113.5918,114.6754,112.999,114.2679,1100300.0],["2024-02-20",114.2679,115.3144,114.166,115.2959,1415500.0],["2024-02-21",115.4996,115.6293,113.7029,114.3142,1100600.0],["2024-02-22",114.6383,115.7775,114.1382,115.4996,1467200.0],["2024-02-23",115.7682,116.009,115.3792,115.4348,1077000.0],["2024-02-26",115.4163,115.6108,114.1752,114.2586,1192500.0],["2024-02-27",113.9622,114.6105,113.2676,113.8233,1052100.0],["2024-02-28",113.8233,114.2957,113.2676,113.3695,898500.0],["2024-02-29",114.0456,114.0456,113.138,113.564,1954700.0],["2024-03-01",113.0917,113.5918,112.4156,113.2028,1017700.0],["2024-03-04",113.8696,115.1755,113.2676,113.3047,2728600.0],["2024-03-05",113.3417,113.4529,110.8319,111.3505,1691300.0],["2024-03-06",111.2486,112.4156,110.7763,111.8136,1800000.0],["2024-03-07",112.5545,113.0453,111.2579,112.184,2036100.0],["2024-03-08",111.9155,112.8879,111.369,111.8969,1344900.0],["2024-03-11",112.2859,112.786,110.9893,112.6564,1280400.0],["2024-03-12",112.2118,113.8604,112.0451,113.5918,1551800.0],["2024-03-13",113.5918,114.2308,112.9527,113.1102,1637700.0],["2024-03-14",113.1843,113.4714,111.9895,112.5915,1674400.0],["2024-03-15",112.3693,112.8972,110.943,111.3968,5841100.0],["2024-03-18",112.1377,112.6193,111.5821,111.6376,1214900.0],["2024-03-19",111.545,112.2118,111.156,112.1007,1111400.0],["2024-03-20",112.5545,114.416,112.0266,113.9159,1500000.0],["2024-03-21",114.2308,114.5457,113.2676,113.2954,2191100.0],["2024-03-22",113.7677,113.7677,111.7765,111.9155,1426400.0],["2024-03-25",111.6654,111.8414,109.6649,110.1743,1892800.0],["2024-03-26",109.8224,110.9523,109.6557,110.7485,1723300.0],["2024-03-27",111.7951,112.8323,111.2672,112.5545,1526300.0],["2024-03-28",112.9898,113.8881,112.8509,113.7307,1618300.0],["2024-04-01",113.9159,113.9993,112.2952,112.6378,2815200.0],["2024-04-02",107.9608,113.527,106.2474,113.0639,5003900.0],["2024-04-03",113.0083,113.0361,110.4244,111.3783,2484900.0],["2024-04-04",112.3322,112.8138,110.5725,111.1282,2029100.0],["2024-04-05",111.1468,113.3602,111.0171,113.3417,2056100.0],["2024-04-08",112.7119,114.944,112.5915,114.7032,2647100.0],["2024-04-09",115.5923,117.3519,115.1477,117.2408,2227500.0],["2024-04-10",116.6944,116.8796,114.2957,115.3237,1914200.0],["2024-04-11",115.5645,116.5647,113.7585,115.0644,1712400.0],["2024-04-12",114.5364,114.9347,113.2213,113.9159,2004400.0],["2024-04-15",114.9995,115.4719,113.2213,113.4065,2138100.0],["2024-04-16",113.4436,113.6936,112.0636,112.1933,2000700.0],["2024-04-17",112.5175,112.5175,110.2762,110.341,2281300.0],["2024-04-18",110.9337,110.9337,109.0444,109.0907,2297800.0],["2024-04-19",109.0907,110.9986,109.0907,110.6929,2643300.0],["2024-04-22",111.1375,113.0083,110.9893,112.2766,1912000.0],["2024-04-23",112.2766,113.0731,111.795,112.6378,1223700.0],["2024-04-24",111.8784,113.6196,111.5265,113.4714,1806800.0],["2024-04-25",114.2957,114.8143,112.3137,112.962,1204300.0],["2024-04-26",112.2767,113.1658,110.9986,111.1097,2400500.0],["2024-04-29",111.3968,112.0914,111.2208,111.8877,1925900.0],["2024-04-30",111.4617,111.5728,109.9335,110.0354,1687600.0],["2024-05-01",110.0909,113.0917,110.0909,110.5911,1470900.0],["2024-05-02",110.7115,110.7763,108.498,109.702,1478900.0],["2024-05-03",110.4614,111.332,110.0909,111.2301,1540500.0],["2024-05-06",111.4246,111.7858,110.7948,111.721,837900.0],["2024-05-07",112.0081,113.0083,111.7302,112.7953,1070100.0],["2024-05-08",112.9805,113.0824,111.3598,112.2396,875700.0],["2024-05-09",112.4637,113.332,112.1276,113.2573,1460000.0],["2024-05-10",113.7149,114.4898,113.276,114.4245,1063000.0],["2024-05-13",114.8166,116.6,114.7886,116.4973,1685900.0],["2024-05-14",116.712,117.8418,114.91,115.5075,2451300.0],["2024-05-15",116.0678,116.9828,115.825,116.1238,1266300.0],["2024-05-16",116.1238,117.3002,115.3675,116.8894,1455300.0],["2024-05-17",116.8054,117.487,115.909,117.3189,2414700.0],["2024-05-20",117.459,117.4683,116.572,117.2442,896500.0],["2024-05-21",117.6737,117.6737,116.4973,117.5523,943800.0],["2024-05-22",117.4123,119.0276,116.8988,118.5607,1736700.0],["2024-05-23",118.2993,118.2993,117.1789,117.3283,2120600.0],["2024-05-24",117.5337,118.4394,115.7877,115.9931,1354400.0],["2024-05-28",115.5822,115.6756,111.558,112.2956,2484800.0],["2024-05-29",111.3993,112.6411,110.8204,110.8764,1327400.0],["2024-05-30",111.1098,111.5113,110.2975,110.559,1429200.0],["2024-05-31",110.559,112.6131,110.4096,112.1929,4177900.0],["2024-06-03",112.1742,112.3236,110.8484,112.1836,1978400.0],["2024-06-04",111.8288,114.1537,111.3993,113.5094,1266000.0],["2024-06-05",113.6402,113.9016,112.1369,113.5748,1166400.0],["2024-06-06",113.7802,114.6672,113.4347,113.7522,1177300.0],["2024-06-07",113.2573,115.9277,113.2573,114.4525,1975900.0],["2024-06-10",114.023,114.3591,112.7438,113.8549,2717800.0],["2024-06-11",113.7335,115.8997,113.5561,115.713,2435600.0],["2024-06-12",116.0117,116.2545,114.5552,114.6766,1889300.0],["2024-06-13",114.023,114.7046,113.2106,114.5365,1528200.0],["2024-06-14",114.4711,114.7046,113.4067,113.9016,1144900.0],["2024-06-17",113.4627,116.6093,112.7905,116.4412,1478000.0],["2024-06-18",116.6466,117.2349,115.8063,117.1415,1181600.0],["2024-06-20",116.9828,117.8324,116.5626,116.7867,2256800.0],["2024-06-21",117.2816,117.8231,116.8614,117.6084,2828800.0],["2024-06-24",117.8511,119.2797,117.2629,117.7204,1735900.0],["2024-06-25",117.7671,118.0939,116.4973,116.74,2485100.0],["2024-06-26",116.712,116.712,109.5319,109.6066,5176200.0],["2024-06-27",109.4385,110.3535,107.8793,110.0267,2609900.0],["2024-06-28",109.7746,111.8848,109.728,110.699,6556900.0],["2024-07-01",111.0818,112.1743,108.6449,109.2425,1727800.0],["2024-07-02",109.0277,110.5776,108.5235,110.5309,1717800.0],["2024-07-03",110.3629,110.531,109.5973,109.6439,1072400.0],["2024-07-05",109.924,109.924,108.6169,109.7466,1585800.0],["2024-07-08",109.6906,110.1761,108.094,108.4675,1601500.0],["2024-07-09",108.3181,109.4479,108.122,109.2611,1802100.0],["2024-07-10",109.3171,109.3171,107.7485,109.2144,2368100.0],["2024-07-11",109.093,110.6617,108.841,109.2985,1609300.0],["2024-07-12",110.0081,110.9698,109.6439,110.4562,1453500.0],["2024-07-15",110.7177,113.7802,110.7177,113.5655,1979700.0],["2024-07-16",113.4814,116.0678,113.4347,116.0397,1791500.0],["2024-07-17",116.3199,118.5047,116.3105,118.402,3488800.0],["2024-07-18",117.2256,119.6812,115.5916,116.0024,2757400.0],["2024-07-19",116.2265,116.6093,114.2004,114.5458,1822200.0],["2024-07-22",114.91,115.4422,113.2853,114.8259,1586000.0],["2024-07-23",114.2657,115.9931,114.0323,115.5075,1809400.0],["2024-07-24",115.7783,115.8624,114.5459,115.0687,2784300.0],["2024-07-25",115.8717,118.9529,115.5636,115.7596,1829000.0],["2024-07-26",116.1985,117.8231,116.0211,117.4123,1371600.0],["2024-07-29",117.6551,118.6821,116.9361,118.3647,971600.0],["2024-07-30",118.7475,119.9053,118.6448,119.4384,1657900.0],["2024-07-31",120.4094,121.3058,119.4477,119.5318,2494200.0],["2024-08-01",118.9529,120.148,117.2816,118.1032,2112500.0],["2024-08-02",118.0379,119.0649,116.3852,118.8408,2415600.0],["2024-08-05",119.3357,119.5131,116.0491,116.4319,2256900.0],["2024-08-06",116.4319,118.4113,115.8437,116.9174,1547500.0],["2024-08-07",116.7214,118.7568,114.9193,115.05,1880300.0],["2024-08-08",115.4453,117.6006,114.89,117.0547,2028000.0],["2024-08-09",116.8665,117.3842,115.7653,117.1395,1210000.0],["2024-08-12",117.083,117.3465,115.8877,116.4712,1751600.0],["2024-08-13",116.4053,118.3536,116.0947,118.0336,1284100.0],["2024-08-14",117.9865,118.2595,117.1583,117.7418,1637900.0],["2024-08-15",117.9206,118.8618,117.9206,118.4195,1250100.0],["2024-08-16",118.363,118.363,117.5536,117.8359,1171500.0],["2024-08-19",117.8359,118.7865,117.3559,117.8453,1562500.0],["2024-08-20",117.7324,118.3348,117.3089,117.883,975200.0],["2024-08-21",118.5889,119.6242,118.0712,119.5583,1616300.0],["2024-08-22",120.0759,120.4054,119.323,120.3677,1390800.0],["2024-08-23",120.8383,122.4948,120.2454,122.3536,2120600.0],["2024-08-26",123.1724,123.756,122.4571,122.5324,1817500.0],["2024-08-27",121.5442,122.8618,121.5442,122.4477,2022100.0],["2024-08-28",122.9654,124.3583,121.9395,122.3348,1392400.0],["2024-08-29",123.003,123.6995,121.4501,121.9301,1135900.0],["2024-08-30",122.2783,123.6618,121.6007,123.483,1798900.0],["2024-09-03",123.3607,125.2901,122.8054,124.1701,1604700.0],["2024-09-04",124.283,125.1771,123.3701,124.2736,988700.0],["2024-09-05",124.3301,124.5183,121.7324,122.4195,1207100.0],["2024-09-06",122.4477,123.3795,121.3371,121.7701,1359500.0],["2024-09-09",122.4195,124.5371,121.7795,124.443,1199500.0],["2024-09-10",124.8948,126.3725,124.1795,126.2313,1226000.0],["2024-09-11",125.3089,125.7325,121.6007,125.1678,2324700.0],["2024-09-12",125.9018,126.5607,124.5748,126.2971,1567900.0],["2024-09-13",126.203,128.3772,126.0901,127.1442,1499700.0],["2024-09-16",127.4548,129.3184,126.8242,127.2384,1244300.0],["2024-09-17",127.0877,128.3866,126.8242,126.9936,1263400.0],["2024-09-18",127.0407,127.4925,124.5748,124.7066,1444700.0],["2024-09-19",126.4477,126.4477,124.4807,125.3371,1252600.0],["2024-09-20",125.3371,126.5513,124.0759,125.4218,2411800.0],["2024-09-23",125.9866,126.9842,125.0736,126.1748,1346300.0],["2024-09-24",126.1748,126.1748,124.8854,125.7701,1693400.0],["2024-09-25",126.156,126.363,124.5936,124.6689,1810000.0],["2024-09-26",125.2431,125.8266,124.3677,125.1678,1544800.0],["2024-09-27",125.5819,126.2595,124.9136,125.1678,1670700.0],["2024-09-30",125.2148,126.8901,125.1018,126.2971,2812700.0],["2024-10-01",129.5913,133.2619,124.4054,132.5089,5197900.0],["2024-10-02",131.1819,133.6854,130.3913,132.4807,3208300.0],["2024-10-03",131.7278,132.7066,130.6078,131.1631,2884900.0],["2024-10-04",132.3489,132.396,130.1842,130.4948,1776600.0],["2024-10-07",129.7701,130.4666,128.9136,129.356,1148000.0],["2024-10-08",129.8831,130.4195,129.196,130.0336,1079800.0],["2024-10-09",130.0995,131.6807,129.836,131.6148,1159100.0],["2024-10-10",131.1913,131.6337,130.4854,131.0972,892800.0],["2024-10-11",131.756,131.8407,130.6078,130.7207,1498100.0],["2024-10-14",130.9184,134.3348,130.4289,133.9772,1430300.0],["2024-10-15",133.9772,135.6901,133.4501,133.9301,1499900.0],["2024-10-16",133.6478,134.1184,132.5372,133.9113,1170500.0],["2024-10-17",134.6078,134.796,133.1019,133.949,1279600.0],["2024-10-18",133.9678,134.1089,132.876,133.2054,1359700.0],["2024-10-21",133.3466,133.5631,132.0854,132.7913,834000.0],["2024-10-22",132.2078,133.309,131.3419,133.0266,1305200.0],["2024-10-23",132.2078,133.5631,131.7748,133.1113,1062200.0],["2024-10-24",133.6478,134.0901,132.4995,133.3466,1171900.0],["2024-10-25",133.9772,134.3631,131.9442,132.076,1237600.0],["2024-10-28",131.8501,132.349,131.1537,132.0195,1514300.0],["2024-10-29",131.7936,134.0431,131.0783,133.5254,2044500.0],["2024-10-30",133.1772,134.0901,131.6995,133.0736,1435700.0],["2024-10-31",133.2054,133.6572,131.1066,131.1348,1594200.0],["2024-11-01",130.956,131.8972,129.9019,130.9089,1182400.0],["2024-11-04",131.9254,132.1795,130.7489,131.4642,1037600.0],["2024-11-05",131.8313,132.1419,131.1254,131.5395,2108000.0],["2024-11-06",134.909,140.4807,133.7889,139.8502,3512300.0],["2024-11-07",139.6133,139.7649,138.0406,138.8553,1593100.0],["2024-11-08",139.6323,141.3945,138.5522,140.7597,2022200.0],["2024-11-11",141.2808,142.7872,140.7881,140.9113,1325000.0],["2024-11-12",140.627,141.9061,140.1628,140.2197,2322900.0],["2024-11-13",139.9638,140.4091,138.5238,138.8269,2653200.0],["2024-11-14",138.3532,138.7038,137.6806,138.1732,1455200.0],["2024-11-15",138.1448,138.1448,135.2267,135.4446,1631200.0],["2024-11-18",135.8141,136.0699,134.1656,134.3077,1122500.0],["2024-11-19",133.834,134.374,132.9908,133.2655,1353600.0],["2024-11-20",132.7918,134.5824,132.356,134.374,1349000.0],["2024-11-21",135.3783,136.6099,134.2508,136.5152,1089500.0],["2024-11-22",136.8373,137.8606,136.1457,136.8658,1249600.0],["2024-11-25",137.4816,138.2016,136.2594,137.6237,2018800.0],["2024-11-26",138.3248,138.628,137.349,138.5048,1366800.0],["2024-11-27",138.5427,139.6701,137.8606,138.05,1018000.0],["2024-11-29",137.8416,138.9122,137.7279,138.5806,730600.0],["2024-12-02",138.6754,138.7891,137.0174,137.8037,1265700.0],["2024-12-03",137.9364,138.0785,136.4299,136.8942,1453400.0],["2024-12-04",137.5479,137.6048,136.0036,136.411,1421300.0],["2024-12-05",136.591,136.9131,133.8151,134.9141,1414700.0],["2024-12-06",135.4067,136.3541,135.1604,135.3499,2243200.0],["2024-12-09",135.3499,135.6625,132.4602,133.5403,1692300.0],["2024-12-10",133.4455,135.1888,132.4602,134.9046,2385000.0],["2024-12-11",134.933,135.6341,133.5592,133.815,2179000.0],["2024-12-12",133.9098,134.6867,132.2234,133.7677,1810300.0],["2024-12-13",134.0424,134.4119,133.0287,133.5687,2138100.0],["2024-12-16",134.5256,134.7719,133.3413,133.7771,2512400.0],["2024-12-17",133.3129,134.8098,132.1286,132.9055,3513200.0],["2024-12-18",132.0339,134.2509,128.6989,128.7179,4054000.0],["2024-12-19",133.5308,135.1793,129.8832,130.5654,4199500.0],["2024-12-20",129.4,132.7444,129.4,132.2044,4925600.0],["2024-12-23",131.8539,132.2518,130.7264,132.0149,1514700.0],["2024-12-24",132.0244,134.2508,131.7875,133.9571,885800.0],["2024-12-26",133.654,135.3594,133.3982,135.1414,2364200.0],["2024-12-27",134.6298,135.4635,133.2181,133.8434,2032100.0],["2024-12-30",133.2655,133.3129,131.0391,132.6023,1639200.0],["2024-12-31",133.0761,133.5592,132.5076,132.8487,1265600.0],["2025-01-02",133.9571,134.1845,130.9443,131.2191,1601600.0],["2025-01-03",131.5886,132.7539,131.0391,132.3276,1284600.0],["2025-01-06",130.3001,132.0244,127.922,128.9073,2629000.0],["2025-01-07",129.959,132.8676,129.7979,131.9391,2279000.0],["2025-01-08",132.5928,133.076,130.878,132.8771,2080000.0],["2025-01-10",133.3697,133.6161,131.4275,131.7496,1904000.0],["2025-01-13",131.437,133.5592,131.058,133.1423,1430500.0],["2025-01-14",133.2466,134.8193,132.4981,134.2603,1729400.0],["2025-01-15",135.4825,137.7753,134.5635,136.6857,3787300.0],["2025-01-16",136.6857,139.5091,135.9468,139.1206,2263000.0],["2025-01-17",141.6029,141.6029,138.5048,138.5996,2116000.0],["2025-01-21",138.6659,139.4807,137.4342,138.0027,1483800.0],["2025-01-22",137.9648,138.7322,137.0647,137.1689,1654200.0],["2025-01-23",136.9226,137.7279,136.5152,137.1405,1331300.0],["2025-01-24",136.5815,138.6564,136.5815,138.429,1425400.0],["2025-01-27",137.8132,140.7692,137.3584,140.2575,2446000.0],["2025-01-28",140.3807,142.503,139.6323,139.727,1580300.0],["2025-01-29",140.2197,140.7408,138.609,139.168,1801900.0],["2025-01-30",139.4712,141.9913,139.4712,140.267,1472600.0],["2025-01-31",139.8596,141.1387,139.4333,139.907,1766400.0],["2025-02-03",139.528,141.366,138.5995,140.8071,1589300.0],["2025-02-04",140.3523,142.0198,139.6986,141.6503,1664200.0],["2025-02-05",142.0766,143.0714,140.845,142.9388,1538300.0],["2025-02-06",143.422,143.7441,141.9819,142.124,1536300.0],["2025-02-07",142.248,142.9823,139.7589,139.9401,1803400.0],["2025-02-10",141.1227,141.1227,139.7494,140.1976,1331800.0],["2025-02-11",139.53,139.8924,138.7194,139.3298,1404100.0],["2025-02-12",137.4511,140.5028,137.3938,140.1404,1377700.0],["2025-02-13",140.1309,141.8856,139.7017,141.7426,1252200.0],["2025-02-14",142.0572,142.3624,140.2739,140.4265,1052400.0],["2025-02-18",140.8175,142.3243,140.3788,141.5232,1931000.0],["2025-02-19",141.7616,143.2112,140.9319,143.0872,1094600.0],["2025-02-20",142.7153,143.6785,142.4292,143.297,1356200.0],["2025-02-21",143.1158,143.1921,140.7507,141.6281,1674300.0],["2025-02-24",141.7235,143.9646,141.4374,142.9442,2651000.0],["2025-02-25",143.2302,144.8228,143.1158,144.0027,1769200.0],["2025-02-26",143.4591,144.6321,142.124,142.3433,1211700.0],["2025-02-27",142.4292,143.6308,141.4278,141.8665,1678300.0],["2025-02-28",143.1063,144.7847,142.4578,144.6416,2485500.0],["2025-03-03",144.7275,147.3214,144.7275,146.2629,1790400.0],["2025-03-04",147.2738,147.7983,144.7561,144.9564,3820000.0],["2025-03-05",143.9169,146.158,143.6212,145.0517,1867500.0],["2025-03-06",144.2507,144.8419,141.0082,142.9442,2577100.0],["2025-03-07",142.4387,146.9114,142.0477,146.3678,2253800.0],["2025-03-10",146.3678,151.0312,146.2343,147.3596,3967500.0],["2025-03-11",146.9686,147.2738,139.6063,139.7112,2955300.0],["2025-03-12",138.8053,140.2262,137.165,138.2903,2780500.0],["2025-03-13",138.2617,139.0818,136.259,136.9075,1977300.0],["2025-03-14",136.7167,139.0914,136.6214,138.7003,1591300.0],["2025-03-17",138.1949,141.5613,137.7848,141.1322,1897000.0],["2025-03-18",139.6826,140.6935,138.872,140.1785,1351100.0],["2025-03-19",140.1976,141.0463,139.3774,140.6935,1722300.0],["2025-03-20",139.9401,140.6077,138.3094,138.5001,1464000.0],["2025-03-21",137.4415,137.8421,135.4293,136.3925,4764500.0],["2025-03-24",136.9742,138.4429,136.6881,138.1186,2153500.0],["2025-03-25",138.0709,139.0341,136.5927,137.451,3388000.0],["2025-03-26",141.9142,146.0245,137.823,143.2303,4429800.0],["2025-03-27",142.5531,145.0803,140.7507,144.7942,2640400.0],["2025-03-28",145.2616,145.7956,143.1444,144.0313,2419700.0],["2025-03-31",144.3842,147.5408,144.3842,147.1307,2910600.0],["2025-04-01",146.9305,147.9699,145.8719,147.4263,1940800.0],["2025-04-02",147.2261,148.0653,146.0531,147.7601,1422500.0],["2025-04-03",147.7315,148.3705,145.4141,146.4155,2623500.0],["2025-04-04",145.7574,145.9577,136.6023,136.6786,3049800.0],["2025-04-07",134.2754,138.7957,130.4798,133.9797,4652000.0],["2025-04-08",134.9525,135.9729,128.9921,130.661,4456200.0],["2025-04-09",129.1637,139.7112,128.7441,139.3774,5285600.0],["2025-04-10",138.5859,139.6921,133.7032,137.7181,3099900.0],["2025-04-11",137.7848,140.9796,134.9525,139.9496,1918200.0],["2025-04-14",140.0736,142.6104,139.2726,142.1622,1720000.0],["2025-04-15",141.9237,142.8965,140.6077,140.7793,1154300.0],["2025-04-16",140.7031,141.3611,137.8421,138.8244,1559000.0],["2025-04-17",139.5205,140.0069,137.8897,138.1854,2148200.0],["2025-04-21",137.3843,137.8135,131.7673,133.8844,2653600.0],["2025-04-22",135.4293,137.2127,134.8953,136.65,1903400.0],["2025-04-23",137.2031,138.8434,136.0969,136.5832,2870700.0],["2025-04-24",136.3734,137.7753,134.0656,137.5274,1602800.0],["2025-04-25",137.2889,137.2889,135.353,136.5737,1395000.0],["2025-04-28",136.5737,137.823,135.7249,137.4797,2228900.0],["2025-04-29",137.4797,140.3883,136.6118,139.6254,2131000.0],["2025-04-30",138.0233,140.4932,135.353,140.3025,2500100.0],["2025-05-01",139.5586,140.6935,137.6132,139.8161,1785000.0],["2025-05-02",141.3801,143.5736,140.6649,142.8678,1460400.0],["2025-05-05",142.8679,143.8025,141.9714,142.5246,1345300.0],["2025-05-06",141.9524,142.4769,140.8938,142.1145,1291700.0],["2025-05-07",142.5817,144.0885,142.143,143.3542,1610300.0],["2025-05-08",144.5081,145.7193,143.5545,144.3174,1295300.0],["2025-05-09",144.1648,145.004,143.8024,144.6226,1120300.0],["2025-05-12",147.2255,147.2255,144.1712,145.6983,2435100.0],["2025-05-13",145.8232,146.4764,145.2085,145.2853,1456500.0],["2025-05-14",144.5169,146.2746,143.566,146.0057,1823500.0],["2025-05-15",146.534,148.407,146.4091,148.3301,1549900.0],["2025-05-16",148.0996,150.0974,147.6001,149.8189,1415500.0],["2025-05-19",149.0601,151.9992,148.7912,151.9416,1628400.0],["2025-05-20",151.3557,151.98,150.6641,151.4421,1467000.0],["2025-05-21",150.4817,151.2885,149.4827,150.0494,1217500.0],["2025-05-22",150.0206,150.8082,149.1369,150.011,1034400.0],["2025-05-23",148.916,150.376,148.0804,149.9246,1085400.0],["2025-05-27",151.2789,152.9597,150.6834,152.6908,1759800.0],["2025-05-28",153.0942,153.44,150.7698,150.789,1484000.0],["2025-05-29",150.8466,151.6631,150.0398,151.202,1402400.0],["2025-05-30",151.5766,152.5371,150.7506,151.6727,1993800.0],["2025-06-02",150.8947,151.3461,149.3386,151.2789,1417400.0],["2025-06-03",150.8755,152.1049,150.2991,151.9992,1459500.0],["2025-06-04",151.7111,153.4304,151.2981,153.0366,1271100.0],["2025-06-05",152.8637,153.6129,152.2682,153.0174,958800.0],["2025-06-06",154.2468,154.8711,153.0942,153.4688,1005800.0],["2025-06-09",152.8445,153.0846,149.7613,150.7698,1488000.0],["2025-06-10",150.6161,151.2885,148.09,149.1754,1462900.0],["2025-06-11",149.4251,149.4251,147.3792,147.9555,1653500.0],["2025-06-12",148.1476,148.1668,145.4102,147.4273,1492700.0],["2025-06-13",146.5436,147.8403,146.0922,147.1679,2525400.0],["2025-06-16",147.8403,148.7816,147.2063,147.6097,1665100.0],["2025-06-17",147.6001,148.1956,145.9289,146.4956,1567100.0],["2025-06-18",146.4956,146.8029,144.1712,144.3825,2910200.0],["2025-06-20",144.3825,144.7763,142.7304,143.2299,3483500.0],["2025-06-23",143.7677,145.3718,142.9321,145.2757,2337900.0],["2025-06-24",145.3238,146.5436,144.2576,146.2362,4296500.0],["2025-06-25",139.5319,140.2331,131.4733,132.4915,9294200.0],["2025-06-26",133.0293,135.7091,132.6452,135.4402,3931500.0],["2025-06-27",135.6323,138.85,135.2673,138.2545,3850000.0],["2025-06-30",138.3025,140.2331,137.294,139.7144,4050200.0],["2025-07-01",139.9354,142.8841,139.4935,141.597,3666900.0],["2025-07-02",140.867,140.867,137.611,140.1947,3702000.0],["2025-07-03",140.5212,141.4433,139.8105,141.3185,1540000.0],["2025-07-07",141.4145,141.9236,139.5319,139.9161,3435900.0],["2025-07-08",139.532,140.406,137.6878,139.1862,3500000.0],["2025-07-09",139.3975,140.3387,138.4658,140.1755,2514400.0],["2025-07-10",139.2822,140.3292,138.9941,139.5704,2792900.0],["2025-07-11",139.4455,139.6952,137.1499,137.6301,1910300.0],["2025-07-14",137.4477,138.7923,136.9674,138.6098,2416000.0],["2025-07-15",137.9567,138.12,135.0848,135.1232,2034400.0],["2025-07-16",135.2001,136.8906,134.6814,136.6312,1760800.0],["2025-07-17",136.6312,138.0816,136.4871,137.6301,1834500.0],["2025-07-18",138.4754,138.4754,137.2844,137.7934,2487300.0],["2025-07-21",137.7934,138.9257,137.4934,138.0644,1439900.0],["2025-07-22",138.3064,140.8033,138.3064,139.9226,1585600.0],["2025-07-23",139.7871,141.0065,139.2742,140.5613,1873300.0],["2025-07-24",140.1839,141.9356,139.3903,141.6839,1698700.0],["2025-07-25",142.1969,143.3292,141.1904,143.2227,1294600.0],["2025-07-28",143.2711,143.3388,141.2968,141.5484,1447000.0],["2025-07-29",142.0033,142.6033,140.3677,142.5452,2112100.0],["2025-07-30",141.9646,143.2324,140.8032,141.2097,1749900.0],["2025-07-31",140.1258,142.1001,139.429,139.6806,2420700.0],["2025-08-01",138.5096,138.9548,133.9126,134.8514,4235400.0],["2025-08-04",134.9481,135.732,134.1545,134.9384,2389400.0],["2025-08-05",135.1707,135.4417,134.29,134.6965,1976700.0],["2025-08-06",135.103,135.1901,133.7674,134.5997,2018000.0],["2025-08-07",135.5385,136.5159,134.9288,135.9933,1885100.0],["2025-08-08",135.7804,137.3192,135.7417,136.6418,1368000.0],["2025-08-11",136.5547,137.0289,133.932,134.1352,2521900.0],["2025-08-12",134.1255,134.261,130.4673,130.6415,3123400.0],["2025-08-13",130.6899,134.3384,130.4867,134.1449,2584200.0],["2025-08-14",133.9223,134.4159,132.8287,133.061,1425000.0],["2025-08-15",133.5545,134.4643,132.5093,133.7965,2672200.0],["2025-08-18",133.8739,134.5901,132.8093,133.1384,1966100.0],["2025-08-19",133.3223,135.103,133.0513,134.532,2117000.0],["2025-08-20",135.374,136.2353,133.9803,134.4062,2274300.0],["2025-08-21",133.8255,134.2416,133.2351,133.9513,1609500.0],["2025-08-22",134.6868,136.6418,134.3675,136.274,2066300.0],["2025-08-25",135.8869,136.0321,133.7868,134.0384,1707700.0],["2025-08-26",133.7287,134.5223,133.1674,133.5932,3317500.0],["2025-08-27",133.7578,134.8514,133.2932,134.1836,1852700.0],["2025-08-28",134.2804,134.7255,133.4384,134.2513,1681400.0],["2025-08-29",134.3868,135.0352,133.9223,134.9675,1715800.0],["2025-09-02",134.2223,134.5804,130.8544,131.5802,2059200.0],["2025-09-03",130.8641,131.6577,130.0124,131.2609,1549200.0],["2025-09-04",131.1641,132.9642,130.4479,132.8964,1995600.0],["2025-09-05",133.2835,133.7384,129.4124,131.077,1898300.0],["2025-09-08",131.2609,131.6673,130.2447,131.0673,2097700.0],["2025-09-09",130.7479,131.4157,129.7511,130.0802,1388000.0],["2025-09-10",129.5866,130.6996,128.1736,128.7834,1860500.0],["2025-09-11",128.5995,131.3867,128.3866,131.0964,1698900.0],["2025-09-12",130.7383,131.5899,130.3415,130.7576,1305400.0],["2025-09-15",130.9802,131.406,127.5252,127.7188,2195000.0],["2025-09-16",127.7091,128.1349,126.0445,127.38,2991400.0],["2025-09-17",128.0188,129.8189,127.893,128.193,3784600.0],["2025-09-18",127.593,128.5898,126.722,126.8865,3656200.0],["2025-09-19",127.5252,127.7091,125.1638,125.8122,7782900.0],["2025-09-22",124.4573,126.6639,124.0992,126.1993,4327300.0],["2025-09-23",125.5412,126.4316,124.6509,125.1348,3847200.0],["2025-09-24",124.7864,125.8413,124.0509,124.138,3547400.0],["2025-09-25",124.7574,125.1348,122.0669,122.6089,3168900.0],["2025-09-26",123.0637,124.4864,122.6282,124.0799,3571300.0],["2025-09-29",124.4573,126.1219,124.1573,124.3896,4663000.0],["2025-09-30",117.6925,122.754,115.1859,122.6766,6937500.0],["2025-10-01",122.6766,122.9089,118.3119,120.0152,4875200.0],["2025-10-02",119.6474,119.7829,117.9054,119.4442,2709200.0],["2025-10-03",119.4829,120.8572,118.8829,120.5959,1970500.0],["2025-10-06",120.9346,120.9346,119.2894,120.3636,2936000.0],["2025-10-07",120.1217,122.9669,119.7636,122.9282,2437300.0],["2025-10-08",122.6669,122.7637,121.4475,122.5121,2273700.0],["2025-10-09",123.0444,123.0444,120.5378,121.1765,2325100.0],["2025-10-10",121.7572,122.2701,120.9056,121.5056,2711800.0],["2025-10-13",121.6411,123.6057,121.2153,123.3153,2867500.0],["2025-10-14",123.4412,125.038,122.9863,124.4477,2444100.0],["2025-10-15",124.1476,125.0767,123.2379,123.4121,2546000.0],["2025-10-16",123.6347,124.1283,121.825,122.4153,2860600.0],["2025-10-17",122.7831,123.1605,121.4669,122.4831,2461100.0],["2025-10-20",122.6669,123.8089,121.2636,122.5121,2388000.0],["2025-10-21",122.5798,124.6315,121.6604,123.4315,2380300.0],["2025-10-22",123.1218,124.4283,122.4347,122.5314,2218300.0],["2025-10-23",122.2992,122.8702,120.441,120.7314,1993400.0],["2025-10-24",121.0798,121.5153,120.2087,120.5862,4436800.0],["2025-10-27",120.5765,121.254,120.141,120.983,2646100.0],["2025-10-28",120.4991,120.712,119.0571,120.0539,2763600.0],["2025-10-29",118.4087,118.5538,113.231,113.6181,4919000.0],["2025-10-30",113.9762,114.8182,113.0568,113.4536,2476200.0],["2025-10-31",113.0568,114.2085,112.3406,113.26,2754200.0],["2025-11-03",112.8245,112.8245,109.8147,111.4019,2942700.0],["2025-11-04",112.4277,112.66,109.505,111.4309,3262700.0],["2025-11-05",111.4309,113.0471,110.6277,112.7471,3978600.0],["2025-11-06",112.4181,113.26,108.4598,109.1857,5031100.0],["2025-11-07",109.9381,110.2801,108.1694,109.4006,3515000.0],["2025-11-10",109.4886,110.0749,107.6418,108.9316,2397200.0],["2025-11-11",108.785,109.7524,108.3062,109.088,2052900.0],["2025-11-12",109.1661,109.4202,108.2965,108.5407,1731600.0],["2025-11-13",108.1597,109.342,107.4757,109.2443,3602200.0],["2025-11-14",109.7524,110.0553,108.1206,109.5374,2927000.0],["2025-11-17",109.3127,109.3225,107.4854,107.9545,2362700.0],["2025-11-18",107.9545,108.7948,106.5767,107.4464,2552800.0],["2025-11-19",107.4073,107.5538,105.5312,107.0457,2307700.0],["2025-11-20",107.2118,107.4757,105.6484,105.9806,2164400.0],["2025-11-21",105.9611,110.368,105.9611,108.9121,4236100.0],["2025-11-24",108.7166,109.0195,106.9187,107.3975,5405000.0],["2025-11-25",107.632,109.9185,107.4757,109.5472,2832400.0],["2025-11-26",109.2541,109.469,108.4821,108.8632,2203500.0],["2025-11-28",108.8534,109.6645,108.6971,109.1368,1244900.0],["2025-12-01",108.2965,109.215,107.7102,108.0131,5147500.0],["2025-12-02",108.404,108.5798,107.2412,108.2476,4057600.0],["2025-12-03",108.2476,111.0227,108.0717,110.7979,4278700.0],["2025-12-04",111.0325,111.5406,108.7362,109.215,2152400.0],["2025-12-05",109.3713,111.0031,109.0293,109.4983,2463800.0],["2025-12-08",109.342,110.2996,108.5114,109.8794,3679700.0],["2025-12-09",109.8208,110.8566,109.6938,110.1628,2835900.0],["2025-12-10",110.0162,110.9641,109.6645,110.2996,4022400.0],["2025-12-11",110.3875,112.3516,109.5667,112.0096,2594400.0],["2025-12-12",112.5666,113.8857,112.3027,112.8109,4543300.0],["2025-12-15",113.1822,113.8564,112.293,112.7425,4444700.0],["2025-12-16",112.5079,113.0356,111.736,112.5861,4114100.0],["2025-12-17",112.5861,115.1364,111.9705,114.0323,5109800.0],["2025-12-18",113.7,114.003,110.8663,111.6285,6418200.0],["2025-12-19",111.4624,111.5113,106.5376,109.7133,11297800.0],["2025-12-22",110.2508,112.3809,110.1628,112.2539,2927400.0],["2025-12-23",112.2636,112.3614,111.1106,111.4917,3155200.0],["2025-12-24",111.3158,112.4102,111.1399,111.9607,1082000.0],["2025-12-26",111.9607,112.3321,111.1595,111.5797,1586000.0],["2025-12-29",111.5797,112.0975,110.8859,111.394,1518000.0],["2025-12-30",111.0031,111.3647,110.3485,110.7979,2200900.0],["2025-12-31",110.5732,110.6514,109.5179,109.6156,1717700.0],["2026-01-02",109.557,109.6351,105.8536,106.1174,3214700.0],["2026-01-05",106.1174,108.0131,105.3357,106.9773,3286100.0],["2026-01-06",106.2836,109.1368,105.9904,108.6776,2639600.0],["2026-01-07",108.7459,109.684,108.4235,109.0782,2953300.0],["2026-01-08",108.404,112.0878,108.101,111.6383,3165600.0],["2026-01-09",111.3842,112.4395,110.71,111.1693,2410600.0],["2026-01-12",110.3094,111.3842,109.8208,110.1139,2055100.0],["2026-01-13",109.7231,110.1628,106.4204,107.1532,2919600.0],["2026-01-14",106.9969,108.3453,106.6744,107.7688,2257700.0],["2026-01-15",108.2183,109.3713,107.4854,107.9838,1779400.0],["2026-01-16",108.3453,108.8828,107.2509,108.6385,3421300.0],["2026-01-20",108.0717,108.0717,104.8569,104.9644,3569000.0],["2026-01-21",104.6224,106.2445,104.3586,104.7397,3600800.0],["2026-01-22",104.9742,106.0393,104.554,104.7397,4866000.0],["2026-01-23",104.4172,105.3944,104.0361,104.1925,2629200.0],["2026-01-26",104.6713,105.4334,102.8831,103.7625,2898500.0],["2026-01-27",102.6095,103.1372,101.3197,102.5411,2928400.0],["2026-01-28",101.4748,102.3042,100.7936,101.149,4080400.0],["2026-01-29",100.685,102.2647,100.2407,100.9318,6082700.0],["2026-01-30",100.6554,101.8895,99.7668,101.8204,4026300.0],["2026-02-02",102.3042,102.6003,100.7146,101.1688,3111100.0],["2026-02-03",99.1448,99.9939,95.8571,95.9163,6007800.0],["2026-02-04",95.7682,98.0785,93.6949,97.2294,5376900.0],["2026-02-05",97.9304,99.3225,95.5214,96.9234,3583500.0],["2026-02-06",97.2294,98.5425,96.3902,97.2788,3403500.0],["2026-02-09",97.2689,97.496,95.2844,96.8444,4298800.0],["2026-02-10",95.8077,98.2957,95.8077,97.7724,4655800.0],["2026-02-11",97.0023,97.8613,92.8853,93.6356,5719000.0],["2026-02-12",92.9544,93.4974,90.5355,91.2957,6212900.0],["2026-02-13",92.1251,93.5567,91.1082,93.1815,4773800.0],["2026-02-17",93.5073,94.771,91.7598,92.0856,3632000.0],["2026-02-18",92.4114,93.5665,91.661,93.0926,2775100.0],["2026-02-19",92.9149,93.3592,90.7132,91.1674,3273100.0],["2026-02-20",91.039,91.1871,89.173,90.0814,5312500.0],["2026-02-23",89.2915,89.4001,85.9347,86.2803,4910400.0],["2026-02-24",86.2506,89.1829,85.7866,87.3564,4120900.0],["2026-02-25",87.7711,90.1505,87.4255,90.0715,3503600.0],["2026-02-26",90.8218,93.5764,90.3973,93.2802,5650100.0],["2026-02-27",91.9967,93.0531,90.1998,92.4608,7012700.0],["2026-03-02",91.7203,93.2605,90.9601,93.0531,3775300.0],["2026-03-03",92.3127,95.1462,91.7795,94.3465,3043700.0],["2026-03-04",94.0207,95.1956,93.6159,94.5736,2693900.0],["2026-03-05",94.6723,97.417,94.5933,97.1307,4169500.0],["2026-03-06",96.331,99.7372,95.087,99.5693,5007900.0],["2026-03-09",98.2562,98.5228,95.8669,97.0517,4489900.0],["2026-03-10",96.5581,96.9234,92.9742,93.9121,3415000.0],["2026-03-11",94.4946,95.4029,91.9967,92.8063,3439100.0],["2026-03-12",92.9149,94.6229,90.4862,90.5059,3994300.0],["2026-03-13",91.197,91.5722,90.3677,91.434,2914600.0],["2026-03-16",91.4932,92.6681,91.3254,91.9177,2604500.0],["2026-03-17",92.6089,93.8825,90.9601,91.2563,2817400.0],["2026-03-18",90.19,91.1773,89.4199,89.489,3911600.0],["2026-03-19",89.9629,92.2929,89.874,90.5454,4642100.0],["2026-03-20",90.1801,92.1646,89.9135,91.3747,11214900.0],["2026-03-23",92.1152,93.4579,91.6117,92.3127,4935300.0],["2026-03-24",91.6808,91.819,88.8374,89.4594,5142200.0],["2026-03-25",94.001,94.2774,87.8797,92.1744,7975200.0],["2026-03-26",91.8881,95.0179,91.8388,92.4015,5360200.0],["2026-03-27",92.0658,92.0658,89.3903,90.5158,3583800.0],["2026-03-30",90.496,92.4509,90.3973,91.9375,3749000.0],["2026-03-31",92.8359,93.3,90.7823,90.9502,4515700.0],["2026-04-01",90.575,91.1378,88.5511,89.7556,5971000.0],["2026-04-02",89.9925,91.118,88.5412,90.5355,4514000.0],["2026-04-06",90.2097,91.0193,89.4199,90.6836,2571700.0],["2026-04-07",90.4763,91.6907,89.6667,90.4467,3039700.0],["2026-04-08",90.5553,91.7894,88.5116,88.7485,3211500.0],["2026-04-09",87.9982,88.0771,85.7372,86.7443,3493000.0],["2026-04-10",86.6851,86.8825,84.3649,84.4834,3686500.0],["2026-04-13",84.6018,88.3338,84.6018,88.1857,4436800.0],["2026-04-14",88.1857,89.0546,87.4946,87.7217,2883600.0],["2026-04-15",88.2549,89.9036,87.623,89.1138,3088600.0],["2026-04-16",90.0616,91.5821,89.7259,90.9601,3740300.0],["2026-04-17",91.898,92.1152,90.0221,90.7922,3215600.0],["2026-04-20",90.7922,92.1547,90.4269,91.9079,3595900.0],["2026-04-21",91.898,94.1885,91.4438,92.4904,3294800.0],["2026-04-22",92.1942,93.1124,91.3649,92.2436,3066800.0],["2026-04-23",91.2365,91.4438,88.2746,89.795,2545100.0],["2026-04-24",89.2817,89.7753,88.0574,88.6794,3081300.0],["2026-04-27",88.6597,89.953,88.403,88.788,3032500.0],["2026-04-28",90.2097,91.118,89.0249,89.8345,3006800.0],["2026-04-29",91.9572,92.9149,89.4989,92.8557,3692300.0],["2026-04-30",91.74,92.5891,90.654,91.4537,3130700.0],["2026-05-01",92.5398,93.3493,90.5158,91.8388,2198500.0],["2026-05-04",91.8684,93.2012,90.8515,91.3056,2388400.0],["2026-05-05",91.3747,91.9177,89.7358,91.6709,2816100.0],["2026-05-06",90.4763,90.8218,89.3903,90.2196,4140200.0],["2026-05-07",90.032,93.8529,89.8444,93.063,3964600.0],["2026-05-08",92.5003,93.4678,90.8317,92.7372,2446500.0],["2026-05-11",91.9079,93.1716,91.276,92.6878,3404700.0],["2026-05-12",93.5073,93.9911,91.6314,92.52,3558500.0],["2026-05-13",91.49,91.81,87.43,89.92,5243400.0],["2026-05-14",89.97,90.91,88.65,88.83,2857400.0],["2026-05-15",90.19,91.97,90.03,91.54,2921100.0],["2026-05-18",91.38,94.73,90.76,94.49,3035400.0],["2026-05-19",95.26,97.12,94.39,94.48,3276300.0],["2026-05-20",93.36,95.0,91.67,94.92,2753900.0],["2026-05-21",93.91,94.92,92.76,94.25,2315300.0],["2026-05-22",94.25,97.21,94.25,97.0,2593000.0],["2026-05-26",96.72,96.84,94.09,94.8,2959500.0],["2026-05-27",94.74,96.16,94.08,94.43,2474600.0],["2026-05-28",94.43,95.96,93.63,95.51,2270600.0],["2026-05-29",95.51,98.01,95.19,96.98,5719700.0],["2026-06-01",97.92,102.92,97.79,102.44,4135500.0],["2026-06-02",99.92,101.22,98.63,100.79,2513100.0],["2026-06-03",99.61,100.18,97.63,98.45,2446800.0],["2026-06-04",100.89,102.03,99.21,99.48,2237400.0],["2026-06-05",99.74,101.33,99.69,100.53,2410100.0],["2026-06-08",99.46,100.48,98.57,98.92,3612200.0],["2026-06-09",97.96,100.54,97.26,100.28,3369100.0],["2026-06-10",100.28,101.77,98.91,101.1,2679600.0],["2026-06-11",99.15,100.94,98.69,99.27,3147800.0],["2026-06-12",99.27,100.99,98.11,100.63,2639300.0],["2026-06-15",102.9,103.3,100.25,100.9,3593900.0],["2026-06-16",101.16,102.62,99.17,100.28,3386400.0],["2026-06-17",99.02,100.85,97.06,97.58,3603300.0],["2026-06-18",97.89,98.79,95.96,98.24,7100900.0],["2026-06-22",97.2,98.35,95.81,95.93,4519800.0],["2026-06-23",97.91,98.85,97.55,97.99,4562300.0],["2026-06-24",98.77,98.85,93.02,96.3,6388300.0],["2026-06-25",96.21,100.19,95.69,96.72,4398700.0],["2026-06-26",97.0,100.14,97.0,99.9,5596800.0],["2026-06-29",100.89,101.59,98.8,99.81,3535400.0],["2026-06-30",99.81,100.03,97.79,98.33,3174400.0],["2026-07-01",100.86,103.97,100.31,102.71,4417700.0],["2026-07-02",103.02,106.51,102.89,106.35,3656500.0],["2026-07-06",106.275,106.84,104.65,105.39,2630463.390258],["2026-07-07",107.46,109.73,107.46,108.12,2883796.539341],["2026-07-08",108.07,108.12,105.855,106.58,2524538.489452],["2026-07-09",104.62,106.9,103.74,106.26,3575047.363522],["2026-07-10",107.46,107.86,106.49,107.54,2179616.99413],["2026-07-13",108.91,111.64,108.7425,110.75,2352036.022132],["2026-07-14",107.99,110.52,107.49,109.52,2453909.723201],["2026-07-15",109.77,112.34,109.43,110,2474983.323427],["2026-07-16",111.47,115.24,111.47,114.7,3598358.27753],["2026-07-17",115.13,117.72,112.5,114.39,4269046.193698],["2026-07-20",113.87,115.39,112.58,115.2,2962703.73551],["2026-07-21",113.845,114.77,111.93,111.96,3011809.118581],["2026-07-22",113.13,113.238,110.1,110.74,3358107.68712],["2026-07-23",111.76,111.82,109.38,110.66,3283666.891574],["2026-07-24",111.23,114.35,110.64,113.55,2742840.952929],["2026-07-27",115,116.9,114.5,115.48,3451563.975293],["2026-07-28",116.64,119.96,116.64,118.87,5284120.483951],["2026-07-29",119.58,124.74,118.8701,122.13,4863358.501984],["2026-07-30",119.06,119.29,113.685,116.33,3646732.597916],["2026-07-31",114.94,117.28,113.8,116.84,3286404.187713],["2026-08-03",118.75,119.97,116.975,117.67,2857141.194101],["2026-08-04",115.6,118.97,115.11,118.66,2988673.069984],["2026-08-05",119.24,119.84,116.11,118.27,2403031.966021],["2026-08-06",119.01,120.25,117.85,120.13,3536847.264799],["2026-08-07",119.44,121.42,119.06,120.04,1918472.298161],["2026-08-10",119.74,120.455,119.0025,120.18,333999.535898],["2026-08-11",119.69,121.725,119.42,121.3,2353322.804452],["2026-08-12",120.12,121.045,118.5,120.37,1907601.483718],["2026-08-13",121.54,125.65,120.8602,125.4,2430965.739953],["2026-08-14",125.75,125.9,121.87,122.02,1670486.567848]]}