{"t":"PCAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2176,0.2215,0.2176,0.2176,126968.0],["1980-03-18",0.2127,0.2127,0.2088,0.2088,360855.0],["1980-03-19",0.2088,0.2098,0.2059,0.2059,213840.0],["1980-03-20",0.1951,0.1951,0.1912,0.1912,400950.0],["1980-03-21",0.1932,0.1971,0.1932,0.1932,173745.0],["1980-03-24",0.1932,0.1932,0.1893,0.1893,441045.0],["1980-03-25",0.1922,0.1961,0.1922,0.1922,253935.0],["1980-03-26",0.1922,0.1961,0.1922,0.1922,80190.0],["1980-03-27",0.1912,0.1912,0.1873,0.1873,1055835.0],["1980-03-28",0.1932,0.1971,0.1932,0.1932,200475.0],["1980-03-31",0.1932,0.1971,0.1932,0.1932,140333.0],["1980-04-01",0.1932,0.1971,0.1932,0.1932,66825.0],["1980-04-02",0.1932,0.1941,0.1902,0.1902,260618.0],["1980-04-03",0.1902,0.1941,0.1902,0.1902,153698.0],["1980-04-07",0.1902,0.1941,0.1902,0.1902,1262993.0],["1980-04-08",0.1902,0.1932,0.1893,0.1893,1283040.0],["1980-04-09",0.1941,0.198,0.1941,0.1941,4069643.0],["1980-04-10",0.1941,0.1971,0.1932,0.1932,53460.0],["1980-04-11",0.1932,0.1971,0.1932,0.1932,213840.0],["1980-04-14",0.1932,0.1951,0.1912,0.1912,86873.0],["1980-04-15",0.1912,0.1951,0.1912,0.1912,46778.0],["1980-04-16",0.1912,0.1941,0.1902,0.1902,735075.0],["1980-04-17",0.1893,0.1893,0.1854,0.1854,140333.0],["1980-04-18",0.1854,0.1883,0.1844,0.1844,233888.0],["1980-04-21",0.1844,0.1883,0.1844,0.1844,60143.0],["1980-04-22",0.1863,0.1902,0.1863,0.1863,133650.0],["1980-04-23",0.1659,0.1659,0.162,0.162,995693.0],["1980-04-24",0.1717,0.1756,0.1717,0.1717,821948.0],["1980-04-25",0.1717,0.1746,0.1707,0.1707,300713.0],["1980-04-28",0.1717,0.1756,0.1717,0.1717,120285.0],["1980-04-29",0.1717,0.1756,0.1717,0.1717,507870.0],["1980-04-30",0.1756,0.1795,0.1756,0.1756,300713.0],["1980-05-01",0.1756,0.1785,0.1746,0.1746,1610483.0],["1980-05-02",0.1746,0.1776,0.1737,0.1737,942233.0],["1980-05-05",0.1746,0.1785,0.1746,0.1746,621473.0],["1980-05-06",0.1776,0.1815,0.1776,0.1776,340808.0],["1980-05-07",0.1834,0.1873,0.1834,0.1834,227205.0],["1980-05-08",0.1863,0.1902,0.1863,0.1863,187110.0],["1980-05-09",0.1883,0.1922,0.1883,0.1883,173745.0],["1980-05-12",0.1883,0.1893,0.1854,0.1854,207158.0],["1980-05-13",0.1844,0.1844,0.1805,0.1805,654885.0],["1980-05-14",0.1863,0.1902,0.1863,0.1863,253935.0],["1980-05-15",0.1883,0.1922,0.1883,0.1883,167063.0],["1980-05-16",0.1912,0.1951,0.1912,0.1912,80190.0],["1980-05-19",0.1912,0.1941,0.1902,0.1902,253935.0],["1980-05-20",0.1902,0.1941,0.1902,0.1902,340808.0],["1980-05-21",0.1902,0.1941,0.1902,0.1902,227205.0],["1980-05-22",0.2049,0.2088,0.2049,0.2049,708345.0],["1980-05-23",0.2098,0.2137,0.2098,0.2098,213840.0],["1980-05-27",0.2098,0.2127,0.2088,0.2088,240570.0],["1980-05-28",0.2088,0.2098,0.2059,0.2059,233888.0],["1980-05-29",0.2059,0.2068,0.2029,0.2029,173745.0],["1980-05-30",0.2029,0.2059,0.202,0.202,86873.0],["1980-06-02",0.202,0.2059,0.202,0.202,26730.0],["1980-06-03",0.202,0.2049,0.201,0.201,273983.0],["1980-06-04",0.2029,0.2068,0.2029,0.2029,160380.0],["1980-06-05",0.2029,0.2049,0.201,0.201,120285.0],["1980-06-06",0.201,0.2039,0.2,0.2,253935.0],["1980-06-09",0.2,0.201,0.1971,0.1971,267300.0],["1980-06-10",0.1971,0.201,0.1971,0.1971,53460.0],["1980-06-11",0.199,0.2029,0.199,0.199,334125.0],["1980-06-12",0.199,0.2,0.1961,0.1961,147015.0],["1980-06-13",0.1971,0.201,0.1971,0.1971,80190.0],["1980-06-16",0.198,0.202,0.198,0.198,73508.0],["1980-06-17",0.198,0.202,0.198,0.198,53460.0],["1980-06-18",0.198,0.199,0.1951,0.1951,173745.0],["1980-06-19",0.1961,0.2,0.1961,0.1961,66825.0],["1980-06-20",0.1961,0.199,0.1951,0.1951,173745.0],["1980-06-23",0.1951,0.199,0.1951,0.1951,33413.0],["1980-06-24",0.1971,0.201,0.1971,0.1971,113603.0],["1980-06-25",0.199,0.2029,0.199,0.199,167063.0],["1980-06-26",0.2,0.2039,0.2,0.2,213840.0],["1980-06-27",0.2,0.2039,0.2,0.2,113603.0],["1980-06-30",0.2,0.2039,0.2,0.2,93555.0],["1980-07-01",0.2,0.2039,0.2,0.2,120285.0],["1980-07-02",0.2,0.2039,0.2,0.2,93555.0],["1980-07-03",0.2049,0.2088,0.2049,0.2049,474458.0],["1980-07-07",0.2078,0.2098,0.2078,0.2078,100238.0],["1980-07-08",0.2078,0.2078,0.2059,0.2059,167063.0],["1980-07-09",0.2088,0.2107,0.2088,0.2088,374220.0],["1980-07-10",0.2098,0.2127,0.2098,0.2098,140333.0],["1980-07-11",0.2117,0.2146,0.2117,0.2117,180428.0],["1980-07-14",0.2224,0.2244,0.2224,0.2224,461093.0],["1980-07-15",0.2224,0.2224,0.2215,0.2215,581378.0],["1980-07-16",0.2215,0.2224,0.2205,0.2205,140333.0],["1980-07-17",0.2215,0.2224,0.2215,0.2215,1002375.0],["1980-07-18",0.2215,0.2215,0.2195,0.2195,781853.0],["1980-07-21",0.2205,0.2224,0.2205,0.2205,654885.0],["1980-07-22",0.2195,0.2195,0.2176,0.2176,407633.0],["1980-07-23",0.2176,0.2195,0.2176,0.2176,260618.0],["1980-07-24",0.2176,0.2195,0.2176,0.2176,133650.0],["1980-07-25",0.2176,0.2195,0.2176,0.2176,153698.0],["1980-07-28",0.2205,0.2224,0.2205,0.2205,207158.0],["1980-07-29",0.2205,0.2224,0.2205,0.2205,173745.0],["1980-07-30",0.2283,0.2302,0.2283,0.2283,1657260.0],["1980-07-31",0.2263,0.2263,0.2254,0.2254,240570.0],["1980-08-01",0.2254,0.2263,0.2244,0.2244,173745.0],["1980-08-04",0.2263,0.2283,0.2263,0.2263,160380.0],["1980-08-05",0.2273,0.2293,0.2273,0.2273,273983.0],["1980-08-06",0.2273,0.2293,0.2273,0.2273,200475.0],["1980-08-07",0.2332,0.2351,0.2332,0.2332,768488.0],["1980-08-08",0.2371,0.238,0.2371,0.2371,1002375.0],["1980-08-11",0.238,0.24,0.238,0.238,360855.0],["1980-08-12",0.24,0.242,0.24,0.24,287348.0],["1980-08-13",0.2449,0.2468,0.2449,0.2449,781853.0],["1980-08-14",0.2459,0.2468,0.2459,0.2459,781853.0],["1980-08-15",0.2517,0.2537,0.2517,0.2517,788535.0],["1980-08-18",0.2468,0.2468,0.2459,0.2459,735075.0],["1980-08-19",0.2459,0.2459,0.2449,0.2449,340808.0],["1980-08-20",0.2449,0.2468,0.2449,0.2449,46778.0],["1980-08-21",0.2576,0.2595,0.2576,0.2576,735075.0],["1980-08-22",0.2654,0.2673,0.2654,0.2654,1897830.0],["1980-08-25",0.2634,0.2634,0.2615,0.2615,327443.0],["1980-08-26",0.2644,0.2663,0.2644,0.2644,180428.0],["1980-08-27",0.2615,0.2615,0.2595,0.2595,260618.0],["1980-08-28",0.2595,0.2624,0.2595,0.2595,300713.0],["1980-08-29",0.2605,0.2634,0.2605,0.2605,46778.0],["1980-09-02",0.2605,0.2634,0.2605,0.2605,46778.0],["1980-09-03",0.2732,0.2761,0.2732,0.2732,1156073.0],["1980-09-04",0.2741,0.2771,0.2741,0.2741,447728.0],["1980-09-05",0.279,0.281,0.279,0.279,915503.0],["1980-09-08",0.279,0.28,0.278,0.278,120285.0],["1980-09-09",0.2771,0.2771,0.2741,0.2741,1623848.0],["1980-09-10",0.2741,0.2771,0.2741,0.2741,80190.0],["1980-09-11",0.2849,0.2878,0.2849,0.2849,1423373.0],["1980-09-12",0.2859,0.2878,0.2859,0.2859,427680.0],["1980-09-15",0.2859,0.2868,0.2849,0.2849,133650.0],["1980-09-16",0.2849,0.2868,0.2849,0.2849,80190.0],["1980-09-17",0.2849,0.2868,0.2849,0.2849,280665.0],["1980-09-18",0.2849,0.2849,0.2829,0.2829,253935.0],["1980-09-19",0.2829,0.2859,0.2829,0.2829,280665.0],["1980-09-22",0.2859,0.2878,0.2859,0.2859,434363.0],["1980-09-23",0.2859,0.2878,0.2859,0.2859,167063.0],["1980-09-24",0.2839,0.2839,0.2829,0.2829,360855.0],["1980-09-25",0.2829,0.2839,0.2829,0.2829,360855.0],["1980-09-26",0.28,0.28,0.2771,0.2771,1904513.0],["1980-09-29",0.2722,0.2722,0.2702,0.2702,153698.0],["1980-09-30",0.2702,0.2722,0.2702,0.2702,46778.0],["1980-10-01",0.2702,0.2722,0.2702,0.2702,320760.0],["1980-10-02",0.278,0.28,0.278,0.278,1436738.0],["1980-10-03",0.279,0.281,0.279,0.279,60143.0],["1980-10-06",0.2859,0.2888,0.2859,0.2859,1242945.0],["1980-10-07",0.2878,0.2898,0.2878,0.2878,180428.0],["1980-10-08",0.2898,0.2917,0.2898,0.2898,521235.0],["1980-10-09",0.2898,0.2907,0.2888,0.2888,300713.0],["1980-10-10",0.2898,0.2907,0.2898,0.2898,1824323.0],["1980-10-13",0.2898,0.2907,0.2888,0.2888,46778.0],["1980-10-14",0.2888,0.2907,0.2888,0.2888,153698.0],["1980-10-15",0.2898,0.2917,0.2898,0.2898,728393.0],["1980-10-16",0.2898,0.2917,0.2898,0.2898,815265.0],["1980-10-17",0.2898,0.2907,0.2878,0.2878,354173.0],["1980-10-20",0.2878,0.2898,0.2878,0.2878,347490.0],["1980-10-21",0.2878,0.2907,0.2878,0.2878,494505.0],["1980-10-22",0.2878,0.2898,0.2878,0.2878,180428.0],["1980-10-23",0.2878,0.2888,0.2868,0.2868,394268.0],["1980-10-24",0.2878,0.2898,0.2878,0.2878,541283.0],["1980-10-27",0.2878,0.2898,0.2878,0.2878,922185.0],["1980-10-28",0.2878,0.2898,0.2878,0.2878,100238.0],["1980-10-29",0.2878,0.2898,0.2878,0.2878,521235.0],["1980-10-30",0.2878,0.2898,0.2878,0.2878,307395.0],["1980-10-31",0.2771,0.2771,0.2751,0.2751,1657260.0],["1980-11-03",0.2712,0.2712,0.2693,0.2693,574695.0],["1980-11-05",0.2732,0.2741,0.2732,0.2732,240570.0],["1980-11-06",0.2712,0.2712,0.2693,0.2693,327443.0],["1980-11-07",0.2732,0.2751,0.2732,0.2732,461093.0],["1980-11-10",0.2732,0.2732,0.2722,0.2722,160380.0],["1980-11-11",0.2722,0.2751,0.2722,0.2722,100238.0],["1980-11-12",0.2732,0.2751,0.2732,0.2732,13365.0],["1980-11-13",0.2741,0.2761,0.2741,0.2741,20048.0],["1980-11-14",0.2751,0.2771,0.2751,0.2751,153698.0],["1980-11-17",0.2751,0.278,0.2751,0.2751,233888.0],["1980-11-18",0.2751,0.278,0.2751,0.2751,53460.0],["1980-11-19",0.2751,0.278,0.2751,0.2751,46778.0],["1980-11-20",0.2771,0.279,0.2771,0.2771,93555.0],["1980-11-21",0.2771,0.279,0.2771,0.2771,46778.0],["1980-11-24",0.2771,0.279,0.2771,0.2771,33413.0],["1980-11-25",0.2771,0.279,0.2771,0.2771,26730.0],["1980-11-26",0.278,0.28,0.278,0.278,100238.0],["1980-11-28",0.278,0.28,0.278,0.278,133650.0],["1980-12-01",0.278,0.28,0.278,0.278,200475.0],["1980-12-02",0.2771,0.2771,0.2761,0.2761,153698.0],["1980-12-03",0.2761,0.2761,0.2741,0.2741,60143.0],["1980-12-04",0.2741,0.2771,0.2741,0.2741,354173.0],["1980-12-05",0.2771,0.279,0.2771,0.2771,80190.0],["1980-12-08",0.2771,0.2771,0.2741,0.2741,300713.0],["1980-12-09",0.2741,0.2771,0.2741,0.2741,253935.0],["1980-12-10",0.2741,0.2771,0.2741,0.2741,2706413.0],["1980-12-11",0.2712,0.2712,0.2693,0.2693,815265.0],["1980-12-12",0.2741,0.2751,0.2741,0.2741,126968.0],["1980-12-15",0.2722,0.2722,0.2702,0.2702,187110.0],["1980-12-16",0.2673,0.2673,0.2654,0.2654,260618.0],["1980-12-17",0.2673,0.2683,0.2673,0.2673,40095.0],["1980-12-18",0.2683,0.2702,0.2683,0.2683,1917878.0],["1980-12-19",0.2702,0.2722,0.2702,0.2702,367538.0],["1980-12-22",0.2712,0.2741,0.2712,0.2712,120285.0],["1980-12-23",0.2732,0.2751,0.2732,0.2732,1550340.0],["1980-12-24",0.2751,0.2771,0.2751,0.2751,106920.0],["1980-12-26",0.2751,0.278,0.2751,0.2751,20048.0],["1980-12-29",0.2761,0.279,0.2761,0.2761,6683.0],["1980-12-30",0.2761,0.278,0.2761,0.2761,173745.0],["1980-12-31",0.2761,0.278,0.2761,0.2761,193793.0],["1981-01-02",0.2761,0.278,0.2761,0.2761,347490.0],["1981-01-05",0.2761,0.278,0.2761,0.2761,501188.0],["1981-01-06",0.2761,0.2771,0.2761,0.2761,147015.0],["1981-01-07",0.2644,0.2644,0.2634,0.2634,501188.0],["1981-01-08",0.2498,0.2498,0.2468,0.2468,320760.0],["1981-01-09",0.2468,0.2498,0.2468,0.2468,126968.0],["1981-01-12",0.2546,0.2576,0.2546,0.2546,307395.0],["1981-01-13",0.2556,0.2576,0.2556,0.2556,187110.0],["1981-01-14",0.2576,0.2585,0.2576,0.2576,173745.0],["1981-01-15",0.2576,0.2585,0.2566,0.2566,294030.0],["1981-01-16",0.2576,0.2595,0.2576,0.2576,307395.0],["1981-01-19",0.2576,0.2595,0.2576,0.2576,200475.0],["1981-01-20",0.2576,0.2576,0.2566,0.2566,534600.0],["1981-01-21",0.2566,0.2566,0.2537,0.2537,307395.0],["1981-01-22",0.2546,0.2576,0.2546,0.2546,187110.0],["1981-01-23",0.2556,0.2576,0.2556,0.2556,193793.0],["1981-01-26",0.2556,0.2585,0.2556,0.2556,694980.0],["1981-01-27",0.2556,0.2566,0.2546,0.2546,294030.0],["1981-01-28",0.2566,0.2576,0.2566,0.2566,481140.0],["1981-01-29",0.2576,0.2595,0.2576,0.2576,153698.0],["1981-01-30",0.2576,0.2605,0.2576,0.2576,60143.0],["1981-02-02",0.2576,0.2585,0.2566,0.2566,273983.0],["1981-02-03",0.2546,0.2546,0.2517,0.2517,501188.0],["1981-02-04",0.2517,0.2546,0.2517,0.2517,13365.0],["1981-02-05",0.2546,0.2566,0.2546,0.2546,86873.0],["1981-02-06",0.2546,0.2566,0.2546,0.2546,106920.0],["1981-02-09",0.2556,0.2566,0.2556,0.2556,280665.0],["1981-02-10",0.2537,0.2537,0.2517,0.2517,407633.0],["1981-02-11",0.2517,0.2517,0.2498,0.2498,741758.0],["1981-02-12",0.2498,0.2507,0.2478,0.2478,554648.0],["1981-02-13",0.2478,0.2507,0.2478,0.2478,126968.0],["1981-02-17",0.2478,0.2507,0.2478,0.2478,374220.0],["1981-02-18",0.2478,0.2507,0.2478,0.2478,140333.0],["1981-02-19",0.2459,0.2459,0.2439,0.2439,414315.0],["1981-02-20",0.2439,0.2449,0.2429,0.2429,46778.0],["1981-02-23",0.2439,0.2459,0.2439,0.2439,86873.0],["1981-02-24",0.2439,0.2459,0.2429,0.2429,207158.0],["1981-02-25",0.241,0.241,0.239,0.239,187110.0],["1981-02-26",0.2351,0.2351,0.2332,0.2332,173745.0],["1981-02-27",0.2371,0.238,0.2371,0.2371,267300.0],["1981-03-02",0.2429,0.2449,0.2429,0.2429,728393.0],["1981-03-03",0.2507,0.2537,0.2507,0.2507,481140.0],["1981-03-04",0.2527,0.2546,0.2527,0.2527,721710.0],["1981-03-05",0.2576,0.2595,0.2576,0.2576,387585.0],["1981-03-06",0.2585,0.2605,0.2585,0.2585,106920.0],["1981-03-09",0.2585,0.2605,0.2585,0.2585,180428.0],["1981-03-10",0.2576,0.2576,0.2556,0.2556,467775.0],["1981-03-11",0.2556,0.2576,0.2556,0.2556,106920.0],["1981-03-12",0.2595,0.2605,0.2595,0.2595,614790.0],["1981-03-13",0.2595,0.2615,0.2595,0.2595,260618.0],["1981-03-16",0.2595,0.2595,0.2576,0.2576,1296405.0],["1981-03-17",0.2576,0.2595,0.2576,0.2576,327443.0],["1981-03-18",0.2595,0.2615,0.2595,0.2595,11701058.0],["1981-03-19",0.2605,0.2615,0.2605,0.2605,715028.0],["1981-03-20",0.2605,0.2624,0.2595,0.2595,2111670.0],["1981-03-23",0.2595,0.2624,0.2595,0.2595,80190.0],["1981-03-24",0.2595,0.2624,0.2595,0.2595,207158.0],["1981-03-25",0.2615,0.2634,0.2615,0.2615,915503.0],["1981-03-26",0.2702,0.2722,0.2702,0.2702,2860110.0],["1981-03-27",0.2761,0.278,0.2761,0.2761,3073950.0],["1981-03-30",0.28,0.2829,0.28,0.28,608108.0],["1981-03-31",0.2878,0.2898,0.2878,0.2878,708345.0],["1981-04-01",0.2907,0.2937,0.2907,0.2907,1142708.0],["1981-04-02",0.2927,0.2946,0.2927,0.2927,1042470.0],["1981-04-03",0.2927,0.2946,0.2927,0.2927,1169438.0],["1981-04-06",0.2995,0.3024,0.2995,0.2995,1483515.0],["1981-04-07",0.3073,0.3102,0.3073,0.3073,835313.0],["1981-04-08",0.3073,0.3093,0.3073,0.3073,327443.0],["1981-04-09",0.3102,0.3132,0.3102,0.3102,628155.0],["1981-04-10",0.3102,0.3112,0.3083,0.3083,1256310.0],["1981-04-13",0.3112,0.3141,0.3112,0.3112,648203.0],["1981-04-14",0.3132,0.3151,0.3132,0.3132,461093.0],["1981-04-15",0.3132,0.3141,0.3122,0.3122,581378.0],["1981-04-16",0.3122,0.3141,0.3122,0.3122,454410.0],["1981-04-20",0.3132,0.3161,0.3132,0.3132,260618.0],["1981-04-21",0.3132,0.3161,0.3132,0.3132,841995.0],["1981-04-22",0.3161,0.319,0.3161,0.3161,354173.0],["1981-04-23",0.322,0.3239,0.322,0.322,875408.0],["1981-04-24",0.3171,0.3171,0.3151,0.3151,888773.0],["1981-04-27",0.3151,0.3151,0.3132,0.3132,414315.0],["1981-04-28",0.3102,0.3102,0.3083,0.3083,1089248.0],["1981-04-29",0.3112,0.3132,0.3112,0.3112,327443.0],["1981-04-30",0.3132,0.3161,0.3132,0.3132,380903.0],["1981-05-01",0.3132,0.3161,0.3132,0.3132,93555.0],["1981-05-04",0.3005,0.3005,0.2985,0.2985,748440.0],["1981-05-05",0.2995,0.3015,0.2995,0.2995,414315.0],["1981-05-06",0.3015,0.3034,0.3015,0.3015,521235.0],["1981-05-07",0.3054,0.3073,0.3054,0.3054,320760.0],["1981-05-08",0.3054,0.3073,0.3054,0.3054,400950.0],["1981-05-11",0.3044,0.3044,0.3034,0.3034,1690673.0],["1981-05-12",0.3034,0.3054,0.3024,0.3024,514553.0],["1981-05-13",0.3024,0.3044,0.3024,0.3024,140333.0],["1981-05-14",0.3024,0.3054,0.3024,0.3024,260618.0],["1981-05-15",0.3024,0.3044,0.3024,0.3024,287348.0],["1981-05-18",0.3083,0.3112,0.3083,0.3083,614790.0],["1981-05-19",0.3102,0.3132,0.3102,0.3102,280665.0],["1981-05-20",0.319,0.321,0.319,0.319,561330.0],["1981-05-21",0.319,0.319,0.318,0.318,360855.0],["1981-05-22",0.318,0.32,0.318,0.318,140333.0],["1981-05-26",0.319,0.321,0.319,0.319,387585.0],["1981-05-27",0.3259,0.3288,0.3259,0.3259,841995.0],["1981-05-28",0.3376,0.3395,0.3376,0.3376,6194678.0],["1981-05-29",0.3395,0.3424,0.3395,0.3395,4330260.0],["1981-06-01",0.3395,0.3415,0.3395,0.3395,1276358.0],["1981-06-02",0.3327,0.3327,0.3317,0.3317,521235.0],["1981-06-03",0.3317,0.3327,0.3307,0.3307,160380.0],["1981-06-04",0.3307,0.3337,0.3307,0.3307,133650.0],["1981-06-05",0.3307,0.3337,0.3307,0.3307,80190.0],["1981-06-08",0.3307,0.3327,0.3307,0.3307,40095.0],["1981-06-09",0.3317,0.3346,0.3317,0.3317,220523.0],["1981-06-10",0.3317,0.3346,0.3317,0.3317,60143.0],["1981-06-11",0.3395,0.3415,0.3395,0.3395,995693.0],["1981-06-12",0.3405,0.3424,0.3405,0.3405,260618.0],["1981-06-15",0.3405,0.3415,0.3395,0.3395,147015.0],["1981-06-16",0.3395,0.3395,0.3376,0.3376,320760.0],["1981-06-17",0.3385,0.3415,0.3385,0.3385,320760.0],["1981-06-18",0.3385,0.3405,0.3385,0.3385,1249628.0],["1981-06-19",0.3385,0.3405,0.3376,0.3376,534600.0],["1981-06-22",0.3288,0.3288,0.3278,0.3278,400950.0],["1981-06-23",0.3278,0.3288,0.3268,0.3268,200475.0],["1981-06-24",0.3288,0.3307,0.3288,0.3288,828630.0],["1981-06-25",0.3288,0.3298,0.3278,0.3278,614790.0],["1981-06-26",0.3278,0.3298,0.3278,0.3278,40095.0],["1981-06-29",0.3278,0.3278,0.3259,0.3259,294030.0],["1981-06-30",0.319,0.319,0.3161,0.3161,1009058.0],["1981-07-01",0.3161,0.318,0.3161,0.3161,882090.0],["1981-07-02",0.318,0.319,0.318,0.318,167063.0],["1981-07-06",0.3171,0.3171,0.3161,0.3161,380903.0],["1981-07-07",0.3161,0.3171,0.3151,0.3151,354173.0],["1981-07-08",0.318,0.321,0.318,0.318,273983.0],["1981-07-09",0.32,0.322,0.32,0.32,788535.0],["1981-07-10",0.322,0.3239,0.322,0.322,527918.0],["1981-07-13",0.322,0.3239,0.322,0.322,73508.0],["1981-07-14",0.318,0.318,0.3161,0.3161,320760.0],["1981-07-15",0.3171,0.318,0.3171,0.3171,735075.0],["1981-07-16",0.319,0.32,0.319,0.319,394268.0],["1981-07-17",0.3171,0.3171,0.3151,0.3151,273983.0],["1981-07-20",0.3151,0.3171,0.3151,0.3151,354173.0],["1981-07-21",0.3122,0.3122,0.3093,0.3093,253935.0],["1981-07-22",0.3093,0.3112,0.3093,0.3093,427680.0],["1981-07-23",0.3093,0.3112,0.3093,0.3093,340808.0],["1981-07-24",0.3102,0.3122,0.3102,0.3102,26730.0],["1981-07-27",0.3122,0.3141,0.3122,0.3122,180428.0],["1981-07-28",0.3122,0.3141,0.3122,0.3122,86873.0],["1981-07-29",0.3122,0.3141,0.3122,0.3122,781853.0],["1981-07-30",0.3122,0.3141,0.3122,0.3122,80190.0],["1981-07-31",0.3122,0.3141,0.3122,0.3122,147015.0],["1981-08-03",0.3122,0.3141,0.3122,0.3122,33413.0],["1981-08-04",0.3122,0.3141,0.3122,0.3122,40095.0],["1981-08-05",0.3122,0.3141,0.3122,0.3122,314078.0],["1981-08-06",0.3122,0.3141,0.3122,0.3122,113603.0],["1981-08-07",0.3122,0.3141,0.3122,0.3122,487823.0],["1981-08-10",0.3122,0.3122,0.3122,0.3122,0.0],["1981-08-11",0.3122,0.3141,0.3122,0.3122,207158.0],["1981-08-12",0.3122,0.3141,0.3122,0.3122,240570.0],["1981-08-13",0.3122,0.3141,0.3122,0.3122,113603.0],["1981-08-14",0.3122,0.3141,0.3122,0.3122,100238.0],["1981-08-17",0.3122,0.3141,0.3122,0.3122,3575138.0],["1981-08-18",0.3122,0.3141,0.3122,0.3122,314078.0],["1981-08-19",0.3122,0.3122,0.3102,0.3102,73508.0],["1981-08-20",0.3054,0.3054,0.3034,0.3034,454410.0],["1981-08-21",0.2995,0.2995,0.2976,0.2976,708345.0],["1981-08-24",0.2868,0.2868,0.2849,0.2849,354173.0],["1981-08-25",0.2849,0.2849,0.2829,0.2829,581378.0],["1981-08-26",0.2839,0.2868,0.2839,0.2839,574695.0],["1981-08-27",0.2839,0.2868,0.2839,0.2839,420998.0],["1981-08-28",0.2839,0.2868,0.2839,0.2839,247253.0],["1981-08-31",0.2839,0.2868,0.2839,0.2839,273983.0],["1981-09-01",0.2839,0.2859,0.2839,0.2839,53460.0],["1981-09-02",0.2839,0.2859,0.2839,0.2839,60143.0],["1981-09-03",0.2839,0.2859,0.2839,0.2839,106920.0],["1981-09-04",0.2839,0.2859,0.2839,0.2839,434363.0],["1981-09-08",0.2839,0.2839,0.282,0.282,320760.0],["1981-09-09",0.282,0.2839,0.282,0.282,46778.0],["1981-09-10",0.282,0.2839,0.282,0.282,454410.0],["1981-09-11",0.278,0.278,0.2751,0.2751,761805.0],["1981-09-14",0.2771,0.279,0.2771,0.2771,581378.0],["1981-09-15",0.279,0.282,0.279,0.279,247253.0],["1981-09-16",0.279,0.281,0.279,0.279,153698.0],["1981-09-17",0.28,0.282,0.28,0.28,193793.0],["1981-09-18",0.28,0.282,0.28,0.28,53460.0],["1981-09-21",0.281,0.2839,0.281,0.281,167063.0],["1981-09-22",0.2849,0.2868,0.2849,0.2849,247253.0],["1981-09-23",0.2849,0.2859,0.2829,0.2829,441045.0],["1981-09-24",0.2868,0.2888,0.2868,0.2868,207158.0],["1981-09-25",0.2839,0.2839,0.282,0.282,287348.0],["1981-09-28",0.2849,0.2859,0.2849,0.2849,294030.0],["1981-09-29",0.2878,0.2898,0.2878,0.2878,187110.0],["1981-09-30",0.2898,0.2917,0.2898,0.2898,253935.0],["1981-10-01",0.2907,0.2927,0.2907,0.2907,247253.0],["1981-10-02",0.2927,0.2946,0.2927,0.2927,227205.0],["1981-10-05",0.2898,0.2898,0.2878,0.2878,300713.0],["1981-10-06",0.2859,0.2859,0.2849,0.2849,120285.0],["1981-10-07",0.2849,0.2859,0.2849,0.2849,908820.0],["1981-10-08",0.2849,0.2859,0.2839,0.2839,781853.0],["1981-10-09",0.2839,0.2849,0.2829,0.2829,300713.0],["1981-10-12",0.2829,0.2849,0.2829,0.2829,287348.0],["1981-10-13",0.2829,0.2849,0.2829,0.2829,80190.0],["1981-10-14",0.2829,0.2849,0.2829,0.2829,200475.0],["1981-10-15",0.2829,0.2839,0.281,0.281,193793.0],["1981-10-16",0.281,0.2839,0.281,0.281,153698.0],["1981-10-19",0.282,0.2839,0.282,0.282,180428.0],["1981-10-20",0.281,0.281,0.279,0.279,287348.0],["1981-10-21",0.279,0.282,0.279,0.279,46778.0],["1981-10-22",0.279,0.282,0.279,0.279,942233.0],["1981-10-23",0.28,0.282,0.28,0.28,153698.0],["1981-10-26",0.28,0.281,0.279,0.279,86873.0],["1981-10-27",0.281,0.2829,0.281,0.281,701663.0],["1981-10-28",0.282,0.2839,0.282,0.282,193793.0],["1981-10-29",0.2849,0.2868,0.2849,0.2849,220523.0],["1981-10-30",0.2878,0.2898,0.2878,0.2878,33413.0],["1981-11-02",0.2888,0.2907,0.2888,0.2888,507870.0],["1981-11-03",0.2907,0.2937,0.2907,0.2907,380903.0],["1981-11-04",0.2907,0.2937,0.2907,0.2907,6683.0],["1981-11-05",0.2956,0.2976,0.2956,0.2956,541283.0],["1981-11-06",0.2956,0.2966,0.2946,0.2946,153698.0],["1981-11-09",0.2946,0.2956,0.2937,0.2937,26730.0],["1981-11-10",0.2946,0.2966,0.2946,0.2946,106920.0],["1981-11-11",0.2946,0.2966,0.2937,0.2937,80190.0],["1981-11-12",0.2937,0.2966,0.2937,0.2937,180428.0],["1981-11-13",0.2937,0.2966,0.2937,0.2937,227205.0],["1981-11-16",0.2888,0.2888,0.2868,0.2868,287348.0],["1981-11-17",0.2868,0.2878,0.2868,0.2868,380903.0],["1981-11-18",0.28,0.28,0.279,0.279,193793.0],["1981-11-19",0.279,0.281,0.279,0.279,360855.0],["1981-11-20",0.279,0.282,0.279,0.279,120285.0],["1981-11-23",0.2859,0.2878,0.2859,0.2859,447728.0],["1981-11-24",0.2888,0.2917,0.2888,0.2888,334125.0],["1981-11-25",0.2927,0.2946,0.2927,0.2927,347490.0],["1981-11-27",0.2995,0.3015,0.2995,0.2995,334125.0],["1981-11-30",0.2995,0.3024,0.2995,0.2995,253935.0],["1981-12-01",0.3005,0.3024,0.3005,0.3005,280665.0],["1981-12-02",0.3005,0.3024,0.3005,0.3005,100238.0],["1981-12-03",0.3034,0.3054,0.3034,0.3034,247253.0],["1981-12-04",0.3044,0.3073,0.3044,0.3044,327443.0],["1981-12-07",0.3054,0.3073,0.3054,0.3054,394268.0],["1981-12-08",0.3054,0.3063,0.3044,0.3044,414315.0],["1981-12-09",0.3044,0.3063,0.3044,0.3044,140333.0],["1981-12-10",0.3044,0.3063,0.3044,0.3044,40095.0],["1981-12-11",0.3044,0.3063,0.3044,0.3044,113603.0],["1981-12-14",0.3044,0.3063,0.3044,0.3044,240570.0],["1981-12-15",0.3044,0.3054,0.3034,0.3034,126968.0],["1981-12-16",0.3034,0.3054,0.3034,0.3034,53460.0],["1981-12-17",0.3122,0.3141,0.3122,0.3122,561330.0],["1981-12-18",0.3132,0.3141,0.3132,0.3132,86873.0],["1981-12-21",0.3132,0.3141,0.3122,0.3122,294030.0],["1981-12-22",0.3122,0.3132,0.3112,0.3112,340808.0],["1981-12-23",0.3112,0.3132,0.3112,0.3112,140333.0],["1981-12-24",0.3112,0.3132,0.3112,0.3112,33413.0],["1981-12-28",0.3151,0.3171,0.3151,0.3151,106920.0],["1981-12-29",0.3151,0.3171,0.3151,0.3151,147015.0],["1981-12-30",0.3151,0.3171,0.3151,0.3151,113603.0],["1981-12-31",0.3161,0.318,0.3161,0.3161,153698.0],["1982-01-04",0.32,0.322,0.32,0.32,407633.0],["1982-01-05",0.32,0.321,0.32,0.32,147015.0],["1982-01-06",0.32,0.321,0.32,0.32,93555.0],["1982-01-07",0.32,0.321,0.32,0.32,320760.0],["1982-01-08",0.3141,0.3141,0.3132,0.3132,454410.0],["1982-01-11",0.3026,0.3026,0.3005,0.3005,273375.0],["1982-01-12",0.3005,0.3005,0.2983,0.2983,315900.0],["1982-01-13",0.2983,0.2994,0.2983,0.2983,321975.0],["1982-01-14",0.2983,0.2994,0.2983,0.2983,182250.0],["1982-01-15",0.2973,0.2973,0.2962,0.2962,194400.0],["1982-01-18",0.293,0.293,0.2908,0.2908,188325.0],["1982-01-19",0.2908,0.2908,0.2898,0.2898,78975.0],["1982-01-20",0.2898,0.2919,0.2898,0.2898,48600.0],["1982-01-21",0.2898,0.2919,0.2898,0.2898,139725.0],["1982-01-22",0.2887,0.2887,0.2865,0.2865,72900.0],["1982-01-25",0.278,0.278,0.2758,0.2758,249075.0],["1982-01-26",0.278,0.2812,0.278,0.278,267300.0],["1982-01-27",0.2801,0.2812,0.2801,0.2801,218700.0],["1982-01-28",0.2865,0.2887,0.2865,0.2865,346275.0],["1982-01-29",0.2887,0.2908,0.2887,0.2887,564975.0],["1982-02-01",0.2887,0.2908,0.2887,0.2887,6075.0],["1982-02-02",0.2887,0.2908,0.2887,0.2887,6075.0],["1982-02-03",0.2887,0.2908,0.2887,0.2887,85050.0],["1982-02-04",0.2887,0.2908,0.2887,0.2887,6075.0],["1982-02-05",0.2887,0.2908,0.2887,0.2887,164025.0],["1982-02-08",0.2822,0.2822,0.2801,0.2801,188325.0],["1982-02-09",0.2801,0.2812,0.2801,0.2801,710775.0],["1982-02-10",0.2844,0.2876,0.2844,0.2844,504225.0],["1982-02-11",0.2844,0.2876,0.2844,0.2844,60750.0],["1982-02-12",0.2844,0.2876,0.2844,0.2844,36450.0],["1982-02-16",0.2844,0.2865,0.2844,0.2844,60750.0],["1982-02-17",0.2844,0.2865,0.2844,0.2844,127575.0],["1982-02-18",0.2844,0.2865,0.2844,0.2844,66825.0],["1982-02-19",0.2844,0.2865,0.2844,0.2844,78975.0],["1982-02-22",0.2844,0.2865,0.2844,0.2844,24300.0],["1982-02-23",0.2833,0.2833,0.2801,0.2801,321975.0],["1982-02-24",0.2801,0.2833,0.2801,0.2801,48600.0],["1982-02-25",0.2812,0.2833,0.2812,0.2812,212625.0],["1982-02-26",0.2812,0.2833,0.2812,0.2812,151875.0],["1982-03-01",0.2812,0.2833,0.2812,0.2812,862650.0],["1982-03-02",0.2812,0.2822,0.2812,0.2812,425250.0],["1982-03-03",0.2769,0.2769,0.2758,0.2758,473850.0],["1982-03-04",0.2737,0.2737,0.2726,0.2726,437400.0],["1982-03-05",0.2726,0.2737,0.2726,0.2726,36450.0],["1982-03-08",0.2629,0.2629,0.2608,0.2608,261225.0],["1982-03-09",0.2608,0.2619,0.2597,0.2597,334125.0],["1982-03-10",0.2619,0.264,0.2619,0.2619,109350.0],["1982-03-11",0.264,0.2661,0.264,0.264,1701000.0],["1982-03-12",0.264,0.2661,0.264,0.264,176175.0],["1982-03-15",0.264,0.2651,0.264,0.264,546750.0],["1982-03-16",0.264,0.2651,0.264,0.264,413100.0],["1982-03-17",0.2629,0.2629,0.2608,0.2608,285525.0],["1982-03-18",0.2586,0.2586,0.2576,0.2576,309825.0],["1982-03-19",0.2576,0.2586,0.2565,0.2565,947700.0],["1982-03-22",0.2565,0.2586,0.2565,0.2565,2891700.0],["1982-03-23",0.2565,0.2586,0.2565,0.2565,382725.0],["1982-03-24",0.2565,0.2586,0.2565,0.2565,686475.0],["1982-03-25",0.2565,0.2586,0.2565,0.2565,212625.0],["1982-03-26",0.2565,0.2586,0.2565,0.2565,115425.0],["1982-03-29",0.2565,0.2586,0.2565,0.2565,2095875.0],["1982-03-30",0.2565,0.2576,0.2565,0.2565,346275.0],["1982-03-31",0.2565,0.2576,0.2554,0.2554,613575.0],["1982-04-01",0.2554,0.2565,0.2543,0.2543,6160050.0],["1982-04-02",0.2543,0.2565,0.2543,0.2543,212625.0],["1982-04-05",0.2565,0.2597,0.2565,0.2565,249075.0],["1982-04-06",0.2565,0.2597,0.2565,0.2565,24300.0],["1982-04-07",0.2629,0.2651,0.2629,0.2629,188325.0],["1982-04-08",0.264,0.2661,0.264,0.264,206550.0],["1982-04-12",0.264,0.2672,0.264,0.264,36450.0],["1982-04-13",0.264,0.2672,0.264,0.264,236925.0],["1982-04-14",0.264,0.2672,0.264,0.264,12150.0],["1982-04-15",0.2683,0.2704,0.2683,0.2683,121500.0],["1982-04-16",0.2737,0.2758,0.2737,0.2737,321975.0],["1982-04-19",0.2769,0.279,0.2769,0.2769,85050.0],["1982-04-20",0.278,0.2801,0.278,0.278,157950.0],["1982-04-21",0.278,0.279,0.278,0.278,109350.0],["1982-04-22",0.278,0.279,0.278,0.278,42525.0],["1982-04-23",0.278,0.2801,0.278,0.278,473850.0],["1982-04-26",0.278,0.2801,0.278,0.278,157950.0],["1982-04-27",0.278,0.2801,0.278,0.278,6075.0],["1982-04-28",0.278,0.2801,0.278,0.278,151875.0],["1982-04-29",0.278,0.2801,0.278,0.278,443475.0],["1982-04-30",0.278,0.2801,0.278,0.278,121500.0],["1982-05-03",0.278,0.2801,0.278,0.278,109350.0],["1982-05-04",0.279,0.2812,0.279,0.279,820125.0],["1982-05-05",0.2801,0.2822,0.2801,0.2801,267300.0],["1982-05-06",0.2876,0.2898,0.2876,0.2876,528525.0],["1982-05-07",0.2919,0.294,0.2919,0.2919,1956150.0],["1982-05-10",0.2919,0.2951,0.2919,0.2919,66825.0],["1982-05-11",0.293,0.2951,0.293,0.293,97200.0],["1982-05-12",0.294,0.2973,0.294,0.294,91125.0],["1982-05-13",0.294,0.2973,0.294,0.294,388800.0],["1982-05-14",0.2951,0.2973,0.2951,0.2951,72900.0],["1982-05-17",0.2973,0.3005,0.2973,0.2973,771525.0],["1982-05-18",0.2973,0.3005,0.2973,0.2973,400950.0],["1982-05-19",0.2973,0.2994,0.2973,0.2973,48600.0],["1982-05-20",0.2962,0.2962,0.293,0.293,285525.0],["1982-05-21",0.293,0.294,0.2908,0.2908,139725.0],["1982-05-24",0.2908,0.2919,0.2908,0.2908,236925.0],["1982-05-25",0.2908,0.2919,0.2908,0.2908,109350.0],["1982-05-26",0.2887,0.2887,0.2865,0.2865,486000.0],["1982-05-27",0.2855,0.2855,0.2833,0.2833,352350.0],["1982-05-28",0.2812,0.2812,0.2801,0.2801,103275.0],["1982-06-01",0.2801,0.2822,0.2801,0.2801,674325.0],["1982-06-02",0.278,0.278,0.2758,0.2758,315900.0],["1982-06-03",0.2726,0.2726,0.2704,0.2704,425250.0],["1982-06-04",0.2661,0.2661,0.264,0.264,334125.0],["1982-06-07",0.264,0.2661,0.264,0.264,650025.0],["1982-06-08",0.264,0.2651,0.2629,0.2629,364500.0],["1982-06-09",0.2554,0.2554,0.2533,0.2533,1397250.0],["1982-06-10",0.2436,0.2436,0.2415,0.2415,1622025.0],["1982-06-11",0.2404,0.2404,0.2372,0.2372,1640250.0],["1982-06-14",0.235,0.235,0.234,0.234,334125.0],["1982-06-15",0.234,0.235,0.2329,0.2329,328050.0],["1982-06-16",0.2404,0.2415,0.2404,0.2404,328050.0],["1982-06-17",0.2372,0.2372,0.2361,0.2361,309825.0],["1982-06-18",0.2318,0.2318,0.2307,0.2307,650025.0],["1982-06-21",0.2329,0.235,0.2329,0.2329,413100.0],["1982-06-22",0.2393,0.2404,0.2393,0.2393,492075.0],["1982-06-23",0.2436,0.2447,0.2436,0.2436,917325.0],["1982-06-24",0.2436,0.2458,0.2436,0.2436,413100.0],["1982-06-25",0.2436,0.2458,0.2436,0.2436,352350.0],["1982-06-28",0.2511,0.2533,0.2511,0.2511,759375.0],["1982-06-29",0.2511,0.2543,0.2511,0.2511,425250.0],["1982-06-30",0.2554,0.2565,0.2554,0.2554,437400.0],["1982-07-01",0.2554,0.2565,0.2554,0.2554,157950.0],["1982-07-02",0.2554,0.2565,0.2554,0.2554,91125.0],["1982-07-06",0.2554,0.2565,0.2543,0.2543,400950.0],["1982-07-07",0.2511,0.2511,0.25,0.25,1427625.0],["1982-07-08",0.25,0.2522,0.25,0.25,607500.0],["1982-07-09",0.2533,0.2554,0.2533,0.2533,157950.0],["1982-07-12",0.2565,0.2586,0.2565,0.2565,564975.0],["1982-07-13",0.2576,0.2597,0.2576,0.2576,893025.0],["1982-07-14",0.2619,0.264,0.2619,0.2619,449550.0],["1982-07-15",0.264,0.2672,0.264,0.264,334125.0],["1982-07-16",0.2672,0.2694,0.2672,0.2672,115425.0],["1982-07-19",0.2683,0.2704,0.2683,0.2683,1105650.0],["1982-07-20",0.2726,0.2737,0.2726,0.2726,492075.0],["1982-07-21",0.2683,0.2683,0.2661,0.2661,753300.0],["1982-07-22",0.2554,0.2554,0.2543,0.2543,1020600.0],["1982-07-23",0.2479,0.2479,0.2458,0.2458,801900.0],["1982-07-26",0.2458,0.2479,0.2458,0.2458,66825.0],["1982-07-27",0.2479,0.25,0.2479,0.2479,352350.0],["1982-07-28",0.2458,0.2458,0.2436,0.2436,814050.0],["1982-07-29",0.2436,0.2458,0.2436,0.2436,419175.0],["1982-07-30",0.2436,0.2436,0.2425,0.2425,522450.0],["1982-08-02",0.2361,0.2361,0.2329,0.2329,564975.0],["1982-08-03",0.234,0.2361,0.234,0.234,613575.0],["1982-08-04",0.234,0.2361,0.234,0.234,1020600.0],["1982-08-05",0.2458,0.249,0.2458,0.2458,1251450.0],["1982-08-06",0.2404,0.2404,0.2382,0.2382,893025.0],["1982-08-09",0.2382,0.2382,0.2361,0.2361,85050.0],["1982-08-10",0.2372,0.2393,0.2372,0.2372,236925.0],["1982-08-11",0.2361,0.2361,0.234,0.234,1136025.0],["1982-08-12",0.2307,0.2307,0.2286,0.2286,613575.0],["1982-08-13",0.2286,0.2286,0.2254,0.2254,194400.0],["1982-08-16",0.2254,0.2286,0.2254,0.2254,115425.0],["1982-08-17",0.2297,0.2318,0.2297,0.2297,619650.0],["1982-08-18",0.2372,0.2393,0.2372,0.2372,722925.0],["1982-08-19",0.2372,0.2393,0.2372,0.2372,164025.0],["1982-08-20",0.2404,0.2425,0.2404,0.2404,747225.0],["1982-08-23",0.2458,0.2479,0.2458,0.2458,522450.0],["1982-08-24",0.2468,0.25,0.2468,0.2468,261225.0],["1982-08-25",0.2522,0.2543,0.2522,0.2522,273375.0],["1982-08-26",0.2651,0.2672,0.2651,0.2651,328050.0],["1982-08-27",0.2651,0.2651,0.2629,0.2629,194400.0],["1982-08-30",0.2629,0.264,0.2619,0.2619,498150.0],["1982-08-31",0.2683,0.2704,0.2683,0.2683,850500.0],["1982-09-01",0.2683,0.2704,0.2683,0.2683,340200.0],["1982-09-02",0.2737,0.2758,0.2737,0.2737,218700.0],["1982-09-03",0.2769,0.279,0.2769,0.2769,838350.0],["1982-09-07",0.2758,0.2758,0.2737,0.2737,978075.0],["1982-09-08",0.2737,0.2737,0.2726,0.2726,413100.0],["1982-09-09",0.2726,0.2737,0.2726,0.2726,285525.0],["1982-09-10",0.2726,0.2737,0.2726,0.2726,188325.0],["1982-09-13",0.2726,0.2747,0.2726,0.2726,589275.0],["1982-09-14",0.2726,0.2747,0.2726,0.2726,413100.0],["1982-09-15",0.2726,0.2737,0.2726,0.2726,321975.0],["1982-09-16",0.2715,0.2715,0.2694,0.2694,716850.0],["1982-09-17",0.2661,0.2661,0.264,0.264,309825.0],["1982-09-20",0.2629,0.2629,0.2608,0.2608,243000.0],["1982-09-21",0.264,0.2661,0.264,0.264,224775.0],["1982-09-22",0.2651,0.2672,0.2651,0.2651,48600.0],["1982-09-23",0.2651,0.2672,0.2651,0.2651,60750.0],["1982-09-24",0.2704,0.2715,0.2704,0.2704,686475.0],["1982-09-27",0.2704,0.2726,0.2704,0.2704,97200.0],["1982-09-28",0.2715,0.2737,0.2715,0.2715,157950.0],["1982-09-29",0.2715,0.2747,0.2715,0.2715,200475.0],["1982-09-30",0.2672,0.2672,0.2651,0.2651,716850.0],["1982-10-01",0.2661,0.2683,0.2661,0.2661,218700.0],["1982-10-04",0.2661,0.2672,0.2661,0.2661,236925.0],["1982-10-05",0.2672,0.2694,0.2672,0.2672,261225.0],["1982-10-06",0.2694,0.2715,0.2694,0.2694,552825.0],["1982-10-07",0.2726,0.2747,0.2726,0.2726,249075.0],["1982-10-08",0.278,0.2801,0.278,0.278,364500.0],["1982-10-11",0.2876,0.2887,0.2876,0.2876,358425.0],["1982-10-12",0.2887,0.2898,0.2887,0.2887,279450.0],["1982-10-13",0.2898,0.2919,0.2898,0.2898,267300.0],["1982-10-14",0.294,0.2951,0.294,0.294,157950.0],["1982-10-15",0.293,0.293,0.2908,0.2908,589275.0],["1982-10-18",0.2919,0.293,0.2919,0.2919,200475.0],["1982-10-19",0.2962,0.2983,0.2962,0.2962,279450.0],["1982-10-20",0.2973,0.2994,0.2973,0.2973,218700.0],["1982-10-21",0.2983,0.3005,0.2983,0.2983,127575.0],["1982-10-22",0.2983,0.3005,0.2983,0.2983,212625.0],["1982-10-25",0.2983,0.2994,0.2983,0.2983,255150.0],["1982-10-26",0.2983,0.3005,0.2983,0.2983,504225.0],["1982-10-27",0.2994,0.3016,0.2994,0.2994,236925.0],["1982-10-28",0.2994,0.3016,0.2994,0.2994,309825.0],["1982-10-29",0.3026,0.3037,0.3026,0.3026,564975.0],["1982-11-01",0.3026,0.3059,0.3026,0.3026,182250.0],["1982-11-02",0.3091,0.3112,0.3091,0.3091,321975.0],["1982-11-03",0.3144,0.3177,0.3144,0.3144,273375.0],["1982-11-04",0.323,0.3252,0.323,0.323,534600.0],["1982-11-05",0.3241,0.3262,0.3241,0.3241,297675.0],["1982-11-08",0.3241,0.3262,0.3241,0.3241,261225.0],["1982-11-09",0.3241,0.3273,0.3241,0.3241,321975.0],["1982-11-10",0.3295,0.3316,0.3295,0.3295,431325.0],["1982-11-11",0.3295,0.3327,0.3295,0.3295,97200.0],["1982-11-12",0.3348,0.338,0.3348,0.3348,297675.0],["1982-11-15",0.3348,0.3359,0.3348,0.3348,370575.0],["1982-11-16",0.3348,0.3348,0.3338,0.3338,716850.0],["1982-11-17",0.3348,0.3359,0.3348,0.3348,844425.0],["1982-11-18",0.3348,0.337,0.3348,0.3348,30375.0],["1982-11-19",0.3466,0.3488,0.3466,0.3466,2022975.0],["1982-11-22",0.3466,0.3499,0.3466,0.3466,674325.0],["1982-11-23",0.3509,0.3541,0.3509,0.3509,880875.0],["1982-11-24",0.3541,0.3563,0.3541,0.3541,261225.0],["1982-11-26",0.3541,0.3574,0.3541,0.3541,18225.0],["1982-11-29",0.3541,0.3574,0.3541,0.3541,78975.0],["1982-11-30",0.3552,0.3563,0.3552,0.3552,188325.0],["1982-12-01",0.3649,0.367,0.3649,0.3649,1002375.0],["1982-12-02",0.3778,0.3799,0.3778,0.3778,607500.0],["1982-12-03",0.3842,0.3863,0.3842,0.3842,1658475.0],["1982-12-06",0.3842,0.3863,0.3842,0.3842,886950.0],["1982-12-07",0.3767,0.3767,0.3745,0.3745,546750.0],["1982-12-08",0.3702,0.3702,0.3692,0.3692,814050.0],["1982-12-09",0.3692,0.3713,0.3692,0.3692,261225.0],["1982-12-10",0.3692,0.3713,0.3692,0.3692,109350.0],["1982-12-13",0.3702,0.3713,0.3702,0.3702,212625.0],["1982-12-14",0.3713,0.3724,0.3713,0.3713,200475.0],["1982-12-15",0.3713,0.3724,0.3702,0.3702,461700.0],["1982-12-16",0.3702,0.3724,0.3702,0.3702,182250.0],["1982-12-17",0.3702,0.3724,0.3702,0.3702,413100.0],["1982-12-20",0.3702,0.3724,0.3702,0.3702,874800.0],["1982-12-21",0.3638,0.3638,0.3606,0.3606,777600.0],["1982-12-22",0.3574,0.3574,0.3552,0.3552,729000.0],["1982-12-23",0.3574,0.3595,0.3574,0.3574,400950.0],["1982-12-27",0.3606,0.3627,0.3606,0.3606,249075.0],["1982-12-28",0.3606,0.3627,0.3606,0.3606,36450.0],["1982-12-29",0.3606,0.3617,0.3595,0.3595,103275.0],["1982-12-30",0.3552,0.3552,0.3531,0.3531,850500.0],["1982-12-31",0.3531,0.3552,0.3531,0.3531,218700.0],["1983-01-03",0.3531,0.3552,0.3531,0.3531,255150.0],["1983-01-04",0.3531,0.3552,0.3531,0.3531,710775.0],["1983-01-05",0.3531,0.3563,0.3531,0.3531,249075.0],["1983-01-06",0.3531,0.3563,0.3531,0.3531,364500.0],["1983-01-07",0.3541,0.3563,0.3541,0.3541,273375.0],["1983-01-10",0.3541,0.3563,0.3541,0.3541,1767825.0],["1983-01-11",0.352,0.352,0.3499,0.3499,370575.0],["1983-01-12",0.3499,0.3499,0.3488,0.3488,1713150.0],["1983-01-13",0.3488,0.3509,0.3488,0.3488,850500.0],["1983-01-14",0.3488,0.3509,0.3488,0.3488,309825.0],["1983-01-17",0.3531,0.3552,0.3531,0.3531,546750.0],["1983-01-18",0.3531,0.3552,0.3531,0.3531,340200.0],["1983-01-19",0.3541,0.3563,0.3541,0.3541,352350.0],["1983-01-20",0.3563,0.3584,0.3563,0.3563,637875.0],["1983-01-21",0.3584,0.3617,0.3584,0.3584,109350.0],["1983-01-24",0.3541,0.3541,0.352,0.352,504225.0],["1983-01-25",0.3499,0.3499,0.3488,0.3488,650025.0],["1983-01-26",0.3488,0.3499,0.3477,0.3477,376650.0],["1983-01-27",0.3531,0.3541,0.3531,0.3531,941625.0],["1983-01-28",0.3509,0.3509,0.3499,0.3499,291600.0],["1983-01-31",0.3499,0.352,0.3499,0.3499,328050.0],["1983-02-01",0.3509,0.3531,0.3509,0.3509,358425.0],["1983-02-02",0.3509,0.3541,0.3509,0.3509,236925.0],["1983-02-03",0.352,0.3541,0.352,0.352,151875.0],["1983-02-04",0.3531,0.3552,0.3531,0.3531,255150.0],["1983-02-07",0.3584,0.3606,0.3584,0.3584,328050.0],["1983-02-08",0.3595,0.3617,0.3595,0.3595,334125.0],["1983-02-09",0.3617,0.3638,0.3617,0.3617,315900.0],["1983-02-10",0.366,0.367,0.366,0.366,467775.0],["1983-02-11",0.3799,0.382,0.3799,0.3799,850500.0],["1983-02-14",0.3799,0.382,0.3799,0.3799,85050.0],["1983-02-15",0.3724,0.3724,0.3702,0.3702,2557575.0],["1983-02-16",0.3702,0.3724,0.3702,0.3702,115425.0],["1983-02-17",0.3702,0.3724,0.3702,0.3702,194400.0],["1983-02-18",0.3702,0.3713,0.3692,0.3692,838350.0],["1983-02-22",0.3692,0.3713,0.3692,0.3692,188325.0],["1983-02-23",0.3692,0.3702,0.3692,0.3692,218700.0],["1983-02-24",0.3692,0.3713,0.3692,0.3692,133650.0],["1983-02-25",0.3724,0.3745,0.3724,0.3724,243000.0],["1983-02-28",0.3735,0.3767,0.3735,0.3735,194400.0],["1983-03-01",0.3896,0.3917,0.3896,0.3896,1676700.0],["1983-03-02",0.3949,0.396,0.3949,0.3949,1050975.0],["1983-03-03",0.3971,0.3992,0.3971,0.3971,1609875.0],["1983-03-04",0.3992,0.4014,0.3992,0.3992,1287900.0],["1983-03-07",0.4057,0.4089,0.4057,0.4057,1245375.0],["1983-03-08",0.4314,0.4325,0.4314,0.4314,3298725.0],["1983-03-09",0.4314,0.4314,0.4293,0.4293,1786050.0],["1983-03-10",0.4271,0.4271,0.426,0.426,692550.0],["1983-03-11",0.4239,0.4239,0.4207,0.4207,382725.0],["1983-03-14",0.4207,0.4228,0.4196,0.4196,157950.0],["1983-03-15",0.4196,0.4218,0.4196,0.4196,297675.0],["1983-03-16",0.4207,0.4228,0.4207,0.4207,291600.0],["1983-03-17",0.4164,0.4164,0.4153,0.4153,352350.0],["1983-03-18",0.4196,0.4207,0.4196,0.4196,413100.0],["1983-03-21",0.4196,0.4196,0.4175,0.4175,352350.0],["1983-03-22",0.4175,0.4207,0.4175,0.4175,157950.0],["1983-03-23",0.4185,0.4207,0.4185,0.4185,328050.0],["1983-03-24",0.4185,0.4207,0.4185,0.4185,291600.0],["1983-03-25",0.4196,0.4218,0.4196,0.4196,504225.0],["1983-03-28",0.4196,0.4228,0.4196,0.4196,2059425.0],["1983-03-29",0.4196,0.4228,0.4196,0.4196,48600.0],["1983-03-30",0.4196,0.4228,0.4196,0.4196,164025.0],["1983-03-31",0.4196,0.4228,0.4196,0.4196,24300.0],["1983-04-04",0.4196,0.4228,0.4196,0.4196,127575.0],["1983-04-05",0.4196,0.4207,0.4185,0.4185,631800.0],["1983-04-06",0.4207,0.4228,0.4207,0.4207,346275.0],["1983-04-07",0.4207,0.4228,0.4207,0.4207,5036175.0],["1983-04-08",0.4207,0.4228,0.4207,0.4207,1822500.0],["1983-04-11",0.4207,0.4218,0.4196,0.4196,72900.0],["1983-04-12",0.4196,0.4218,0.4196,0.4196,36450.0],["1983-04-13",0.4196,0.4218,0.4196,0.4196,133650.0],["1983-04-14",0.4207,0.4228,0.4207,0.4207,352350.0],["1983-04-15",0.4207,0.4228,0.4207,0.4207,643950.0],["1983-04-18",0.4207,0.4228,0.4207,0.4207,400950.0],["1983-04-19",0.4207,0.4218,0.4196,0.4196,212625.0],["1983-04-20",0.4196,0.4218,0.4196,0.4196,60750.0],["1983-04-21",0.4196,0.4207,0.4185,0.4185,218700.0],["1983-04-22",0.4185,0.4196,0.4175,0.4175,151875.0],["1983-04-25",0.4164,0.4164,0.4142,0.4142,218700.0],["1983-04-26",0.4132,0.4132,0.411,0.411,151875.0],["1983-04-27",0.4046,0.4046,0.4024,0.4024,571050.0],["1983-04-28",0.4024,0.4035,0.4014,0.4014,194400.0],["1983-04-29",0.4014,0.4035,0.4014,0.4014,72900.0],["1983-05-02",0.4014,0.4014,0.3992,0.3992,807975.0],["1983-05-03",0.3981,0.3981,0.3949,0.3949,340200.0],["1983-05-04",0.3949,0.3981,0.3949,0.3949,188325.0],["1983-05-05",0.3949,0.3971,0.3949,0.3949,413100.0],["1983-05-06",0.3949,0.3971,0.3949,0.3949,103275.0],["1983-05-09",0.3949,0.3971,0.3949,0.3949,552825.0],["1983-05-10",0.3949,0.3971,0.3949,0.3949,297675.0],["1983-05-11",0.3949,0.3971,0.3949,0.3949,978075.0],["1983-05-12",0.3949,0.3971,0.3949,0.3949,182250.0],["1983-05-13",0.3949,0.3971,0.3949,0.3949,115425.0],["1983-05-16",0.396,0.3981,0.396,0.396,145800.0],["1983-05-17",0.396,0.3981,0.3949,0.3949,60750.0],["1983-05-18",0.3949,0.3981,0.3949,0.3949,437400.0],["1983-05-19",0.3949,0.3971,0.3949,0.3949,431325.0],["1983-05-20",0.3949,0.3981,0.3949,0.3949,48600.0],["1983-05-23",0.3949,0.3981,0.3949,0.3949,236925.0],["1983-05-24",0.396,0.3981,0.396,0.396,145800.0],["1983-05-25",0.3981,0.4014,0.3981,0.3981,400950.0],["1983-05-26",0.4024,0.4046,0.4024,0.4024,145800.0],["1983-05-27",0.4024,0.4046,0.4024,0.4024,78975.0],["1983-05-31",0.4035,0.4057,0.4035,0.4035,291600.0],["1983-06-01",0.4035,0.4057,0.4035,0.4035,407025.0],["1983-06-02",0.4035,0.4035,0.4024,0.4024,522450.0],["1983-06-03",0.3992,0.3992,0.3971,0.3971,388800.0],["1983-06-06",0.3971,0.3981,0.3949,0.3949,145800.0],["1983-06-07",0.3928,0.3928,0.3906,0.3906,540675.0],["1983-06-08",0.3853,0.3853,0.3831,0.3831,297675.0],["1983-06-09",0.3831,0.3853,0.382,0.382,145800.0],["1983-06-10",0.382,0.3842,0.382,0.382,103275.0],["1983-06-13",0.382,0.3842,0.381,0.381,2363175.0],["1983-06-14",0.381,0.382,0.3799,0.3799,814050.0],["1983-06-15",0.3767,0.3767,0.3735,0.3735,236925.0],["1983-06-16",0.382,0.3842,0.382,0.382,1749600.0],["1983-06-17",0.3842,0.3863,0.3842,0.3842,595350.0],["1983-06-20",0.3853,0.3874,0.3853,0.3853,164025.0],["1983-06-21",0.3874,0.3906,0.3874,0.3874,449550.0],["1983-06-22",0.3906,0.3939,0.3906,0.3906,437400.0],["1983-06-23",0.3906,0.3939,0.3906,0.3906,972000.0],["1983-06-24",0.3917,0.3939,0.3917,0.3917,346275.0],["1983-06-27",0.3917,0.3939,0.3917,0.3917,78975.0],["1983-06-28",0.3917,0.3949,0.3917,0.3917,85050.0],["1983-06-29",0.3917,0.3949,0.3917,0.3917,188325.0],["1983-06-30",0.3949,0.396,0.3949,0.3949,340200.0],["1983-07-01",0.396,0.3992,0.396,0.396,72900.0],["1983-07-05",0.396,0.3981,0.3949,0.3949,637875.0],["1983-07-06",0.396,0.3981,0.396,0.396,467775.0],["1983-07-07",0.4035,0.4046,0.4035,0.4035,735075.0],["1983-07-08",0.4035,0.4046,0.4024,0.4024,1099575.0],["1983-07-11",0.4024,0.4035,0.4014,0.4014,72900.0],["1983-07-12",0.4014,0.4035,0.4014,0.4014,407025.0],["1983-07-13",0.3939,0.3939,0.3906,0.3906,425250.0],["1983-07-14",0.3874,0.3874,0.3842,0.3842,546750.0],["1983-07-15",0.381,0.381,0.3788,0.3788,552825.0],["1983-07-18",0.3788,0.3788,0.3767,0.3767,127575.0],["1983-07-19",0.3767,0.3788,0.3767,0.3767,139725.0],["1983-07-20",0.3831,0.3853,0.3831,0.3831,729000.0],["1983-07-21",0.3981,0.4003,0.3981,0.3981,2235600.0],["1983-07-22",0.4067,0.4078,0.4067,0.4067,1919700.0],["1983-07-25",0.4067,0.41,0.4067,0.4067,753300.0],["1983-07-26",0.4175,0.4185,0.4175,0.4175,528525.0],["1983-07-27",0.4185,0.4207,0.4185,0.4185,358425.0],["1983-07-28",0.4185,0.4185,0.4185,0.4185,0.0],["1983-07-29",0.4185,0.4196,0.4175,0.4175,1701000.0],["1983-08-01",0.4175,0.4196,0.4164,0.4164,1877175.0],["1983-08-02",0.4164,0.4185,0.4164,0.4164,42525.0],["1983-08-03",0.4164,0.4185,0.4164,0.4164,182250.0],["1983-08-04",0.4164,0.4185,0.4164,0.4164,643950.0],["1983-08-05",0.4185,0.4207,0.4185,0.4185,498150.0],["1983-08-08",0.4185,0.4207,0.4185,0.4185,48600.0],["1983-08-09",0.4185,0.4207,0.4185,0.4185,1524825.0],["1983-08-10",0.4185,0.4207,0.4185,0.4185,145800.0],["1983-08-11",0.4185,0.4207,0.4185,0.4185,224775.0],["1983-08-12",0.4185,0.4207,0.4185,0.4185,224775.0],["1983-08-15",0.4196,0.4228,0.4196,0.4196,109350.0],["1983-08-16",0.4196,0.4218,0.4196,0.4196,200475.0],["1983-08-17",0.4207,0.4228,0.4207,0.4207,91125.0],["1983-08-18",0.4218,0.425,0.4218,0.4218,78975.0],["1983-08-19",0.4228,0.425,0.4228,0.4228,12150.0],["1983-08-22",0.4228,0.426,0.4228,0.4228,12150.0],["1983-08-23",0.4228,0.425,0.4228,0.4228,30375.0],["1983-08-24",0.4228,0.425,0.4228,0.4228,200475.0],["1983-08-25",0.4228,0.425,0.4228,0.4228,151875.0],["1983-08-26",0.4228,0.425,0.4228,0.4228,66825.0],["1983-08-29",0.4228,0.425,0.4228,0.4228,66825.0],["1983-08-30",0.4228,0.425,0.4228,0.4228,18225.0],["1983-08-31",0.425,0.426,0.425,0.425,72900.0],["1983-09-01",0.425,0.4271,0.425,0.425,759375.0],["1983-09-02",0.4282,0.4303,0.4282,0.4282,139725.0],["1983-09-06",0.4314,0.4325,0.4314,0.4314,1488375.0],["1983-09-07",0.4314,0.4336,0.4303,0.4303,218700.0],["1983-09-08",0.4314,0.4336,0.4314,0.4314,291600.0],["1983-09-09",0.4314,0.4346,0.4314,0.4314,279450.0],["1983-09-12",0.4325,0.4346,0.4325,0.4325,212625.0],["1983-09-13",0.4325,0.4346,0.4325,0.4325,249075.0],["1983-09-14",0.4325,0.4346,0.4325,0.4325,643950.0],["1983-09-15",0.4325,0.4346,0.4325,0.4325,42525.0],["1983-09-16",0.4325,0.4325,0.4303,0.4303,230850.0],["1983-09-19",0.4303,0.4325,0.4303,0.4303,151875.0],["1983-09-20",0.4303,0.4325,0.4293,0.4293,230850.0],["1983-09-21",0.4303,0.4325,0.4303,0.4303,164025.0],["1983-09-22",0.4314,0.4346,0.4314,0.4314,1822500.0],["1983-09-23",0.4336,0.4357,0.4336,0.4336,236925.0],["1983-09-26",0.4336,0.4357,0.4336,0.4336,36450.0],["1983-09-27",0.4336,0.4357,0.4336,0.4336,24300.0],["1983-09-28",0.4336,0.4357,0.4336,0.4336,182250.0],["1983-09-29",0.4336,0.4357,0.4325,0.4325,164025.0],["1983-09-30",0.4314,0.4314,0.4293,0.4293,206550.0],["1983-10-03",0.4282,0.4282,0.425,0.425,370575.0],["1983-10-04",0.425,0.4282,0.425,0.425,1166400.0],["1983-10-05",0.425,0.4271,0.425,0.425,449550.0],["1983-10-06",0.4218,0.4218,0.4185,0.4185,109350.0],["1983-10-07",0.4185,0.4218,0.4175,0.4175,522450.0],["1983-10-10",0.4175,0.4207,0.4175,0.4175,24300.0],["1983-10-11",0.4153,0.4153,0.4132,0.4132,115425.0],["1983-10-12",0.4132,0.4142,0.4121,0.4121,334125.0],["1983-10-13",0.4121,0.4142,0.4121,0.4121,449550.0],["1983-10-14",0.4142,0.4164,0.4142,0.4142,370575.0],["1983-10-17",0.4164,0.4175,0.4164,0.4164,151875.0],["1983-10-18",0.426,0.4282,0.426,0.426,510300.0],["1983-10-19",0.4293,0.4303,0.4293,0.4293,340200.0],["1983-10-20",0.4303,0.4325,0.4303,0.4303,30375.0],["1983-10-21",0.4314,0.4336,0.4314,0.4314,97200.0],["1983-10-24",0.4325,0.4346,0.4325,0.4325,315900.0],["1983-10-25",0.4346,0.4357,0.4346,0.4346,437400.0],["1983-10-26",0.4346,0.4357,0.4346,0.4346,145800.0],["1983-10-27",0.4357,0.4389,0.4357,0.4357,3049650.0],["1983-10-28",0.4432,0.4454,0.4432,0.4432,346275.0],["1983-10-31",0.4443,0.4464,0.4443,0.4443,516375.0],["1983-11-01",0.4421,0.4421,0.4389,0.4389,492075.0],["1983-11-02",0.4389,0.4411,0.4389,0.4389,552825.0],["1983-11-03",0.4389,0.4411,0.4389,0.4389,479925.0],["1983-11-04",0.4486,0.4507,0.4486,0.4486,504225.0],["1983-11-07",0.4486,0.4529,0.4486,0.4486,109350.0],["1983-11-08",0.4497,0.4529,0.4497,0.4497,686475.0],["1983-11-09",0.47,0.4722,0.47,0.47,947700.0],["1983-11-10",0.4711,0.4722,0.4711,0.4711,36450.0],["1983-11-11",0.4711,0.4743,0.4711,0.4711,273375.0],["1983-11-14",0.4711,0.4743,0.4711,0.4711,1075275.0],["1983-11-15",0.469,0.469,0.4668,0.4668,194400.0],["1983-11-16",0.4507,0.4507,0.4464,0.4464,625725.0],["1983-11-17",0.4529,0.455,0.4529,0.4529,504225.0],["1983-11-18",0.4593,0.4615,0.4593,0.4593,619650.0],["1983-11-21",0.4615,0.4636,0.4615,0.4615,60750.0],["1983-11-22",0.4722,0.4743,0.4722,0.4722,698625.0],["1983-11-23",0.4754,0.4786,0.4754,0.4754,321975.0],["1983-11-25",0.4786,0.4819,0.4786,0.4786,261225.0],["1983-11-28",0.4797,0.4829,0.4797,0.4797,54675.0],["1983-11-29",0.4797,0.4797,0.4786,0.4786,255150.0],["1983-11-30",0.4786,0.4808,0.4786,0.4786,188325.0],["1983-12-01",0.4872,0.4904,0.4872,0.4872,236925.0],["1983-12-02",0.4883,0.4915,0.4883,0.4883,176175.0],["1983-12-05",0.4894,0.4915,0.4894,0.4894,157950.0],["1983-12-06",0.4904,0.4915,0.4904,0.4904,145800.0],["1983-12-07",0.4947,0.498,0.4947,0.4947,243000.0],["1983-12-08",0.4947,0.498,0.4947,0.4947,164025.0],["1983-12-09",0.4958,0.498,0.4958,0.4958,176175.0],["1983-12-12",0.4958,0.498,0.4958,0.4958,516375.0],["1983-12-13",0.4958,0.498,0.4958,0.4958,358425.0],["1983-12-14",0.4958,0.498,0.4958,0.4958,151875.0],["1983-12-15",0.4958,0.5001,0.4958,0.4958,182250.0],["1983-12-16",0.4958,0.498,0.4958,0.4958,145800.0],["1983-12-19",0.4958,0.5001,0.4958,0.4958,340200.0],["1983-12-20",0.4958,0.5001,0.4958,0.4958,182250.0],["1983-12-21",0.5022,0.5065,0.5022,0.5022,880875.0],["1983-12-22",0.5065,0.5098,0.5065,0.5065,2508975.0],["1983-12-23",0.5065,0.5087,0.5055,0.5055,1549125.0],["1983-12-27",0.5055,0.5076,0.5055,0.5055,97200.0],["1983-12-28",0.5022,0.5022,0.4958,0.4958,850500.0],["1983-12-29",0.4958,0.5022,0.4958,0.4958,112388.0],["1983-12-30",0.4958,0.5001,0.4958,0.4958,759375.0],["1984-01-03",0.4958,0.5001,0.4958,0.4958,285525.0],["1984-01-04",0.5022,0.5065,0.5022,0.5022,741150.0],["1984-01-05",0.5108,0.5151,0.5108,0.5108,182250.0],["1984-01-06",0.5108,0.5108,0.5087,0.5087,1798200.0],["1984-01-09",0.5087,0.5108,0.5087,0.5087,185288.0],["1984-01-10",0.5022,0.5022,0.498,0.498,258188.0],["1984-01-11",0.498,0.5001,0.4958,0.4958,170100.0],["1984-01-12",0.4958,0.498,0.4937,0.4937,507263.0],["1984-01-13",0.4937,0.4958,0.4937,0.4937,221738.0],["1984-01-16",0.4915,0.4915,0.4872,0.4872,917325.0],["1984-01-17",0.4765,0.4765,0.4743,0.4743,561938.0],["1984-01-18",0.4808,0.4829,0.4808,0.4808,583200.0],["1984-01-19",0.4958,0.5001,0.4958,0.4958,929475.0],["1984-01-20",0.4958,0.498,0.4937,0.4937,133650.0],["1984-01-23",0.4915,0.4915,0.4872,0.4872,151875.0],["1984-01-24",0.4765,0.4765,0.4722,0.4722,291600.0],["1984-01-25",0.4743,0.4765,0.4743,0.4743,85050.0],["1984-01-26",0.4615,0.4615,0.4593,0.4593,206550.0],["1984-01-27",0.4572,0.4572,0.455,0.455,151875.0],["1984-01-30",0.4443,0.4443,0.44,0.44,273375.0],["1984-01-31",0.4357,0.4357,0.4336,0.4336,203513.0],["1984-02-01",0.4336,0.4357,0.4336,0.4336,209588.0],["1984-02-02",0.4336,0.4357,0.4336,0.4336,246038.0],["1984-02-03",0.4336,0.4379,0.4336,0.4336,1521788.0],["1984-02-06",0.4336,0.4336,0.4293,0.4293,972000.0],["1984-02-07",0.4293,0.4314,0.4271,0.4271,233888.0],["1984-02-08",0.4271,0.4271,0.4228,0.4228,176175.0],["1984-02-09",0.4057,0.4057,0.4035,0.4035,249075.0],["1984-02-10",0.4035,0.4057,0.4035,0.4035,379688.0],["1984-02-13",0.3799,0.3799,0.3778,0.3778,294638.0],["1984-02-14",0.4014,0.4057,0.4014,0.4014,449550.0],["1984-02-15",0.4164,0.4185,0.4164,0.4164,358425.0],["1984-02-16",0.4185,0.4207,0.4185,0.4185,434363.0],["1984-02-17",0.4121,0.4121,0.41,0.41,160988.0],["1984-02-21",0.41,0.4121,0.41,0.41,100238.0],["1984-02-22",0.41,0.4121,0.41,0.41,151875.0],["1984-02-23",0.4035,0.4035,0.4014,0.4014,212625.0],["1984-02-24",0.4121,0.4142,0.4121,0.4121,701663.0],["1984-02-27",0.4057,0.4057,0.4035,0.4035,249075.0],["1984-02-28",0.4035,0.4035,0.4014,0.4014,276413.0],["1984-02-29",0.4014,0.4057,0.4014,0.4014,382725.0],["1984-03-01",0.3971,0.3971,0.3949,0.3949,501188.0],["1984-03-02",0.4078,0.41,0.4078,0.4078,1090463.0],["1984-03-05",0.4078,0.41,0.4078,0.4078,637875.0],["1984-03-06",0.4078,0.41,0.4078,0.4078,106313.0],["1984-03-07",0.4078,0.41,0.4078,0.4078,97200.0],["1984-03-08",0.4078,0.4121,0.4078,0.4078,45563.0],["1984-03-09",0.41,0.4142,0.41,0.41,886950.0],["1984-03-12",0.4185,0.4228,0.4185,0.4185,370575.0],["1984-03-13",0.4185,0.4228,0.4185,0.4185,182250.0],["1984-03-14",0.4164,0.4164,0.4142,0.4142,188325.0],["1984-03-15",0.4142,0.4164,0.4142,0.4142,136688.0],["1984-03-16",0.4185,0.4207,0.4185,0.4185,537638.0],["1984-03-19",0.4185,0.4207,0.4185,0.4185,133650.0],["1984-03-20",0.4185,0.4207,0.4185,0.4185,97200.0],["1984-03-21",0.4185,0.4207,0.4185,0.4185,118463.0],["1984-03-22",0.4185,0.4207,0.4185,0.4185,385763.0],["1984-03-23",0.4185,0.4207,0.4164,0.4164,1054013.0],["1984-03-26",0.4164,0.4185,0.4164,0.4164,121500.0],["1984-03-27",0.4164,0.4185,0.4164,0.4164,48600.0],["1984-03-28",0.4164,0.4185,0.4164,0.4164,54675.0],["1984-03-29",0.4164,0.4185,0.4142,0.4142,54675.0],["1984-03-30",0.4142,0.4164,0.4121,0.4121,288563.0],["1984-04-02",0.4121,0.4164,0.4121,0.4121,127575.0],["1984-04-03",0.4121,0.4164,0.4121,0.4121,72900.0],["1984-04-04",0.4164,0.4185,0.4164,0.4164,634838.0],["1984-04-05",0.4164,0.4185,0.4164,0.4164,340200.0],["1984-04-06",0.4142,0.4142,0.4121,0.4121,176175.0],["1984-04-09",0.4121,0.4142,0.41,0.41,66825.0],["1984-04-10",0.41,0.4121,0.41,0.41,82013.0],["1984-04-11",0.3778,0.3778,0.3756,0.3756,965925.0],["1984-04-12",0.3949,0.3971,0.3949,0.3949,1603800.0],["1984-04-13",0.3885,0.3885,0.3863,0.3863,501188.0],["1984-04-16",0.3799,0.3799,0.3778,0.3778,531563.0],["1984-04-17",0.3799,0.3842,0.3799,0.382,410063.0],["1984-04-18",0.382,0.3842,0.3692,0.3692,713813.0],["1984-04-19",0.3649,0.3649,0.3563,0.3627,1476225.0],["1984-04-23",0.3627,0.3649,0.3606,0.3649,100238.0],["1984-04-24",0.3649,0.3649,0.3584,0.3627,568013.0],["1984-04-25",0.3627,0.3627,0.3584,0.3606,2144475.0],["1984-04-26",0.3606,0.367,0.3584,0.3649,325013.0],["1984-04-27",0.3649,0.367,0.3606,0.3606,820125.0],["1984-04-30",0.3606,0.3627,0.3477,0.3488,759375.0],["1984-05-01",0.3499,0.3584,0.3499,0.3563,920363.0],["1984-05-02",0.3584,0.3627,0.3584,0.3627,236925.0],["1984-05-03",0.3627,0.3692,0.3627,0.3692,294638.0],["1984-05-04",0.3692,0.3735,0.367,0.367,139725.0],["1984-05-07",0.3692,0.3713,0.3692,0.3692,121500.0],["1984-05-08",0.3735,0.382,0.3735,0.382,115425.0],["1984-05-09",0.382,0.382,0.3778,0.3778,273375.0],["1984-05-10",0.3799,0.382,0.3799,0.3799,637875.0],["1984-05-11",0.3799,0.382,0.3713,0.3735,179213.0],["1984-05-14",0.3735,0.3735,0.3692,0.3713,170100.0],["1984-05-15",0.3713,0.3799,0.3692,0.3799,583200.0],["1984-05-16",0.3799,0.3842,0.3778,0.3799,1500525.0],["1984-05-17",0.3799,0.3842,0.3778,0.3799,303750.0],["1984-05-18",0.3778,0.3778,0.3756,0.3778,261225.0],["1984-05-21",0.3778,0.3778,0.3563,0.3563,741150.0],["1984-05-22",0.3563,0.3584,0.3541,0.3584,54675.0],["1984-05-23",0.3584,0.3584,0.3499,0.3499,294638.0],["1984-05-24",0.3499,0.3584,0.3348,0.3391,449550.0],["1984-05-25",0.338,0.338,0.3327,0.3348,334125.0],["1984-05-29",0.3348,0.337,0.3305,0.3348,367538.0],["1984-05-30",0.3348,0.337,0.3327,0.337,379688.0],["1984-05-31",0.337,0.3434,0.3327,0.3413,747225.0],["1984-06-01",0.3413,0.3456,0.3413,0.3434,124538.0],["1984-06-04",0.3456,0.3541,0.3456,0.3499,1139063.0],["1984-06-05",0.3499,0.3563,0.3499,0.3499,1764788.0],["1984-06-06",0.3499,0.3541,0.3477,0.352,343238.0],["1984-06-07",0.352,0.352,0.3477,0.3477,182250.0],["1984-06-08",0.3477,0.352,0.3477,0.3477,106313.0],["1984-06-11",0.3477,0.352,0.3413,0.352,5883638.0],["1984-06-12",0.352,0.352,0.3434,0.3434,820125.0],["1984-06-13",0.3434,0.3477,0.3434,0.3434,72900.0],["1984-06-14",0.3445,0.3477,0.3445,0.3477,145800.0],["1984-06-15",0.3477,0.3477,0.3434,0.3477,18225.0],["1984-06-18",0.3477,0.3477,0.3434,0.3456,282488.0],["1984-06-19",0.3456,0.3456,0.3434,0.3456,1287900.0],["1984-06-20",0.3456,0.3456,0.3434,0.3434,273375.0],["1984-06-21",0.3434,0.3606,0.3434,0.3606,1236263.0],["1984-06-22",0.3606,0.3627,0.3563,0.3627,97200.0],["1984-06-25",0.3627,0.3627,0.3606,0.3606,221738.0],["1984-06-26",0.3606,0.3606,0.3541,0.3541,1187663.0],["1984-06-27",0.3541,0.3541,0.3477,0.3499,552825.0],["1984-06-28",0.3499,0.3499,0.3456,0.3499,45563.0],["1984-06-29",0.3499,0.352,0.3477,0.3499,273375.0],["1984-07-02",0.3499,0.352,0.3477,0.352,364500.0],["1984-07-03",0.352,0.352,0.3499,0.3499,91125.0],["1984-07-05",0.3499,0.3541,0.3499,0.3499,112388.0],["1984-07-06",0.3499,0.3499,0.3499,0.3499,0.0],["1984-07-09",0.3456,0.3456,0.3391,0.3434,501188.0],["1984-07-10",0.3434,0.3456,0.3391,0.3413,270338.0],["1984-07-11",0.3413,0.3434,0.3391,0.3434,516375.0],["1984-07-12",0.3434,0.3434,0.3413,0.3413,167063.0],["1984-07-13",0.3413,0.3434,0.3402,0.3434,1494450.0],["1984-07-16",0.3434,0.3456,0.3413,0.3434,142763.0],["1984-07-17",0.3434,0.3541,0.3434,0.3541,325013.0],["1984-07-18",0.3541,0.3541,0.352,0.3541,428288.0],["1984-07-19",0.3541,0.3541,0.3499,0.3541,552825.0],["1984-07-20",0.3541,0.3541,0.3541,0.3541,97200.0],["1984-07-23",0.3541,0.3541,0.352,0.3541,461700.0],["1984-07-24",0.3541,0.3563,0.352,0.3563,212625.0],["1984-07-25",0.3563,0.3563,0.352,0.3563,1260563.0],["1984-07-26",0.3563,0.3563,0.352,0.3541,94163.0],["1984-07-27",0.3541,0.3563,0.352,0.352,69863.0],["1984-07-30",0.352,0.3563,0.352,0.3563,9113.0],["1984-07-31",0.3563,0.3563,0.352,0.352,574088.0],["1984-08-01",0.352,0.3563,0.352,0.3563,804938.0],["1984-08-02",0.3563,0.367,0.3541,0.367,1427625.0],["1984-08-03",0.3713,0.3949,0.3713,0.3949,476888.0],["1984-08-06",0.3971,0.4185,0.3971,0.4142,665213.0],["1984-08-07",0.4142,0.4142,0.4078,0.4121,403988.0],["1984-08-08",0.41,0.41,0.4014,0.4014,492075.0],["1984-08-09",0.4035,0.4228,0.4035,0.4185,315900.0],["1984-08-10",0.4207,0.4336,0.4207,0.4207,771525.0],["1984-08-13",0.4207,0.4207,0.4153,0.4185,413100.0],["1984-08-14",0.4185,0.4185,0.4142,0.4164,66825.0],["1984-08-15",0.4164,0.4164,0.4121,0.4164,212625.0],["1984-08-16",0.4142,0.4142,0.4078,0.41,616613.0],["1984-08-17",0.41,0.4142,0.4078,0.4142,197438.0],["1984-08-20",0.4121,0.4121,0.4078,0.4078,66825.0],["1984-08-21",0.4078,0.4142,0.4078,0.4121,586238.0],["1984-08-22",0.4164,0.4228,0.4164,0.4185,1333463.0],["1984-08-23",0.4185,0.426,0.4185,0.426,179213.0],["1984-08-24",0.426,0.4293,0.425,0.4293,331088.0],["1984-08-27",0.425,0.425,0.425,0.425,6075.0],["1984-08-28",0.4293,0.44,0.4293,0.4357,753300.0],["1984-08-29",0.4357,0.4379,0.4357,0.4379,807975.0],["1984-08-30",0.4379,0.4379,0.4336,0.4336,115425.0],["1984-08-31",0.4314,0.4314,0.425,0.4271,200475.0],["1984-09-04",0.4271,0.4271,0.4228,0.4228,57713.0],["1984-09-05",0.4228,0.4271,0.4142,0.4185,294638.0],["1984-09-06",0.4185,0.4185,0.4142,0.4185,334125.0],["1984-09-07",0.4185,0.4185,0.4142,0.4142,1275750.0],["1984-09-10",0.4142,0.4185,0.4142,0.4164,194400.0],["1984-09-11",0.4164,0.4207,0.4142,0.4185,525488.0],["1984-09-12",0.4207,0.4228,0.4207,0.4207,179213.0],["1984-09-13",0.4207,0.4271,0.4207,0.425,318938.0],["1984-09-14",0.425,0.4293,0.425,0.4293,54675.0],["1984-09-17",0.4293,0.4293,0.4142,0.4175,1187663.0],["1984-09-18",0.4175,0.4185,0.4142,0.4185,1612913.0],["1984-09-19",0.4185,0.4185,0.4185,0.4185,54675.0],["1984-09-20",0.4185,0.4207,0.4164,0.4164,382725.0],["1984-09-21",0.4164,0.4185,0.4164,0.4164,121500.0],["1984-09-24",0.4164,0.4185,0.4142,0.4185,97200.0],["1984-09-25",0.4185,0.4185,0.4078,0.4078,182250.0],["1984-09-26",0.4035,0.4035,0.3799,0.3906,889988.0],["1984-09-27",0.3906,0.3928,0.3906,0.3906,60750.0],["1984-09-28",0.3906,0.3928,0.3906,0.3906,72900.0],["1984-10-01",0.3906,0.3949,0.3906,0.3949,160988.0],["1984-10-02",0.3928,0.3928,0.3906,0.3928,91125.0],["1984-10-03",0.3928,0.3928,0.3842,0.3842,270338.0],["1984-10-04",0.3842,0.3885,0.3842,0.3842,36450.0],["1984-10-05",0.382,0.382,0.3735,0.3735,203513.0],["1984-10-08",0.3735,0.3756,0.3692,0.3735,121500.0],["1984-10-09",0.3735,0.3735,0.367,0.3735,1925775.0],["1984-10-10",0.3735,0.3735,0.3692,0.3735,133650.0],["1984-10-11",0.3735,0.3735,0.3702,0.3735,45563.0],["1984-10-12",0.3735,0.3778,0.3692,0.3756,258188.0],["1984-10-15",0.3778,0.381,0.3778,0.3778,479925.0],["1984-10-16",0.3799,0.382,0.3799,0.3799,400950.0],["1984-10-17",0.3842,0.3863,0.3842,0.3863,1178550.0],["1984-10-18",0.3863,0.3863,0.3842,0.3863,1026675.0],["1984-10-19",0.3863,0.3863,0.3778,0.3799,549788.0],["1984-10-22",0.3799,0.3799,0.3756,0.3778,100238.0],["1984-10-23",0.3778,0.3799,0.3756,0.3756,403988.0],["1984-10-24",0.3756,0.3799,0.3735,0.3735,361463.0],["1984-10-25",0.3735,0.3756,0.3713,0.3756,206550.0],["1984-10-26",0.3756,0.3756,0.3692,0.3692,39488.0],["1984-10-29",0.3692,0.3735,0.3692,0.3735,139725.0],["1984-10-30",0.3735,0.3735,0.3713,0.3713,276413.0],["1984-10-31",0.3713,0.3756,0.3713,0.3713,118463.0],["1984-11-01",0.3713,0.3756,0.3713,0.3756,495113.0],["1984-11-02",0.3756,0.3756,0.3713,0.3713,127575.0],["1984-11-05",0.3713,0.3756,0.3713,0.3713,60750.0],["1984-11-06",0.3713,0.3778,0.3713,0.3778,230850.0],["1984-11-07",0.3778,0.3788,0.3756,0.3756,3547800.0],["1984-11-08",0.3735,0.3735,0.3735,0.3735,51638.0],["1984-11-09",0.3735,0.3778,0.3735,0.3778,4264650.0],["1984-11-12",0.3778,0.3799,0.3756,0.3799,69863.0],["1984-11-13",0.3799,0.3799,0.3756,0.3756,66825.0],["1984-11-14",0.3756,0.3799,0.3735,0.3799,364500.0],["1984-11-15",0.3799,0.3799,0.3756,0.3778,3046613.0],["1984-11-16",0.3778,0.3778,0.3756,0.3756,434363.0],["1984-11-19",0.3756,0.3778,0.3735,0.3735,270338.0],["1984-11-20",0.3735,0.3778,0.3735,0.3735,15188.0],["1984-11-21",0.3735,0.3778,0.3735,0.3778,130613.0],["1984-11-23",0.3735,0.3735,0.3735,0.3735,33413.0],["1984-11-26",0.3735,0.3778,0.3735,0.3745,431325.0],["1984-11-27",0.3745,0.3756,0.3735,0.3735,732038.0],["1984-11-28",0.3735,0.3756,0.3713,0.3756,1944000.0],["1984-11-29",0.3756,0.3756,0.3692,0.3724,325013.0],["1984-11-30",0.3713,0.3713,0.3692,0.3713,400950.0],["1984-12-03",0.3713,0.3756,0.3713,0.3756,42525.0],["1984-12-04",0.3756,0.3756,0.3692,0.3692,476888.0],["1984-12-05",0.3692,0.3756,0.3692,0.3692,103275.0],["1984-12-06",0.3692,0.3756,0.3692,0.3692,334125.0],["1984-12-07",0.3692,0.3692,0.367,0.3692,157950.0],["1984-12-10",0.3692,0.3713,0.3627,0.3692,431325.0],["1984-12-11",0.3692,0.3692,0.367,0.3692,51638.0],["1984-12-12",0.3692,0.3692,0.3649,0.367,3426300.0],["1984-12-13",0.367,0.367,0.3606,0.3606,3341250.0],["1984-12-14",0.3606,0.3649,0.3606,0.3606,72900.0],["1984-12-17",0.3606,0.3649,0.3606,0.3638,246038.0],["1984-12-18",0.3638,0.3692,0.3627,0.3681,425250.0],["1984-12-19",0.3681,0.3713,0.367,0.3713,1011488.0],["1984-12-20",0.3713,0.3778,0.3692,0.3745,1306125.0],["1984-12-21",0.3756,0.382,0.3756,0.382,643950.0],["1984-12-24",0.3842,0.3885,0.3842,0.3863,1375988.0],["1984-12-26",0.3863,0.3885,0.3863,0.3863,164025.0],["1984-12-27",0.3863,0.3885,0.382,0.3863,1078313.0],["1984-12-28",0.3863,0.3863,0.382,0.382,479925.0],["1984-12-31",0.382,0.3842,0.382,0.3831,686475.0],["1985-01-02",0.3831,0.3863,0.382,0.3853,3010163.0],["1985-01-03",0.3853,0.3885,0.382,0.3863,516375.0],["1985-01-04",0.3863,0.3885,0.3863,0.3863,2290275.0],["1985-01-07",0.3863,0.3885,0.3863,0.3885,543713.0],["1985-01-08",0.3885,0.3906,0.3863,0.3906,118463.0],["1985-01-09",0.3906,0.3949,0.3906,0.3928,437400.0],["1985-01-10",0.3928,0.4035,0.3906,0.4035,619650.0],["1985-01-11",0.4035,0.4121,0.4035,0.4121,792788.0],["1985-01-14",0.4121,0.425,0.41,0.4228,1263600.0],["1985-01-15",0.425,0.4379,0.425,0.4357,3237975.0],["1985-01-16",0.4357,0.4357,0.4314,0.4357,953775.0],["1985-01-17",0.4357,0.4357,0.425,0.425,388800.0],["1985-01-18",0.425,0.425,0.4228,0.425,209588.0],["1985-01-21",0.425,0.4271,0.4228,0.425,200475.0],["1985-01-22",0.425,0.4282,0.4228,0.4271,1558238.0],["1985-01-23",0.4271,0.4293,0.425,0.4271,249075.0],["1985-01-24",0.4271,0.4314,0.4271,0.4314,112388.0],["1985-01-25",0.4314,0.4314,0.4271,0.4271,370575.0],["1985-01-28",0.4293,0.4314,0.4293,0.4314,789750.0],["1985-01-29",0.4314,0.4443,0.4293,0.4443,710775.0],["1985-01-30",0.4443,0.4572,0.4421,0.4529,2104988.0],["1985-01-31",0.4529,0.455,0.4507,0.4507,713813.0],["1985-02-01",0.4507,0.4529,0.4507,0.4507,1704038.0],["1985-02-04",0.4507,0.4529,0.4507,0.4529,467775.0],["1985-02-05",0.4529,0.4529,0.4486,0.4507,3562988.0],["1985-02-06",0.4507,0.4529,0.44,0.44,889988.0],["1985-02-07",0.44,0.4443,0.4271,0.4271,1789088.0],["1985-02-08",0.4271,0.4314,0.425,0.425,1515713.0],["1985-02-11",0.425,0.4314,0.425,0.4293,352350.0],["1985-02-12",0.4293,0.4336,0.4271,0.4314,2068538.0],["1985-02-13",0.4314,0.4336,0.4293,0.4314,2463413.0],["1985-02-14",0.4314,0.4357,0.4314,0.4336,1260563.0],["1985-02-15",0.4336,0.4336,0.4314,0.4314,914288.0],["1985-02-19",0.4314,0.4336,0.4314,0.4336,233888.0],["1985-02-20",0.4336,0.4336,0.4271,0.4271,540675.0],["1985-02-21",0.4271,0.4314,0.425,0.425,252113.0],["1985-02-22",0.425,0.4314,0.425,0.425,51638.0],["1985-02-25",0.425,0.4271,0.4185,0.4228,400950.0],["1985-02-26",0.4228,0.4228,0.4164,0.4228,112388.0],["1985-02-27",0.4228,0.4228,0.4207,0.4228,106313.0],["1985-02-28",0.4207,0.4207,0.4164,0.4196,103275.0],["1985-03-01",0.4196,0.4207,0.4164,0.4185,291600.0],["1985-03-04",0.4185,0.4207,0.4132,0.4132,643950.0],["1985-03-05",0.4132,0.4132,0.41,0.4121,1184625.0],["1985-03-06",0.4121,0.4121,0.41,0.4121,1181588.0],["1985-03-07",0.4121,0.4121,0.41,0.4121,1312200.0],["1985-03-08",0.4121,0.4142,0.41,0.41,249075.0],["1985-03-11",0.41,0.4142,0.41,0.4132,227813.0],["1985-03-12",0.4132,0.4164,0.4121,0.4142,315900.0],["1985-03-13",0.4142,0.4164,0.4121,0.4121,902138.0],["1985-03-14",0.4121,0.4142,0.4121,0.4121,209588.0],["1985-03-15",0.4121,0.4142,0.4035,0.4035,3405038.0],["1985-03-18",0.4035,0.4057,0.4035,0.4035,109350.0],["1985-03-19",0.4035,0.4078,0.4035,0.4057,3168113.0],["1985-03-20",0.4057,0.4078,0.4057,0.4078,540675.0],["1985-03-21",0.4078,0.4142,0.4078,0.4121,1050975.0],["1985-03-22",0.4121,0.4121,0.4046,0.4067,2578838.0],["1985-03-25",0.4057,0.4057,0.4014,0.4057,917325.0],["1985-03-26",0.4057,0.4057,0.4014,0.4014,173138.0],["1985-03-27",0.4014,0.4035,0.4014,0.4024,476888.0],["1985-03-28",0.4024,0.4035,0.3928,0.3928,2062463.0],["1985-03-29",0.3928,0.3992,0.3928,0.3971,1208925.0],["1985-04-01",0.3971,0.3992,0.3949,0.3971,880875.0],["1985-04-02",0.3971,0.3971,0.3928,0.3949,413100.0],["1985-04-03",0.3949,0.3971,0.3906,0.3928,850500.0],["1985-04-04",0.3928,0.3928,0.3885,0.3906,923400.0],["1985-04-08",0.3906,0.3906,0.3874,0.3906,1752638.0],["1985-04-09",0.3885,0.3885,0.3842,0.3842,525488.0],["1985-04-10",0.3885,0.3906,0.3885,0.3906,130613.0],["1985-04-11",0.3906,0.3906,0.3863,0.3885,197438.0],["1985-04-12",0.3885,0.3906,0.3863,0.3863,722925.0],["1985-04-15",0.3863,0.3885,0.3863,0.3885,3089138.0],["1985-04-16",0.3885,0.3885,0.3863,0.3885,82013.0],["1985-04-17",0.3885,0.3885,0.3863,0.3863,176175.0],["1985-04-18",0.3863,0.3885,0.382,0.3863,170100.0],["1985-04-19",0.3863,0.3885,0.382,0.3885,57713.0],["1985-04-22",0.3885,0.3885,0.3842,0.3885,33413.0],["1985-04-23",0.3885,0.3885,0.3842,0.3842,121500.0],["1985-04-24",0.3842,0.3885,0.3692,0.3735,1448888.0],["1985-04-25",0.3735,0.3778,0.3649,0.3692,1148175.0],["1985-04-26",0.3692,0.3692,0.3584,0.3584,5063513.0],["1985-04-29",0.3584,0.3606,0.3541,0.3563,1947038.0],["1985-04-30",0.3563,0.3563,0.3434,0.3445,2433038.0],["1985-05-01",0.3445,0.3477,0.3413,0.3434,3441488.0],["1985-05-02",0.3434,0.3434,0.3413,0.3434,1688850.0],["1985-05-03",0.3434,0.3434,0.3413,0.3434,431325.0],["1985-05-06",0.3434,0.3434,0.3413,0.3434,167063.0],["1985-05-07",0.3434,0.3477,0.3413,0.3477,449550.0],["1985-05-08",0.3477,0.352,0.3456,0.352,926438.0],["1985-05-09",0.352,0.352,0.3499,0.3499,1239300.0],["1985-05-10",0.3499,0.3563,0.3499,0.3563,1254488.0],["1985-05-13",0.3563,0.3606,0.3563,0.3584,3241013.0],["1985-05-14",0.3584,0.3606,0.3563,0.3584,689513.0],["1985-05-15",0.3584,0.3606,0.352,0.3606,1072238.0],["1985-05-16",0.3606,0.3606,0.3563,0.3584,619650.0],["1985-05-17",0.3584,0.367,0.3584,0.3649,3532613.0],["1985-05-20",0.367,0.382,0.367,0.382,1063125.0],["1985-05-21",0.382,0.3906,0.3799,0.3896,346275.0],["1985-05-22",0.3896,0.3906,0.3842,0.3863,1418513.0],["1985-05-23",0.3863,0.3885,0.3842,0.3885,391838.0],["1985-05-24",0.3885,0.3971,0.3842,0.3971,2439113.0],["1985-05-28",0.3971,0.3992,0.3949,0.3971,3295688.0],["1985-05-29",0.3971,0.3992,0.3949,0.3992,656100.0],["1985-05-30",0.3992,0.3992,0.3917,0.3971,1181588.0],["1985-05-31",0.3971,0.3971,0.3928,0.3949,786713.0],["1985-06-03",0.3949,0.3971,0.3949,0.3949,984150.0],["1985-06-04",0.3949,0.3971,0.3906,0.3939,774563.0],["1985-06-05",0.3928,0.3928,0.3906,0.3928,783675.0],["1985-06-06",0.3928,0.3928,0.3896,0.3917,300713.0],["1985-06-07",0.3917,0.3928,0.3906,0.3928,358425.0],["1985-06-10",0.3928,0.3928,0.3906,0.3928,227813.0],["1985-06-11",0.3928,0.3949,0.3906,0.3928,716850.0],["1985-06-12",0.3928,0.3949,0.3863,0.3885,461700.0],["1985-06-13",0.3863,0.3863,0.382,0.3831,640913.0],["1985-06-14",0.3831,0.3842,0.382,0.3842,382725.0],["1985-06-17",0.3842,0.3842,0.3799,0.3842,194400.0],["1985-06-18",0.3842,0.3842,0.3778,0.3778,285525.0],["1985-06-19",0.3778,0.382,0.3713,0.3713,583200.0],["1985-06-20",0.3713,0.3756,0.3692,0.3713,428288.0],["1985-06-21",0.3692,0.3692,0.3574,0.3617,2627438.0],["1985-06-24",0.3606,0.3606,0.352,0.3541,1172475.0],["1985-06-25",0.3541,0.3541,0.3477,0.3499,656100.0],["1985-06-26",0.3499,0.352,0.3499,0.3499,334125.0],["1985-06-27",0.3499,0.3499,0.3477,0.3499,270338.0],["1985-06-28",0.3499,0.3541,0.3477,0.3541,747225.0],["1985-07-01",0.3541,0.366,0.3477,0.366,1129950.0],["1985-07-02",0.366,0.3692,0.3649,0.3692,446513.0],["1985-07-03",0.3692,0.3692,0.367,0.3692,1047938.0],["1985-07-05",0.3692,0.3735,0.3692,0.3692,243000.0],["1985-07-08",0.3692,0.3756,0.3692,0.3756,498150.0],["1985-07-09",0.3756,0.3756,0.3713,0.3735,571050.0],["1985-07-10",0.3735,0.3778,0.3713,0.3778,701663.0],["1985-07-11",0.3778,0.3778,0.3735,0.3778,203513.0],["1985-07-12",0.3778,0.382,0.3735,0.382,148838.0],["1985-07-15",0.382,0.3842,0.3799,0.3842,619650.0],["1985-07-16",0.3842,0.3949,0.382,0.3906,522450.0],["1985-07-17",0.3949,0.4035,0.3949,0.4035,844425.0],["1985-07-18",0.4035,0.4035,0.3992,0.4035,753300.0],["1985-07-19",0.4035,0.4035,0.4014,0.4035,246038.0],["1985-07-22",0.4035,0.4035,0.3992,0.4035,832275.0],["1985-07-23",0.4035,0.4035,0.3992,0.4035,373613.0],["1985-07-24",0.4014,0.4014,0.3992,0.3992,449550.0],["1985-07-25",0.3992,0.4035,0.3992,0.4035,595350.0],["1985-07-26",0.4035,0.4035,0.3992,0.4014,492075.0],["1985-07-29",0.4014,0.4014,0.3885,0.3885,3061800.0],["1985-07-30",0.3885,0.3906,0.3863,0.3906,276413.0],["1985-07-31",0.3906,0.3928,0.3885,0.3928,288563.0],["1985-08-01",0.3928,0.3928,0.3885,0.3928,21263.0],["1985-08-02",0.3928,0.3928,0.3885,0.3928,246038.0],["1985-08-05",0.3928,0.3928,0.3885,0.3928,376650.0],["1985-08-06",0.3928,0.3928,0.3885,0.3885,1615950.0],["1985-08-07",0.3885,0.3906,0.3885,0.3885,1916663.0],["1985-08-08",0.3885,0.3906,0.3863,0.3906,1813388.0],["1985-08-09",0.3906,0.3906,0.3842,0.3885,1066163.0],["1985-08-12",0.3885,0.3885,0.3842,0.3863,795825.0],["1985-08-13",0.3863,0.3863,0.3842,0.3842,82013.0],["1985-08-14",0.3842,0.3863,0.3842,0.3863,230850.0],["1985-08-15",0.3863,0.3863,0.3842,0.3842,1120838.0],["1985-08-16",0.3842,0.3863,0.3842,0.3842,3465788.0],["1985-08-19",0.3842,0.3863,0.3842,0.3863,422213.0],["1985-08-20",0.3863,0.3863,0.3842,0.3842,3155963.0],["1985-08-21",0.3842,0.3863,0.3842,0.3863,48600.0],["1985-08-22",0.3863,0.3863,0.3842,0.3863,185288.0],["1985-08-23",0.3863,0.3863,0.3842,0.3863,124538.0],["1985-08-26",0.3863,0.3863,0.3842,0.3842,88088.0],["1985-08-27",0.3842,0.3863,0.3842,0.3863,188325.0],["1985-08-28",0.3863,0.3906,0.3842,0.3863,504225.0],["1985-08-29",0.3863,0.3928,0.3863,0.3885,4771913.0],["1985-08-30",0.3885,0.3906,0.3863,0.3906,1303088.0],["1985-09-03",0.3906,0.3906,0.3863,0.3863,929475.0],["1985-09-04",0.3863,0.3885,0.3842,0.3863,2396588.0],["1985-09-05",0.3863,0.3885,0.3842,0.3842,321975.0],["1985-09-06",0.3842,0.3885,0.3842,0.3885,85050.0],["1985-09-09",0.3885,0.3885,0.3842,0.3842,279450.0],["1985-09-10",0.3842,0.3863,0.3842,0.3842,498150.0],["1985-09-11",0.3842,0.3863,0.3842,0.3842,543713.0],["1985-09-12",0.3842,0.3863,0.3842,0.3842,704700.0],["1985-09-13",0.3842,0.3863,0.3842,0.3842,422213.0],["1985-09-16",0.3842,0.3863,0.3842,0.3863,51638.0],["1985-09-17",0.3863,0.3863,0.3799,0.3842,467775.0],["1985-09-18",0.3842,0.3842,0.3778,0.3799,1120838.0],["1985-09-19",0.3799,0.382,0.3799,0.3799,489038.0],["1985-09-20",0.3799,0.382,0.3799,0.3799,270338.0],["1985-09-23",0.3799,0.3799,0.3756,0.3799,142763.0],["1985-09-24",0.3799,0.3799,0.3756,0.3778,112388.0],["1985-09-25",0.3767,0.3767,0.3756,0.3767,674325.0],["1985-09-26",0.3767,0.3778,0.3756,0.3778,191363.0],["1985-09-30",0.3778,0.3778,0.3756,0.3767,209588.0],["1985-10-01",0.3767,0.3778,0.3756,0.3778,1716188.0],["1985-10-02",0.3778,0.3799,0.3756,0.3778,288563.0],["1985-10-03",0.3778,0.3799,0.3756,0.3778,923400.0],["1985-10-04",0.3778,0.3778,0.3756,0.3756,60750.0],["1985-10-07",0.3756,0.3778,0.3756,0.3756,1224113.0],["1985-10-08",0.3756,0.3778,0.3756,0.3756,549788.0],["1985-10-09",0.3756,0.3778,0.3756,0.3778,495113.0],["1985-10-10",0.3778,0.3778,0.3756,0.3756,492075.0],["1985-10-11",0.3756,0.3778,0.3756,0.3778,738113.0],["1985-10-14",0.3778,0.3778,0.3756,0.3756,835313.0],["1985-10-15",0.3756,0.3778,0.3756,0.3756,255150.0],["1985-10-16",0.3756,0.3778,0.3756,0.3778,1084388.0],["1985-10-17",0.3778,0.3778,0.3756,0.3767,236925.0],["1985-10-18",0.3767,0.3778,0.3713,0.3713,382725.0],["1985-10-21",0.3713,0.3756,0.3713,0.3735,695588.0],["1985-10-22",0.3735,0.3756,0.3692,0.3713,142763.0],["1985-10-23",0.3692,0.3692,0.3627,0.3627,124538.0],["1985-10-24",0.3627,0.367,0.3584,0.3584,176175.0],["1985-10-25",0.3584,0.3584,0.3499,0.352,993263.0],["1985-10-28",0.3499,0.3499,0.3434,0.3456,279450.0],["1985-10-29",0.3456,0.3456,0.3434,0.3456,215663.0],["1985-10-30",0.3456,0.3456,0.3434,0.3456,94163.0],["1985-10-31",0.3456,0.3456,0.3434,0.3434,106313.0],["1985-11-01",0.3434,0.3456,0.3434,0.3456,258188.0],["1985-11-04",0.3456,0.3456,0.3434,0.3434,492075.0],["1985-11-05",0.3434,0.3456,0.3434,0.3456,121500.0],["1985-11-06",0.3456,0.3456,0.3434,0.3434,1145138.0],["1985-11-07",0.3434,0.3456,0.3434,0.3456,267300.0],["1985-11-08",0.3456,0.3649,0.3456,0.3649,1102613.0],["1985-11-11",0.3649,0.3649,0.3627,0.3649,1075275.0],["1985-11-12",0.3649,0.3649,0.3627,0.3649,1014525.0],["1985-11-13",0.3627,0.3627,0.3606,0.3606,57713.0],["1985-11-14",0.3606,0.3627,0.3563,0.3563,276413.0],["1985-11-15",0.3563,0.3606,0.3563,0.3606,1406363.0],["1985-11-18",0.3606,0.3606,0.3563,0.3563,507263.0],["1985-11-19",0.3563,0.3606,0.352,0.352,489038.0],["1985-11-20",0.352,0.352,0.3477,0.3499,397913.0],["1985-11-21",0.3499,0.352,0.3477,0.3499,492075.0],["1985-11-22",0.352,0.3563,0.352,0.3563,902138.0],["1985-11-25",0.3563,0.3584,0.3541,0.3563,498150.0],["1985-11-26",0.3563,0.3606,0.3541,0.3563,1245375.0],["1985-11-27",0.3563,0.3627,0.3563,0.3584,978075.0],["1985-11-29",0.3584,0.3627,0.3584,0.3627,516375.0],["1985-12-02",0.3627,0.3627,0.3584,0.3606,397913.0],["1985-12-03",0.3606,0.3649,0.3584,0.3649,1303088.0],["1985-12-04",0.3649,0.3778,0.3627,0.3778,707738.0],["1985-12-05",0.3778,0.382,0.3756,0.3799,929475.0],["1985-12-06",0.3799,0.3842,0.3799,0.3842,394875.0],["1985-12-09",0.3842,0.3928,0.382,0.3928,820125.0],["1985-12-10",0.3928,0.3971,0.3885,0.3928,486000.0],["1985-12-11",0.3928,0.4014,0.3928,0.3971,385763.0],["1985-12-12",0.3971,0.4014,0.3885,0.3928,783675.0],["1985-12-13",0.3928,0.3949,0.3885,0.3928,883913.0],["1985-12-16",0.3928,0.3928,0.3885,0.3928,871763.0],["1985-12-17",0.3928,0.3949,0.3906,0.3928,771525.0],["1985-12-18",0.3928,0.3971,0.3906,0.3971,498150.0],["1985-12-19",0.3949,0.3949,0.3906,0.3928,2846138.0],["1985-12-20",0.3928,0.4035,0.3928,0.4035,1755675.0],["1985-12-23",0.4035,0.4078,0.4035,0.4057,631800.0],["1985-12-24",0.4057,0.4057,0.4035,0.4035,2712488.0],["1985-12-26",0.4035,0.4057,0.4014,0.4014,400950.0],["1985-12-27",0.4014,0.4035,0.3992,0.3992,218700.0],["1985-12-30",0.3992,0.4035,0.3992,0.4035,106313.0],["1985-12-31",0.4035,0.4035,0.3992,0.3992,27338.0],["1986-01-02",0.3992,0.4014,0.3842,0.3842,844425.0],["1986-01-03",0.3842,0.3842,0.3713,0.3735,577125.0],["1986-01-06",0.3735,0.3799,0.3735,0.3756,461700.0],["1986-01-07",0.3799,0.3842,0.3799,0.3799,349313.0],["1986-01-08",0.3799,0.3842,0.3778,0.3778,865688.0],["1986-01-09",0.3778,0.3799,0.3735,0.3735,394875.0],["1986-01-10",0.3735,0.3778,0.3735,0.3735,914288.0],["1986-01-13",0.3735,0.3778,0.3735,0.3778,4574475.0],["1986-01-14",0.3778,0.3778,0.3735,0.3778,179213.0],["1986-01-15",0.3778,0.3799,0.3735,0.3799,476888.0],["1986-01-16",0.3799,0.3885,0.3799,0.3842,577125.0],["1986-01-17",0.3842,0.3906,0.3842,0.3863,756338.0],["1986-01-20",0.3863,0.3906,0.3863,0.3885,382725.0],["1986-01-21",0.3885,0.3928,0.3863,0.3885,239963.0],["1986-01-22",0.3885,0.3949,0.3885,0.3928,391838.0],["1986-01-23",0.3928,0.3949,0.3906,0.3949,1810350.0],["1986-01-24",0.3949,0.3971,0.3928,0.3928,164025.0],["1986-01-27",0.3949,0.3992,0.3949,0.3949,4291988.0],["1986-01-28",0.3949,0.3992,0.3949,0.3949,212625.0],["1986-01-29",0.3949,0.3992,0.3949,0.3949,792788.0],["1986-01-30",0.3949,0.3992,0.3949,0.3949,701663.0],["1986-01-31",0.3992,0.4035,0.3992,0.3992,422213.0],["1986-02-03",0.4014,0.4057,0.4014,0.4035,984150.0],["1986-02-04",0.4035,0.4035,0.4014,0.4014,1211963.0],["1986-02-05",0.4014,0.4035,0.4014,0.4035,2433038.0],["1986-02-06",0.4035,0.4035,0.4014,0.4014,1339538.0],["1986-02-07",0.4014,0.4014,0.3949,0.3992,814050.0],["1986-02-10",0.3992,0.3992,0.3949,0.3992,704700.0],["1986-02-11",0.3992,0.4035,0.3949,0.4035,1290938.0],["1986-02-12",0.4035,0.4035,0.4014,0.4014,69863.0],["1986-02-13",0.4014,0.4035,0.4014,0.4014,756338.0],["1986-02-14",0.4014,0.4057,0.4014,0.4057,3380738.0],["1986-02-18",0.4057,0.4057,0.4014,0.4057,1382063.0],["1986-02-19",0.4057,0.4057,0.4035,0.4057,604463.0],["1986-02-20",0.4057,0.4078,0.4035,0.4057,1242338.0],["1986-02-21",0.4057,0.41,0.4035,0.41,12894188.0],["1986-02-24",0.41,0.41,0.4057,0.4057,698625.0],["1986-02-25",0.4078,0.4121,0.4078,0.4121,2864363.0],["1986-02-26",0.4121,0.4142,0.41,0.4121,646988.0],["1986-02-27",0.4121,0.4142,0.41,0.4142,100238.0],["1986-02-28",0.4142,0.4164,0.41,0.4121,1570388.0],["1986-03-03",0.4121,0.4164,0.4121,0.4142,1907550.0],["1986-03-04",0.4142,0.4228,0.4142,0.4207,1105650.0],["1986-03-05",0.4207,0.425,0.4207,0.425,282488.0],["1986-03-06",0.425,0.4271,0.4207,0.426,1038825.0],["1986-03-07",0.426,0.4271,0.4228,0.4271,413100.0],["1986-03-10",0.4271,0.4282,0.4228,0.4271,856575.0],["1986-03-11",0.4271,0.4357,0.425,0.4357,698625.0],["1986-03-12",0.4357,0.4658,0.4336,0.4593,1928813.0],["1986-03-13",0.4593,0.4636,0.4572,0.4572,823163.0],["1986-03-14",0.4572,0.4658,0.4572,0.4636,1582538.0],["1986-03-17",0.4636,0.47,0.4615,0.47,449550.0],["1986-03-18",0.47,0.47,0.4658,0.4679,385763.0],["1986-03-19",0.4679,0.4679,0.4658,0.4658,750263.0],["1986-03-20",0.4658,0.4679,0.4636,0.4658,1339538.0],["1986-03-21",0.4658,0.4743,0.4658,0.4743,1087425.0],["1986-03-24",0.4743,0.4743,0.47,0.4722,1178550.0],["1986-03-25",0.4722,0.4808,0.47,0.4808,1369913.0],["1986-03-26",0.4808,0.4808,0.47,0.4722,1506600.0],["1986-03-27",0.4722,0.4743,0.47,0.47,1023638.0],["1986-03-31",0.47,0.4722,0.4679,0.47,1643288.0],["1986-04-01",0.47,0.4722,0.4658,0.4658,519413.0],["1986-04-02",0.4658,0.47,0.4658,0.4679,498150.0],["1986-04-03",0.4679,0.47,0.4658,0.4658,489038.0],["1986-04-04",0.4658,0.4679,0.4636,0.4636,1458000.0],["1986-04-07",0.4636,0.4658,0.4615,0.4625,2029050.0],["1986-04-08",0.4625,0.4679,0.4615,0.4679,382725.0],["1986-04-09",0.4679,0.47,0.4658,0.4679,738113.0],["1986-04-10",0.4679,0.47,0.4658,0.4679,507263.0],["1986-04-11",0.4679,0.4722,0.4679,0.4722,340200.0],["1986-04-14",0.4722,0.4765,0.47,0.4754,552825.0],["1986-04-15",0.4754,0.4786,0.4743,0.4743,249075.0],["1986-04-16",0.4743,0.4851,0.4743,0.4851,580163.0],["1986-04-17",0.4851,0.4851,0.4829,0.4851,215663.0],["1986-04-18",0.4829,0.4829,0.4765,0.4786,2168775.0],["1986-04-21",0.4786,0.4872,0.4786,0.4829,1300050.0],["1986-04-22",0.4829,0.4894,0.4829,0.4872,747225.0],["1986-04-23",0.4872,0.4894,0.4872,0.4872,309825.0],["1986-04-24",0.4872,0.4915,0.4872,0.4872,671288.0],["1986-04-25",0.4872,0.4894,0.4851,0.4894,507263.0],["1986-04-28",0.4894,0.4894,0.4872,0.4872,1433700.0],["1986-04-29",0.4872,0.4894,0.4872,0.4894,841388.0],["1986-04-30",0.4894,0.4894,0.4861,0.4872,2673000.0],["1986-05-01",0.4851,0.4851,0.47,0.47,1117800.0],["1986-05-02",0.47,0.4754,0.47,0.4743,993263.0],["1986-05-05",0.4722,0.4722,0.47,0.4722,385763.0],["1986-05-06",0.4722,0.4743,0.47,0.47,346275.0],["1986-05-07",0.47,0.4743,0.4679,0.4679,1145138.0],["1986-05-08",0.4679,0.47,0.4658,0.4658,355388.0],["1986-05-09",0.4658,0.47,0.4658,0.47,85050.0],["1986-05-12",0.4679,0.4679,0.4658,0.4679,403988.0],["1986-05-13",0.4679,0.4679,0.4658,0.4679,3520463.0],["1986-05-14",0.4679,0.4679,0.4658,0.4679,680400.0],["1986-05-15",0.4679,0.4679,0.4658,0.4658,741150.0],["1986-05-16",0.4658,0.4679,0.4658,0.4658,838350.0],["1986-05-19",0.4658,0.4679,0.4658,0.4658,1512675.0],["1986-05-20",0.4658,0.4679,0.4658,0.4658,604463.0],["1986-05-21",0.4658,0.4679,0.4658,0.4679,270338.0],["1986-05-22",0.4679,0.4679,0.4658,0.4658,625725.0],["1986-05-23",0.4679,0.4743,0.4679,0.4743,622688.0],["1986-05-27",0.4743,0.4743,0.47,0.4743,577125.0],["1986-05-28",0.4743,0.4786,0.4722,0.4786,188325.0],["1986-05-29",0.4786,0.4829,0.4765,0.4829,16287075.0],["1986-05-30",0.4829,0.4872,0.4786,0.4851,431325.0],["1986-06-02",0.4851,0.4915,0.4851,0.4915,1072238.0],["1986-06-03",0.4915,0.4915,0.4872,0.4915,121500.0],["1986-06-04",0.4915,0.4915,0.4894,0.4894,865688.0],["1986-06-05",0.4894,0.4958,0.4894,0.4915,741150.0],["1986-06-06",0.4915,0.4958,0.4915,0.4915,51638.0],["1986-06-09",0.4915,0.4937,0.4915,0.4915,571050.0],["1986-06-10",0.4915,0.4937,0.4915,0.4915,1731375.0],["1986-06-11",0.4915,0.4937,0.4915,0.4915,243000.0],["1986-06-12",0.4915,0.4937,0.4915,0.4915,334125.0],["1986-06-13",0.4915,0.498,0.4915,0.498,811013.0],["1986-06-16",0.498,0.5001,0.4937,0.498,692550.0],["1986-06-17",0.498,0.5001,0.498,0.498,355388.0],["1986-06-18",0.4958,0.4958,0.4894,0.4937,379688.0],["1986-06-19",0.4937,0.4937,0.4872,0.4872,1093500.0],["1986-06-20",0.4872,0.4915,0.4872,0.4915,1248413.0],["1986-06-23",0.4915,0.4915,0.4872,0.4872,179213.0],["1986-06-24",0.4872,0.4915,0.4872,0.4894,139725.0],["1986-06-25",0.4894,0.4915,0.4894,0.4915,394875.0],["1986-06-26",0.4915,0.4915,0.4894,0.4894,613575.0],["1986-06-27",0.4894,0.4915,0.4872,0.4915,4480313.0],["1986-06-30",0.4915,0.4937,0.4894,0.4937,318938.0],["1986-07-01",0.4937,0.4937,0.4894,0.4937,233888.0],["1986-07-02",0.4937,0.4958,0.4915,0.4915,1524825.0],["1986-07-03",0.4915,0.498,0.4915,0.498,458663.0],["1986-07-07",0.498,0.5001,0.4937,0.498,1050975.0],["1986-07-08",0.498,0.498,0.4872,0.4872,1181588.0],["1986-07-09",0.4872,0.4915,0.4851,0.4851,476888.0],["1986-07-10",0.4851,0.4894,0.4851,0.4894,741150.0],["1986-07-11",0.4851,0.4894,0.4851,0.4851,291600.0],["1986-07-14",0.4851,0.4872,0.4829,0.4851,984150.0],["1986-07-15",0.4829,0.4872,0.4808,0.4872,3848513.0],["1986-07-16",0.4872,0.4872,0.4829,0.4829,677363.0],["1986-07-17",0.4829,0.4851,0.4829,0.4829,592313.0],["1986-07-18",0.4829,0.4872,0.4829,0.4851,987188.0],["1986-07-21",0.4851,0.4872,0.4851,0.4851,312863.0],["1986-07-22",0.4851,0.4872,0.4743,0.4743,2026013.0],["1986-07-23",0.4786,0.4786,0.4658,0.4658,1752638.0],["1986-07-24",0.4658,0.4668,0.44,0.44,3283538.0],["1986-07-25",0.44,0.4443,0.4185,0.4207,1871100.0],["1986-07-28",0.4207,0.4207,0.4164,0.4207,598388.0],["1986-07-29",0.4185,0.4185,0.411,0.4121,1652400.0],["1986-07-30",0.4121,0.4142,0.4035,0.4057,1303088.0],["1986-07-31",0.4057,0.4057,0.3992,0.4035,616613.0],["1986-08-01",0.3992,0.4035,0.3992,0.3992,893025.0],["1986-08-04",0.3992,0.3992,0.3756,0.3799,3450600.0],["1986-08-05",0.3756,0.3799,0.3649,0.3649,616613.0],["1986-08-06",0.3649,0.367,0.3649,0.367,258188.0],["1986-08-07",0.3649,0.3692,0.3649,0.3692,139725.0],["1986-08-08",0.3649,0.3649,0.3649,0.3649,206550.0],["1986-08-11",0.367,0.367,0.3649,0.3649,136688.0],["1986-08-12",0.367,0.3692,0.3649,0.3692,270338.0],["1986-08-13",0.3692,0.3842,0.3692,0.382,1327388.0],["1986-08-14",0.3842,0.3928,0.3842,0.3928,1330425.0],["1986-08-15",0.3949,0.3949,0.3906,0.3949,230850.0],["1986-08-18",0.3949,0.3971,0.3949,0.3971,78975.0],["1986-08-19",0.3906,0.3981,0.3906,0.396,1041863.0],["1986-08-20",0.3949,0.3992,0.3949,0.3949,325013.0],["1986-08-21",0.3992,0.4014,0.3971,0.4014,118463.0],["1986-08-22",0.4014,0.4035,0.3971,0.3992,516375.0],["1986-08-25",0.4035,0.4035,0.3992,0.4014,358425.0],["1986-08-26",0.4014,0.4014,0.3992,0.4014,2788425.0],["1986-08-27",0.3992,0.4014,0.3992,0.3992,938588.0],["1986-08-28",0.4014,0.4014,0.3971,0.4014,243000.0],["1986-08-29",0.3971,0.4014,0.3906,0.3906,695588.0],["1986-09-02",0.3949,0.3949,0.3735,0.3756,1479263.0],["1986-09-03",0.3735,0.382,0.3735,0.3778,968963.0],["1986-09-04",0.3756,0.3799,0.3756,0.3778,1382063.0],["1986-09-05",0.3778,0.3799,0.3778,0.3799,236925.0],["1986-09-08",0.3778,0.382,0.3778,0.382,200475.0],["1986-09-09",0.3799,0.3842,0.3799,0.382,318938.0],["1986-09-10",0.3842,0.3863,0.382,0.3863,197438.0],["1986-09-11",0.3863,0.3863,0.3799,0.3799,586238.0],["1986-09-12",0.3842,0.3842,0.3735,0.3735,695588.0],["1986-09-15",0.3735,0.3778,0.3627,0.3627,1005413.0],["1986-09-16",0.3627,0.3627,0.352,0.3563,568013.0],["1986-09-17",0.3541,0.3584,0.3541,0.3541,707738.0],["1986-09-18",0.3541,0.3584,0.3541,0.3541,203513.0],["1986-09-19",0.3541,0.3584,0.352,0.3584,1324350.0],["1986-09-22",0.3541,0.3584,0.3541,0.3584,449550.0],["1986-09-23",0.3563,0.3584,0.3563,0.3584,279450.0],["1986-09-24",0.3584,0.3584,0.3563,0.3563,173138.0],["1986-09-25",0.3563,0.3595,0.3563,0.3595,504225.0],["1986-09-26",0.3606,0.3606,0.3584,0.3584,571050.0],["1986-09-29",0.3584,0.3606,0.3563,0.3563,1713150.0],["1986-09-30",0.3563,0.3606,0.3563,0.3563,145800.0],["1986-10-01",0.3606,0.3627,0.3584,0.3627,501188.0],["1986-10-02",0.3627,0.3627,0.3584,0.3584,264263.0],["1986-10-03",0.3627,0.3649,0.3584,0.3606,403988.0],["1986-10-06",0.3649,0.3649,0.3606,0.3606,279450.0],["1986-10-07",0.3606,0.3627,0.3606,0.3606,422213.0],["1986-10-08",0.3606,0.3627,0.3606,0.3627,561938.0],["1986-10-09",0.3627,0.367,0.3627,0.3627,428288.0],["1986-10-10",0.3627,0.367,0.3627,0.3649,179213.0],["1986-10-13",0.3692,0.3692,0.3649,0.3649,85050.0],["1986-10-14",0.3692,0.3756,0.3692,0.3756,792788.0],["1986-10-15",0.3713,0.3778,0.3713,0.3778,662175.0],["1986-10-16",0.3756,0.382,0.3756,0.3799,568013.0],["1986-10-17",0.3778,0.3799,0.3778,0.3778,1533938.0],["1986-10-20",0.3778,0.3799,0.3778,0.3799,2785388.0],["1986-10-21",0.3799,0.3842,0.3778,0.3842,1050975.0],["1986-10-22",0.382,0.3863,0.382,0.3863,370575.0],["1986-10-23",0.3863,0.3949,0.3842,0.3906,680400.0],["1986-10-24",0.3906,0.3949,0.3906,0.3949,495113.0],["1986-10-27",0.3949,0.4035,0.3928,0.3992,607500.0],["1986-10-28",0.4035,0.4078,0.4035,0.4057,656100.0],["1986-10-29",0.4035,0.4078,0.4035,0.4057,823163.0],["1986-10-30",0.4078,0.41,0.4057,0.41,139725.0],["1986-10-31",0.41,0.41,0.4057,0.4078,3098250.0],["1986-11-03",0.4078,0.4078,0.4057,0.4078,142763.0],["1986-11-04",0.4057,0.41,0.4057,0.4078,564975.0],["1986-11-05",0.41,0.4228,0.41,0.4185,2718563.0],["1986-11-06",0.425,0.425,0.4185,0.4228,151875.0],["1986-11-07",0.4185,0.4228,0.4185,0.4185,373613.0],["1986-11-10",0.4185,0.4207,0.4185,0.4207,549788.0],["1986-11-11",0.4207,0.4207,0.4185,0.4207,243000.0],["1986-11-12",0.4185,0.4228,0.4078,0.41,3553875.0],["1986-11-13",0.4078,0.411,0.4078,0.4078,2363175.0],["1986-11-14",0.4078,0.411,0.4078,0.4089,455625.0],["1986-11-17",0.4078,0.411,0.4078,0.411,467775.0],["1986-11-18",0.4078,0.4121,0.4078,0.4078,1293975.0],["1986-11-19",0.4121,0.4121,0.4035,0.4067,1442813.0],["1986-11-20",0.4078,0.4078,0.4003,0.4014,303750.0],["1986-11-21",0.4014,0.4057,0.4014,0.4035,640913.0],["1986-11-24",0.4057,0.4057,0.3971,0.3992,607500.0],["1986-11-25",0.3971,0.4035,0.3971,0.4035,719888.0],["1986-11-26",0.4057,0.4142,0.4057,0.41,695588.0],["1986-11-28",0.4142,0.4207,0.41,0.4175,318938.0],["1986-12-01",0.4207,0.4207,0.4153,0.4207,249075.0],["1986-12-02",0.4207,0.425,0.4207,0.4228,1667588.0],["1986-12-03",0.4207,0.4271,0.4207,0.4271,276413.0],["1986-12-04",0.4271,0.4271,0.4228,0.4271,173138.0],["1986-12-05",0.4228,0.4293,0.4228,0.425,568013.0],["1986-12-08",0.425,0.4293,0.4228,0.425,601425.0],["1986-12-09",0.425,0.4293,0.4228,0.4228,358425.0],["1986-12-10",0.4228,0.4271,0.4228,0.4271,461700.0],["1986-12-11",0.4228,0.4271,0.4228,0.425,325013.0],["1986-12-12",0.4228,0.425,0.4228,0.4228,407025.0],["1986-12-15",0.4228,0.425,0.4207,0.4228,1637213.0],["1986-12-16",0.425,0.425,0.4228,0.425,355388.0],["1986-12-17",0.4228,0.425,0.4228,0.425,747225.0],["1986-12-18",0.4228,0.425,0.4185,0.4207,1919700.0],["1986-12-19",0.4207,0.4228,0.4164,0.4164,2056388.0],["1986-12-22",0.4207,0.4207,0.4164,0.4207,1792125.0],["1986-12-23",0.4164,0.4207,0.4078,0.4078,968963.0],["1986-12-24",0.4078,0.4121,0.4014,0.4014,2755013.0],["1986-12-26",0.4014,0.4057,0.4014,0.4014,1366875.0],["1986-12-29",0.4014,0.4035,0.4014,0.4014,1366875.0],["1986-12-30",0.4014,0.4057,0.4014,0.4024,440438.0],["1986-12-31",0.4014,0.4057,0.4014,0.4014,583200.0],["1987-01-02",0.4035,0.4057,0.4014,0.4014,188325.0],["1987-01-05",0.4057,0.4228,0.4035,0.4228,1467113.0],["1987-01-06",0.4207,0.4271,0.4207,0.4228,394875.0],["1987-01-07",0.4228,0.4228,0.4207,0.4207,2505938.0],["1987-01-08",0.4207,0.4379,0.4207,0.4379,1163363.0],["1987-01-09",0.4357,0.4464,0.4357,0.4443,1163363.0],["1987-01-12",0.455,0.455,0.44,0.455,622688.0],["1987-01-13",0.4529,0.4572,0.4529,0.4529,176175.0],["1987-01-14",0.4529,0.4743,0.4529,0.4722,1330425.0],["1987-01-15",0.4765,0.4851,0.4743,0.4851,1026675.0],["1987-01-16",0.4808,0.4851,0.4743,0.4808,510300.0],["1987-01-19",0.4808,0.4872,0.4743,0.4872,467775.0],["1987-01-20",0.4894,0.4915,0.4872,0.4872,1406363.0],["1987-01-21",0.4872,0.4894,0.4851,0.4851,467775.0],["1987-01-22",0.4829,0.4872,0.4829,0.4851,640913.0],["1987-01-23",0.4872,0.4894,0.4829,0.4851,841388.0],["1987-01-26",0.4851,0.4872,0.4808,0.4829,343238.0],["1987-01-27",0.4829,0.4851,0.4786,0.4797,2159663.0],["1987-01-28",0.4786,0.4829,0.4786,0.4829,437400.0],["1987-01-29",0.4786,0.4829,0.4765,0.4808,482963.0],["1987-01-30",0.4765,0.4808,0.4658,0.4679,1233225.0],["1987-02-02",0.4658,0.4658,0.4593,0.4658,2827913.0],["1987-02-03",0.4615,0.4722,0.4615,0.4722,899100.0],["1987-02-04",0.4679,0.4722,0.4679,0.4679,346275.0],["1987-02-05",0.4722,0.4872,0.4722,0.4872,1233225.0],["1987-02-06",0.4829,0.4872,0.4808,0.4872,1281825.0],["1987-02-09",0.4829,0.4851,0.4808,0.4808,100238.0],["1987-02-10",0.4829,0.4829,0.4786,0.4786,145800.0],["1987-02-11",0.4829,0.4829,0.4786,0.4829,303750.0],["1987-02-12",0.4786,0.4829,0.4786,0.4786,902138.0],["1987-02-13",0.4829,0.4829,0.4786,0.4829,568013.0],["1987-02-17",0.4786,0.4851,0.4786,0.4829,965925.0],["1987-02-18",0.4851,0.4851,0.4786,0.4851,710775.0],["1987-02-19",0.4808,0.4851,0.4808,0.4808,145800.0],["1987-02-20",0.4851,0.4851,0.4808,0.4829,1005413.0],["1987-02-23",0.4808,0.4829,0.4786,0.4829,264263.0],["1987-02-24",0.4786,0.4829,0.4786,0.4786,133650.0],["1987-02-25",0.4786,0.4829,0.4786,0.4808,2284200.0],["1987-02-26",0.4829,0.4829,0.4786,0.4808,1810350.0],["1987-02-27",0.4808,0.4915,0.4808,0.4915,811013.0],["1987-03-02",0.4872,0.4915,0.4872,0.4894,236925.0],["1987-03-03",0.4937,0.4937,0.4894,0.4937,893025.0],["1987-03-04",0.4894,0.4937,0.4894,0.4894,443475.0],["1987-03-05",0.4937,0.4937,0.4894,0.4937,829238.0],["1987-03-06",0.4894,0.4937,0.4894,0.4894,610538.0],["1987-03-09",0.4894,0.4894,0.4808,0.4808,486000.0],["1987-03-10",0.4808,0.4829,0.4765,0.4765,531563.0],["1987-03-11",0.4786,0.4808,0.4765,0.4808,814050.0],["1987-03-12",0.4786,0.4808,0.4786,0.4786,1084388.0],["1987-03-13",0.4808,0.4808,0.4722,0.4743,3143813.0],["1987-03-16",0.4743,0.4765,0.4722,0.4722,4620038.0],["1987-03-17",0.4722,0.4894,0.4722,0.4851,1646325.0],["1987-03-18",0.4829,0.4894,0.4829,0.4851,209588.0],["1987-03-19",0.4851,0.4894,0.4851,0.4883,3374663.0],["1987-03-20",0.4872,0.4894,0.4872,0.4872,2083725.0],["1987-03-23",0.4872,0.4894,0.4872,0.4894,2916000.0],["1987-03-24",0.4894,0.4894,0.4872,0.4894,5072625.0],["1987-03-25",0.4872,0.4937,0.4872,0.4937,7514775.0],["1987-03-26",0.4937,0.5194,0.4894,0.5151,5409788.0],["1987-03-27",0.5173,0.5194,0.5151,0.5151,3180263.0],["1987-03-30",0.5108,0.5108,0.5044,0.5044,4817475.0],["1987-03-31",0.5065,0.5087,0.5044,0.5044,1503563.0],["1987-04-01",0.5022,0.5044,0.5001,0.5044,14604300.0],["1987-04-02",0.5044,0.513,0.5044,0.5065,1239300.0],["1987-04-03",0.5087,0.5151,0.5087,0.5151,376650.0],["1987-04-06",0.5151,0.543,0.5151,0.543,2748938.0],["1987-04-07",0.5409,0.5516,0.5409,0.5409,1470150.0],["1987-04-08",0.5409,0.5409,0.5323,0.5366,3089138.0],["1987-04-09",0.5323,0.5366,0.5291,0.5323,449550.0],["1987-04-10",0.5301,0.5366,0.5301,0.5366,197438.0],["1987-04-13",0.5366,0.5452,0.5366,0.5409,467775.0],["1987-04-14",0.5409,0.5452,0.5387,0.5387,1488375.0],["1987-04-15",0.5387,0.5409,0.5366,0.5409,874800.0],["1987-04-16",0.5366,0.543,0.5366,0.543,540675.0],["1987-04-20",0.5409,0.543,0.5387,0.5409,1324350.0],["1987-04-21",0.5387,0.5452,0.5387,0.5452,2026013.0],["1987-04-22",0.5409,0.5516,0.5409,0.5473,835313.0],["1987-04-23",0.5516,0.5559,0.5473,0.5538,759375.0],["1987-04-24",0.5538,0.5623,0.5538,0.558,2284200.0],["1987-04-27",0.558,0.5795,0.558,0.5774,1640250.0],["1987-04-28",0.5752,0.5817,0.5602,0.5645,2101950.0],["1987-04-29",0.5688,0.5709,0.5645,0.5688,1658475.0],["1987-04-30",0.5688,0.586,0.5688,0.5817,786713.0],["1987-05-01",0.5817,0.601,0.5817,0.5945,3365550.0],["1987-05-04",0.601,0.6031,0.5967,0.6031,2587950.0],["1987-05-05",0.5988,0.6246,0.5988,0.6246,1694925.0],["1987-05-06",0.6203,0.6246,0.6203,0.6246,1394213.0],["1987-05-07",0.6246,0.6332,0.6224,0.631,1342575.0],["1987-05-08",0.6353,0.6503,0.6353,0.646,3666263.0],["1987-05-11",0.646,0.6503,0.646,0.646,2560613.0],["1987-05-12",0.646,0.6482,0.631,0.6353,2575800.0],["1987-05-13",0.6353,0.6418,0.6353,0.6353,1081350.0],["1987-05-14",0.6353,0.6396,0.631,0.631,741150.0],["1987-05-15",0.6031,0.6267,0.6031,0.6031,1776938.0],["1987-05-18",0.601,0.601,0.5795,0.5924,1910588.0],["1987-05-19",0.5924,0.5967,0.5902,0.5924,1543050.0],["1987-05-20",0.5924,0.6139,0.5902,0.6096,4510688.0],["1987-05-21",0.6139,0.6139,0.6074,0.6074,3013200.0],["1987-05-22",0.6117,0.6117,0.6074,0.6117,844425.0],["1987-05-26",0.6117,0.6117,0.6074,0.6117,72900.0],["1987-05-27",0.6074,0.6117,0.6074,0.6074,2016900.0],["1987-05-28",0.6074,0.6139,0.6074,0.6139,920363.0],["1987-05-29",0.6139,0.6546,0.6096,0.6525,1430663.0],["1987-06-01",0.6546,0.6632,0.6546,0.6546,3405038.0],["1987-06-02",0.6546,0.6654,0.6546,0.6654,531563.0],["1987-06-03",0.6632,0.6718,0.6589,0.6697,893025.0],["1987-06-04",0.6654,0.6697,0.6654,0.6697,391838.0],["1987-06-05",0.6654,0.6697,0.6654,0.6654,370575.0],["1987-06-08",0.6697,0.6697,0.6632,0.6697,443475.0],["1987-06-09",0.6654,0.6697,0.6654,0.6654,397913.0],["1987-06-10",0.6654,0.6697,0.6654,0.6697,276413.0],["1987-06-11",0.6675,0.6697,0.6439,0.6439,2308500.0],["1987-06-12",0.6439,0.6439,0.6224,0.6332,650025.0],["1987-06-15",0.631,0.6332,0.6289,0.6332,695588.0],["1987-06-16",0.6332,0.6332,0.6246,0.631,2445188.0],["1987-06-17",0.631,0.631,0.6139,0.6139,461700.0],["1987-06-18",0.6139,0.6181,0.5881,0.5902,1494450.0],["1987-06-19",0.5924,0.5988,0.5924,0.5924,3490088.0],["1987-06-22",0.5988,0.5988,0.5924,0.5945,1394213.0],["1987-06-23",0.5967,0.5967,0.5945,0.5967,549788.0],["1987-06-24",0.5967,0.6053,0.5945,0.601,3541725.0],["1987-06-25",0.601,0.6246,0.601,0.6246,780638.0],["1987-06-26",0.6246,0.6246,0.6117,0.6139,571050.0],["1987-06-29",0.6117,0.616,0.6096,0.6096,671288.0],["1987-06-30",0.6117,0.6117,0.5924,0.5924,741150.0],["1987-07-01",0.5924,0.5967,0.5881,0.5881,328050.0],["1987-07-02",0.5924,0.5924,0.586,0.5881,671288.0],["1987-07-06",0.586,0.5902,0.5838,0.5881,2022975.0],["1987-07-07",0.5881,0.5988,0.586,0.5924,3098250.0],["1987-07-08",0.5924,0.5988,0.5924,0.5945,2554538.0],["1987-07-09",0.5988,0.5988,0.5945,0.5945,85050.0],["1987-07-10",0.5945,0.5988,0.5945,0.5988,1096538.0],["1987-07-13",0.5988,0.5988,0.5924,0.5967,1215000.0],["1987-07-14",0.5924,0.5967,0.5902,0.5902,3013200.0],["1987-07-15",0.5902,0.5945,0.5902,0.5945,1172475.0],["1987-07-16",0.5945,0.5988,0.5902,0.5945,956813.0],["1987-07-17",0.5945,0.6053,0.5945,0.601,1454963.0],["1987-07-20",0.6031,0.6053,0.601,0.601,385763.0],["1987-07-21",0.6053,0.6053,0.5967,0.5967,853538.0],["1987-07-22",0.601,0.601,0.5967,0.601,1515713.0],["1987-07-23",0.601,0.601,0.5956,0.601,1804275.0],["1987-07-24",0.601,0.601,0.5967,0.601,473850.0],["1987-07-27",0.601,0.601,0.5902,0.5924,2220413.0],["1987-07-28",0.5924,0.5924,0.5817,0.5817,592313.0],["1987-07-29",0.586,0.586,0.5709,0.5774,1889325.0],["1987-07-30",0.5774,0.5774,0.5666,0.5731,2165738.0],["1987-07-31",0.5731,0.5795,0.5731,0.5795,1649363.0],["1987-08-03",0.5752,0.5817,0.5752,0.5752,555863.0],["1987-08-04",0.5817,0.5988,0.5817,0.5988,1287900.0],["1987-08-05",0.601,0.6246,0.5967,0.6203,883913.0],["1987-08-06",0.6246,0.6267,0.6117,0.616,595350.0],["1987-08-07",0.616,0.6246,0.616,0.6224,334125.0],["1987-08-10",0.6224,0.6396,0.6224,0.6396,3304800.0],["1987-08-11",0.646,0.6654,0.6439,0.6654,3013200.0],["1987-08-12",0.6654,0.6654,0.6525,0.6589,3620700.0],["1987-08-13",0.6654,0.6654,0.6589,0.6654,750263.0],["1987-08-14",0.6611,0.6675,0.6611,0.6654,1081350.0],["1987-08-17",0.6654,0.6654,0.6611,0.6654,804938.0],["1987-08-18",0.6654,0.6654,0.6546,0.6611,1427625.0],["1987-08-19",0.6525,0.6611,0.646,0.6525,962888.0],["1987-08-20",0.6525,0.6525,0.6353,0.6353,2654775.0],["1987-08-21",0.6375,0.6375,0.631,0.6375,1925775.0],["1987-08-24",0.631,0.6353,0.6246,0.6246,899100.0],["1987-08-25",0.631,0.631,0.6267,0.631,203513.0],["1987-08-26",0.6267,0.631,0.6246,0.6246,467775.0],["1987-08-27",0.6224,0.6224,0.6053,0.6053,883913.0],["1987-08-28",0.6117,0.6117,0.5999,0.6031,413100.0],["1987-08-31",0.5945,0.601,0.5838,0.601,1615950.0],["1987-09-01",0.601,0.6224,0.601,0.616,1011488.0],["1987-09-02",0.616,0.6181,0.6117,0.616,1233225.0],["1987-09-03",0.6181,0.6224,0.616,0.6203,637875.0],["1987-09-04",0.6224,0.6267,0.6181,0.6224,604463.0],["1987-09-08",0.6267,0.6267,0.586,0.5924,1722263.0],["1987-09-09",0.5902,0.5967,0.5881,0.5924,1980450.0],["1987-09-10",0.5924,0.5988,0.5924,0.5967,397913.0],["1987-09-11",0.5988,0.6181,0.5945,0.6181,1801238.0],["1987-09-14",0.6181,0.6181,0.6139,0.6181,312863.0],["1987-09-15",0.6139,0.6203,0.6139,0.616,419175.0],["1987-09-16",0.616,0.6224,0.616,0.6181,416138.0],["1987-09-17",0.6289,0.6353,0.6267,0.6353,1044900.0],["1987-09-18",0.6375,0.6418,0.6289,0.6418,853538.0],["1987-09-21",0.6353,0.6418,0.6353,0.6353,452588.0],["1987-09-22",0.6353,0.646,0.6353,0.646,1063125.0],["1987-09-23",0.646,0.6503,0.6396,0.6503,549788.0],["1987-09-24",0.6503,0.6525,0.646,0.6525,440438.0],["1987-09-25",0.6525,0.6525,0.6482,0.6525,2797538.0],["1987-09-28",0.6525,0.6546,0.6503,0.6546,1874138.0],["1987-09-29",0.6503,0.6546,0.646,0.646,592313.0],["1987-09-30",0.646,0.6503,0.6439,0.6503,847463.0],["1987-10-01",0.6503,0.6568,0.646,0.6568,504225.0],["1987-10-02",0.6568,0.6589,0.6525,0.6589,63788.0],["1987-10-05",0.6546,0.6664,0.6546,0.6643,3268350.0],["1987-10-06",0.6611,0.6654,0.6525,0.6525,1798200.0],["1987-10-07",0.6525,0.6525,0.6439,0.6439,798863.0],["1987-10-08",0.6418,0.6418,0.6181,0.6224,1215000.0],["1987-10-09",0.6224,0.6267,0.6203,0.6224,1801238.0],["1987-10-12",0.6203,0.6203,0.6139,0.6203,197438.0],["1987-10-13",0.6203,0.6203,0.6139,0.6203,695588.0],["1987-10-14",0.6139,0.616,0.5945,0.5967,1637213.0],["1987-10-15",0.5945,0.6181,0.586,0.6117,2624400.0],["1987-10-16",0.6181,0.6203,0.586,0.586,3626775.0],["1987-10-19",0.5774,0.5817,0.5065,0.5065,1157288.0],["1987-10-20",0.498,0.5001,0.4464,0.4486,1379025.0],["1987-10-21",0.4507,0.4808,0.4507,0.4765,2117138.0],["1987-10-22",0.4743,0.4786,0.4593,0.4593,2004750.0],["1987-10-23",0.455,0.4572,0.4507,0.4572,631800.0],["1987-10-26",0.4507,0.455,0.3971,0.3971,962888.0],["1987-10-27",0.4035,0.4057,0.3885,0.3949,1275750.0],["1987-10-28",0.3928,0.3928,0.3735,0.3799,1239300.0],["1987-10-29",0.382,0.3971,0.3735,0.3949,3113438.0],["1987-10-30",0.3992,0.4207,0.3949,0.4185,5749988.0],["1987-11-02",0.4207,0.4464,0.4207,0.4464,3575138.0],["1987-11-03",0.4464,0.4615,0.4379,0.455,2341913.0],["1987-11-04",0.4486,0.4636,0.4486,0.4572,908213.0],["1987-11-05",0.4722,0.5151,0.4593,0.5151,1667588.0],["1987-11-06",0.5065,0.5194,0.5065,0.5108,783675.0],["1987-11-09",0.5065,0.5087,0.4851,0.5022,1618988.0],["1987-11-10",0.498,0.5065,0.498,0.498,1057050.0],["1987-11-11",0.5065,0.5108,0.5001,0.5001,291600.0],["1987-11-12",0.5036,0.5165,0.5014,0.5057,552825.0],["1987-11-13",0.4992,0.5057,0.4625,0.4647,789750.0],["1987-11-16",0.4711,0.4755,0.4668,0.4755,592313.0],["1987-11-17",0.4755,0.4755,0.469,0.4755,464738.0],["1987-11-18",0.469,0.4711,0.4582,0.4582,610538.0],["1987-11-19",0.4668,0.4668,0.4538,0.4582,176175.0],["1987-11-20",0.4517,0.4582,0.4495,0.4538,768488.0],["1987-11-23",0.4495,0.4582,0.4495,0.4582,16359975.0],["1987-11-24",0.4582,0.4755,0.4582,0.4668,352350.0],["1987-11-25",0.4755,0.4841,0.4668,0.4841,1054013.0],["1987-11-27",0.4841,0.4884,0.4755,0.4755,45563.0],["1987-11-30",0.4819,0.4819,0.4625,0.4625,501188.0],["1987-12-01",0.4755,0.4798,0.4625,0.4798,160988.0],["1987-12-02",0.4711,0.4841,0.4711,0.4819,164025.0],["1987-12-03",0.4755,0.4798,0.4625,0.4668,1828575.0],["1987-12-04",0.4625,0.4711,0.4625,0.4668,136688.0],["1987-12-07",0.4668,0.4668,0.4582,0.4582,209588.0],["1987-12-08",0.4625,0.4625,0.4582,0.4625,425250.0],["1987-12-09",0.4625,0.4625,0.4452,0.4495,1114763.0],["1987-12-10",0.4452,0.4538,0.4452,0.4452,264263.0],["1987-12-11",0.4495,0.4495,0.4452,0.4495,124538.0],["1987-12-14",0.4452,0.4582,0.4452,0.4452,309825.0],["1987-12-15",0.4582,0.4582,0.4495,0.4495,358425.0],["1987-12-16",0.4538,0.4711,0.4528,0.4625,671288.0],["1987-12-17",0.4711,0.4711,0.4625,0.4668,552825.0],["1987-12-18",0.4582,0.51,0.4582,0.51,8213400.0],["1987-12-21",0.5144,0.523,0.5057,0.5144,373613.0],["1987-12-22",0.523,0.536,0.5144,0.536,2317613.0],["1987-12-23",0.536,0.536,0.5273,0.536,868725.0],["1987-12-24",0.536,0.536,0.5273,0.5273,12329213.0],["1987-12-28",0.5273,0.5273,0.5014,0.5014,455625.0],["1987-12-29",0.4971,0.5057,0.4884,0.4971,224775.0],["1987-12-30",0.4884,0.5014,0.4884,0.5014,671288.0],["1987-12-31",0.5014,0.5014,0.4884,0.4927,555863.0],["1988-01-04",0.4971,0.5057,0.4884,0.5057,1348650.0],["1988-01-05",0.5057,0.5144,0.5057,0.5144,1412438.0],["1988-01-06",0.5144,0.5144,0.5057,0.5057,258188.0],["1988-01-07",0.51,0.51,0.5014,0.5057,425250.0],["1988-01-08",0.5057,0.5057,0.4971,0.4971,932513.0],["1988-01-11",0.4971,0.4971,0.4668,0.4798,823163.0],["1988-01-12",0.4798,0.4798,0.4668,0.4755,1297013.0],["1988-01-13",0.4711,0.4884,0.4711,0.4884,713813.0],["1988-01-14",0.4841,0.4949,0.4841,0.4927,233888.0],["1988-01-15",0.4971,0.5057,0.4884,0.4971,1105650.0],["1988-01-18",0.51,0.51,0.4971,0.5014,63788.0],["1988-01-19",0.51,0.523,0.4971,0.5144,318938.0],["1988-01-20",0.5144,0.523,0.4971,0.4971,492075.0],["1988-01-21",0.5057,0.5057,0.4927,0.4971,1916663.0],["1988-01-22",0.5057,0.5187,0.5014,0.5187,1409400.0],["1988-01-25",0.51,0.5317,0.51,0.5317,1063125.0],["1988-01-26",0.5317,0.5381,0.5273,0.5295,747225.0],["1988-01-27",0.5295,0.536,0.5273,0.5273,555863.0],["1988-01-28",0.5317,0.5317,0.5273,0.5317,428288.0],["1988-01-29",0.5317,0.536,0.5273,0.536,1087425.0],["1988-02-01",0.536,0.536,0.5273,0.5273,145800.0],["1988-02-02",0.5273,0.5489,0.5273,0.5489,665213.0],["1988-02-03",0.5403,0.5533,0.5403,0.5446,1506600.0],["1988-02-04",0.5489,0.5533,0.5446,0.5468,464738.0],["1988-02-05",0.5533,0.5533,0.5446,0.5446,1072238.0],["1988-02-08",0.5446,0.5533,0.5446,0.5446,659138.0],["1988-02-09",0.5533,0.5576,0.5446,0.5576,2296350.0],["1988-02-10",0.5619,0.5749,0.5576,0.5749,1002375.0],["1988-02-11",0.5784,0.5784,0.5653,0.5675,1023638.0],["1988-02-12",0.5653,0.574,0.5653,0.574,370575.0],["1988-02-16",0.5653,0.574,0.5653,0.574,677363.0],["1988-02-17",0.5697,0.5697,0.5653,0.5653,1251450.0],["1988-02-18",0.5653,0.5697,0.561,0.561,507263.0],["1988-02-19",0.561,0.5697,0.561,0.5697,367538.0],["1988-02-22",0.5697,0.5697,0.561,0.5697,768488.0],["1988-02-23",0.5697,0.5805,0.5675,0.5697,1418513.0],["1988-02-24",0.574,0.5827,0.5697,0.574,236925.0],["1988-02-25",0.574,0.5827,0.574,0.5762,1825538.0],["1988-02-26",0.574,0.5827,0.574,0.5827,394875.0],["1988-02-29",0.5827,0.5914,0.5784,0.5914,525488.0],["1988-03-01",0.5914,0.6131,0.5914,0.6066,659138.0],["1988-03-02",0.6088,0.6088,0.6044,0.6088,151875.0],["1988-03-03",0.6044,0.6131,0.6044,0.6131,246038.0],["1988-03-04",0.6131,0.6131,0.6044,0.6131,1260563.0],["1988-03-07",0.6044,0.6131,0.6044,0.6131,400950.0],["1988-03-08",0.6131,0.6131,0.6044,0.6044,82013.0],["1988-03-09",0.6131,0.6131,0.6044,0.6088,170100.0],["1988-03-10",0.6131,0.6131,0.6044,0.6044,452588.0],["1988-03-11",0.6044,0.6088,0.5979,0.6088,1354725.0],["1988-03-14",0.6023,0.6088,0.6023,0.6066,686475.0],["1988-03-15",0.6023,0.6088,0.6023,0.6088,91125.0],["1988-03-16",0.6023,0.6131,0.6023,0.6131,458663.0],["1988-03-17",0.6131,0.6349,0.6088,0.6349,1889325.0],["1988-03-18",0.6392,0.6479,0.6349,0.6479,1242338.0],["1988-03-21",0.6436,0.6436,0.6392,0.6392,236925.0],["1988-03-22",0.6392,0.6436,0.6392,0.6392,4091513.0],["1988-03-23",0.6414,0.6479,0.6371,0.6479,2238638.0],["1988-03-24",0.6436,0.6479,0.6436,0.6436,1637213.0],["1988-03-25",0.6436,0.6479,0.6436,0.6479,1764788.0],["1988-03-28",0.6392,0.6458,0.6349,0.6458,1515713.0],["1988-03-29",0.6436,0.6479,0.6436,0.6436,1603800.0],["1988-03-30",0.6436,0.6523,0.6436,0.6458,1227150.0],["1988-03-31",0.6436,0.6653,0.6436,0.6653,1342575.0],["1988-04-04",0.6653,0.6653,0.6566,0.6566,388800.0],["1988-04-05",0.6566,0.674,0.6566,0.674,2861325.0],["1988-04-06",0.674,0.674,0.6653,0.674,3714863.0],["1988-04-07",0.6653,0.6784,0.6653,0.6762,2600100.0],["1988-04-08",0.6784,0.6784,0.6697,0.674,941625.0],["1988-04-11",0.6697,0.6784,0.6697,0.6697,255150.0],["1988-04-12",0.6697,0.6718,0.6653,0.6697,677363.0],["1988-04-13",0.6653,0.6697,0.6523,0.661,243000.0],["1988-04-14",0.6523,0.6566,0.6501,0.6523,1892363.0],["1988-04-15",0.6479,0.6566,0.6479,0.6479,926438.0],["1988-04-18",0.6479,0.6566,0.6479,0.6523,397913.0],["1988-04-19",0.6523,0.661,0.6523,0.6566,631800.0],["1988-04-20",0.6523,0.661,0.6479,0.6523,1023638.0],["1988-04-21",0.6566,0.661,0.6479,0.6523,543713.0],["1988-04-22",0.6566,0.6653,0.6479,0.6523,1524825.0],["1988-04-25",0.661,0.661,0.6523,0.6566,176175.0],["1988-04-26",0.6566,0.6566,0.6523,0.6566,1552163.0],["1988-04-27",0.6566,0.6566,0.6479,0.6523,349313.0],["1988-04-28",0.6479,0.6523,0.6436,0.6436,167063.0],["1988-04-29",0.6436,0.6479,0.6349,0.6392,1169438.0],["1988-05-02",0.6392,0.6479,0.6349,0.6436,464738.0],["1988-05-03",0.6436,0.6436,0.6349,0.6349,270338.0],["1988-05-04",0.6305,0.6392,0.6305,0.6349,1151213.0],["1988-05-05",0.6305,0.6349,0.6218,0.6218,631800.0],["1988-05-06",0.6305,0.6305,0.6088,0.611,413100.0],["1988-05-09",0.6044,0.6088,0.5914,0.6001,1731375.0],["1988-05-10",0.6044,0.6088,0.5957,0.6044,507263.0],["1988-05-11",0.6001,0.6001,0.5871,0.6001,139725.0],["1988-05-12",0.587,0.6001,0.587,0.587,273375.0],["1988-05-13",0.5957,0.5957,0.587,0.5914,109350.0],["1988-05-16",0.6035,0.6167,0.6035,0.6167,729000.0],["1988-05-17",0.6211,0.6255,0.6123,0.6123,309825.0],["1988-05-18",0.6211,0.6211,0.6123,0.6123,1409400.0],["1988-05-19",0.6123,0.6211,0.6123,0.6123,534600.0],["1988-05-20",0.6255,0.6255,0.6167,0.6244,230850.0],["1988-05-23",0.6211,0.6255,0.6167,0.6244,267300.0],["1988-05-24",0.6167,0.6255,0.6167,0.6255,118463.0],["1988-05-25",0.6211,0.6299,0.6211,0.6211,303750.0],["1988-05-26",0.6211,0.6299,0.6211,0.6211,100238.0],["1988-05-27",0.6211,0.6255,0.6167,0.6255,1521788.0],["1988-05-31",0.6299,0.6299,0.6167,0.6299,1114763.0],["1988-06-01",0.6299,0.6343,0.6211,0.6343,1394213.0],["1988-06-02",0.6299,0.6343,0.6255,0.6299,640913.0],["1988-06-03",0.6255,0.6388,0.6255,0.6255,592313.0],["1988-06-06",0.6299,0.6388,0.6255,0.6388,160988.0],["1988-06-07",0.6299,0.6432,0.6299,0.6388,1063125.0],["1988-06-08",0.6432,0.652,0.6388,0.652,419175.0],["1988-06-09",0.652,0.6608,0.6432,0.6608,680400.0],["1988-06-10",0.6608,0.6608,0.652,0.652,1163363.0],["1988-06-13",0.6608,0.6696,0.652,0.6696,1163363.0],["1988-06-14",0.6608,0.6828,0.6608,0.6828,2390513.0],["1988-06-15",0.6828,0.6828,0.6652,0.674,768488.0],["1988-06-16",0.6652,0.6652,0.652,0.652,859613.0],["1988-06-17",0.6564,0.6564,0.652,0.652,1266638.0],["1988-06-20",0.6564,0.6608,0.652,0.6542,807975.0],["1988-06-21",0.6608,0.6652,0.652,0.6608,896063.0],["1988-06-22",0.6608,0.6696,0.652,0.6696,1555200.0],["1988-06-23",0.6696,0.6696,0.6652,0.6696,367538.0],["1988-06-24",0.6652,0.674,0.6652,0.6696,1567350.0],["1988-06-27",0.674,0.674,0.6608,0.6608,504225.0],["1988-06-28",0.6608,0.6696,0.6564,0.6586,3131663.0],["1988-06-29",0.6696,0.6696,0.6564,0.6696,628763.0],["1988-06-30",0.6696,0.6696,0.6608,0.6608,1114763.0],["1988-07-01",0.6608,0.6696,0.6608,0.6696,510300.0],["1988-07-05",0.6696,0.6696,0.6608,0.6696,889988.0],["1988-07-06",0.6696,0.6696,0.6564,0.6652,461700.0],["1988-07-07",0.6652,0.6652,0.652,0.652,334125.0],["1988-07-08",0.6608,0.6608,0.652,0.652,285525.0],["1988-07-11",0.6564,0.6564,0.652,0.6564,203513.0],["1988-07-12",0.6564,0.6696,0.652,0.6608,677363.0],["1988-07-13",0.6696,0.674,0.6564,0.6674,276413.0],["1988-07-14",0.6674,0.6674,0.6564,0.6652,513338.0],["1988-07-15",0.6652,0.6652,0.652,0.6564,610538.0],["1988-07-18",0.6608,0.6608,0.652,0.6564,568013.0],["1988-07-19",0.6564,0.6564,0.652,0.652,203513.0],["1988-07-20",0.6564,0.6564,0.652,0.6564,425250.0],["1988-07-21",0.652,0.6564,0.6476,0.6564,1202850.0],["1988-07-22",0.6564,0.6564,0.6476,0.6498,1682775.0],["1988-07-25",0.6476,0.6564,0.6476,0.6564,325013.0],["1988-07-26",0.6476,0.6564,0.6476,0.6498,525488.0],["1988-07-27",0.6564,0.6564,0.6498,0.6498,1667588.0],["1988-07-28",0.6498,0.652,0.6476,0.652,252113.0],["1988-07-29",0.652,0.6608,0.652,0.6608,455625.0],["1988-08-01",0.6608,0.6652,0.6564,0.6608,347794.0],["1988-08-02",0.6652,0.6652,0.6564,0.6652,2068538.0],["1988-08-03",0.6652,0.6696,0.6564,0.6608,3511350.0],["1988-08-04",0.6652,0.674,0.6564,0.6652,4434750.0],["1988-08-05",0.674,0.6784,0.6696,0.6696,820125.0],["1988-08-08",0.6696,0.6872,0.6696,0.6784,282488.0],["1988-08-09",0.6784,0.6872,0.6652,0.674,1899956.0],["1988-08-10",0.674,0.674,0.652,0.652,2510494.0],["1988-08-11",0.6608,0.6608,0.6476,0.6476,917325.0],["1988-08-12",0.652,0.652,0.5837,0.5903,9197550.0],["1988-08-15",0.5903,0.5991,0.5859,0.5859,964406.0],["1988-08-16",0.5903,0.5903,0.5771,0.5815,1751119.0],["1988-08-17",0.5903,0.5947,0.5815,0.5903,2508975.0],["1988-08-18",0.5991,0.6035,0.5947,0.5947,358425.0],["1988-08-19",0.6035,0.6079,0.5947,0.6013,426769.0],["1988-08-22",0.6035,0.6035,0.5991,0.6035,388800.0],["1988-08-23",0.6035,0.6035,0.5991,0.6035,2103469.0],["1988-08-24",0.6079,0.6123,0.5991,0.6123,2340394.0],["1988-08-25",0.6035,0.6211,0.6035,0.6167,1565831.0],["1988-08-26",0.6211,0.6255,0.6123,0.6255,530044.0],["1988-08-29",0.6255,0.6432,0.6255,0.6432,551306.0],["1988-08-30",0.6432,0.6432,0.6299,0.6432,561938.0],["1988-08-31",0.6476,0.6542,0.6388,0.6476,1640250.0],["1988-09-01",0.6564,0.6564,0.6432,0.6564,1324350.0],["1988-09-02",0.6564,0.674,0.652,0.6696,701663.0],["1988-09-06",0.674,0.6784,0.6652,0.674,891506.0],["1988-09-07",0.6784,0.6784,0.6652,0.6696,695588.0],["1988-09-08",0.6696,0.6696,0.6564,0.6652,631800.0],["1988-09-09",0.6652,0.674,0.6564,0.674,258188.0],["1988-09-12",0.6652,0.674,0.6564,0.6564,388800.0],["1988-09-13",0.6564,0.6564,0.6388,0.6432,2124731.0],["1988-09-14",0.6476,0.6476,0.6388,0.6432,815569.0],["1988-09-15",0.6432,0.6432,0.6343,0.6343,3045094.0],["1988-09-16",0.6343,0.6388,0.6343,0.6388,1450406.0],["1988-09-19",0.6343,0.6388,0.6343,0.6388,328050.0],["1988-09-20",0.6388,0.6432,0.6343,0.641,119981.0],["1988-09-21",0.6432,0.6476,0.6343,0.6476,990225.0],["1988-09-22",0.652,0.6564,0.6432,0.652,239963.0],["1988-09-23",0.6564,0.6564,0.652,0.6564,135169.0],["1988-09-26",0.652,0.6652,0.652,0.6652,255150.0],["1988-09-27",0.6652,0.6872,0.6652,0.6872,1076794.0],["1988-09-28",0.674,0.6916,0.674,0.6916,338681.0],["1988-09-29",0.6916,0.7092,0.6872,0.7092,747225.0],["1988-09-30",0.7092,0.7357,0.7048,0.7313,1605319.0],["1988-10-03",0.7313,0.7313,0.7092,0.7225,1006931.0],["1988-10-04",0.7136,0.7269,0.7136,0.7136,469294.0],["1988-10-05",0.7225,0.7269,0.7136,0.7269,205031.0],["1988-10-06",0.718,0.7357,0.718,0.7357,653063.0],["1988-10-07",0.7357,0.7533,0.7269,0.7511,1082869.0],["1988-10-10",0.7533,0.7533,0.7445,0.7533,262744.0],["1988-10-11",0.7533,0.7533,0.7445,0.7489,486000.0],["1988-10-12",0.7533,0.7533,0.7357,0.7357,1400288.0],["1988-10-13",0.7357,0.7445,0.7357,0.7357,876319.0],["1988-10-14",0.7401,0.7445,0.7401,0.7401,1546088.0],["1988-10-17",0.7401,0.7445,0.7357,0.7445,191363.0],["1988-10-18",0.7357,0.7489,0.7357,0.7489,405506.0],["1988-10-19",0.7489,0.7533,0.7401,0.7401,1939444.0],["1988-10-20",0.7533,0.7533,0.7445,0.7533,1857431.0],["1988-10-21",0.7533,0.7533,0.7445,0.7445,469294.0],["1988-10-24",0.7533,0.7533,0.7445,0.7445,165544.0],["1988-10-25",0.7401,0.7533,0.7401,0.7489,142763.0],["1988-10-26",0.7489,0.7489,0.7401,0.7401,109350.0],["1988-10-27",0.7445,0.7445,0.7225,0.7269,261225.0],["1988-10-28",0.7225,0.7313,0.7225,0.7313,537638.0],["1988-10-31",0.7269,0.7401,0.7269,0.7401,838350.0],["1988-11-01",0.7401,0.7445,0.7313,0.7357,2370769.0],["1988-11-02",0.7357,0.7445,0.7313,0.7401,1781494.0],["1988-11-03",0.7445,0.7445,0.7401,0.7445,625725.0],["1988-11-04",0.7401,0.7401,0.7357,0.7357,484481.0],["1988-11-07",0.7401,0.7401,0.7313,0.7313,352350.0],["1988-11-08",0.7313,0.7401,0.7313,0.7313,1962225.0],["1988-11-09",0.7313,0.7357,0.7225,0.7225,1640250.0],["1988-11-10",0.7302,0.7347,0.7213,0.7258,326531.0],["1988-11-11",0.7169,0.7213,0.6902,0.6902,756338.0],["1988-11-14",0.6902,0.6991,0.6902,0.6902,501188.0],["1988-11-15",0.6902,0.6991,0.6902,0.6902,519413.0],["1988-11-16",0.6902,0.6991,0.6724,0.6724,505744.0],["1988-11-17",0.6768,0.6902,0.6768,0.6902,531563.0],["1988-11-18",0.6902,0.7258,0.6857,0.7213,713813.0],["1988-11-21",0.7258,0.7258,0.7169,0.7258,370575.0],["1988-11-22",0.7258,0.7436,0.7213,0.7391,232369.0],["1988-11-23",0.7347,0.757,0.7347,0.748,478406.0],["1988-11-25",0.748,0.7525,0.7436,0.7436,574088.0],["1988-11-28",0.7525,0.757,0.7391,0.7391,575606.0],["1988-11-29",0.7436,0.7525,0.7391,0.748,548269.0],["1988-11-30",0.7525,0.7837,0.7436,0.7837,976556.0],["1988-12-01",0.7792,0.7837,0.7748,0.7792,1070719.0],["1988-12-02",0.7748,0.7748,0.7525,0.757,4838738.0],["1988-12-05",0.7659,0.7659,0.748,0.757,1093500.0],["1988-12-06",0.757,0.7614,0.7525,0.7614,1324350.0],["1988-12-07",0.7614,0.7614,0.7525,0.757,1962225.0],["1988-12-08",0.7525,0.7614,0.7302,0.7391,2347988.0],["1988-12-09",0.7391,0.7391,0.7169,0.7347,1764788.0],["1988-12-12",0.7347,0.7347,0.7258,0.7302,569531.0],["1988-12-13",0.7347,0.7347,0.7169,0.7258,498150.0],["1988-12-14",0.7258,0.7302,0.7169,0.7302,192881.0],["1988-12-15",0.7302,0.7302,0.7213,0.7258,1181588.0],["1988-12-16",0.728,0.728,0.7235,0.728,1945519.0],["1988-12-19",0.728,0.728,0.7235,0.728,362981.0],["1988-12-20",0.728,0.728,0.7145,0.7145,460181.0],["1988-12-21",0.7235,0.7235,0.7009,0.7009,566494.0],["1988-12-22",0.7009,0.7326,0.7009,0.7009,1600763.0],["1988-12-23",0.71,0.7235,0.7009,0.7235,455625.0],["1988-12-27",0.7235,0.7235,0.7145,0.7145,486000.0],["1988-12-28",0.7235,0.7235,0.7145,0.7145,555863.0],["1988-12-29",0.7145,0.7507,0.7145,0.7416,912769.0],["1988-12-30",0.7507,0.7552,0.7416,0.7416,1584056.0],["1989-01-03",0.7416,0.7416,0.7326,0.7371,1295494.0],["1989-01-04",0.7371,0.7461,0.7371,0.7461,691031.0],["1989-01-05",0.7507,0.7507,0.7416,0.7416,1029713.0],["1989-01-06",0.7507,0.7507,0.7416,0.7416,425250.0],["1989-01-09",0.7416,0.7507,0.7416,0.7461,1054013.0],["1989-01-10",0.7507,0.7507,0.7416,0.7416,495113.0],["1989-01-11",0.7416,0.7507,0.7416,0.7416,2018419.0],["1989-01-12",0.7416,0.7552,0.7416,0.7552,1158806.0],["1989-01-13",0.7507,0.7552,0.7461,0.7507,508781.0],["1989-01-16",0.7552,0.7552,0.7507,0.7529,296156.0],["1989-01-17",0.7552,0.7597,0.7507,0.7552,2512013.0],["1989-01-18",0.7597,0.7687,0.7507,0.7597,543713.0],["1989-01-19",0.7597,0.7687,0.7597,0.7597,241481.0],["1989-01-20",0.7597,0.7665,0.7597,0.7642,1201331.0],["1989-01-23",0.7642,0.7687,0.7642,0.7642,2398106.0],["1989-01-24",0.7642,0.7823,0.7642,0.7733,979594.0],["1989-01-25",0.7823,0.7868,0.7733,0.7868,537638.0],["1989-01-26",0.7868,0.8004,0.7778,0.8004,2332800.0],["1989-01-27",0.8004,0.814,0.7959,0.814,581681.0],["1989-01-30",0.814,0.823,0.8049,0.823,451069.0],["1989-01-31",0.8094,0.8185,0.8094,0.814,806456.0],["1989-02-01",0.8185,0.8185,0.7959,0.8094,656100.0],["1989-02-02",0.8004,0.8094,0.8004,0.8094,560419.0],["1989-02-03",0.8094,0.8094,0.7868,0.7959,397913.0],["1989-02-06",0.7868,0.7914,0.7778,0.7778,388800.0],["1989-02-07",0.7778,0.7778,0.7687,0.7778,1840725.0],["1989-02-08",0.7823,0.7868,0.7733,0.7846,2262938.0],["1989-02-09",0.7823,0.7868,0.7823,0.7823,3063319.0],["1989-02-10",0.7778,0.7823,0.7733,0.7733,198956.0],["1989-02-13",0.7733,0.7823,0.7642,0.7642,776081.0],["1989-02-14",0.7733,0.7733,0.7642,0.7687,402469.0],["1989-02-15",0.7687,0.7687,0.7597,0.7687,200475.0],["1989-02-16",0.7687,0.7733,0.7597,0.7642,147319.0],["1989-02-17",0.7733,0.7823,0.771,0.7823,502706.0],["1989-02-21",0.7823,0.7823,0.7733,0.7733,121500.0],["1989-02-22",0.7733,0.7823,0.7552,0.7552,420694.0],["1989-02-23",0.7642,0.7642,0.7416,0.7552,2392031.0],["1989-02-24",0.7461,0.7552,0.7461,0.7552,1330425.0],["1989-02-27",0.7507,0.7552,0.7461,0.7507,944663.0],["1989-02-28",0.7552,0.7642,0.7507,0.7642,2000194.0],["1989-03-01",0.7642,0.7687,0.7597,0.7642,347794.0],["1989-03-02",0.7687,0.7868,0.7597,0.7868,568013.0],["1989-03-03",0.7868,0.8027,0.7823,0.7959,1517231.0],["1989-03-06",0.8004,0.8366,0.7959,0.8321,914288.0],["1989-03-07",0.8275,0.8321,0.8185,0.823,1585575.0],["1989-03-08",0.823,0.8411,0.823,0.8275,546750.0],["1989-03-09",0.8275,0.8411,0.8275,0.8343,1896919.0],["1989-03-10",0.8321,0.8411,0.8321,0.8321,817088.0],["1989-03-13",0.8411,0.8592,0.8411,0.8501,836831.0],["1989-03-14",0.8592,0.8682,0.8501,0.8592,530044.0],["1989-03-15",0.8592,0.8637,0.8592,0.8637,1192219.0],["1989-03-16",0.8637,0.8818,0.8592,0.8727,615094.0],["1989-03-17",0.8637,0.8727,0.8592,0.8592,1344094.0],["1989-03-20",0.8592,0.8682,0.8501,0.8592,853538.0],["1989-03-21",0.8501,0.8637,0.8501,0.8637,634838.0],["1989-03-22",0.8592,0.8637,0.8547,0.8637,341719.0],["1989-03-23",0.8592,0.8682,0.8547,0.8592,811013.0],["1989-03-27",0.8547,0.8637,0.8547,0.8547,516375.0],["1989-03-28",0.8592,0.8592,0.8501,0.8501,109350.0],["1989-03-29",0.8501,0.8908,0.8501,0.8908,1928813.0],["1989-03-30",0.8818,0.8908,0.8727,0.8727,551306.0],["1989-03-31",0.8727,0.8773,0.8592,0.875,1057050.0],["1989-04-03",0.8773,0.8863,0.8592,0.8682,691031.0],["1989-04-04",0.8727,0.8954,0.8727,0.8818,2349506.0],["1989-04-05",0.8863,0.8863,0.8705,0.8863,7311263.0],["1989-04-06",0.8863,0.8863,0.8705,0.8727,4966313.0],["1989-04-07",0.8727,0.8818,0.8727,0.8818,372094.0],["1989-04-10",0.8818,0.8908,0.8727,0.8818,595350.0],["1989-04-11",0.8908,0.8908,0.8773,0.8773,416138.0],["1989-04-12",0.8863,0.8863,0.8773,0.8773,337163.0],["1989-04-13",0.8773,0.8863,0.8637,0.8682,580163.0],["1989-04-14",0.8727,0.8727,0.8637,0.8727,3450600.0],["1989-04-17",0.8727,0.8727,0.8637,0.8682,50119.0],["1989-04-18",0.8637,0.8727,0.8637,0.8727,1149694.0],["1989-04-19",0.8728,0.8818,0.8682,0.8773,2288756.0],["1989-04-20",0.8818,0.8818,0.8727,0.8818,754819.0],["1989-04-21",0.8863,0.8908,0.8773,0.8908,1189181.0],["1989-04-24",0.8908,0.8954,0.8863,0.8908,1429144.0],["1989-04-25",0.8863,0.8954,0.8773,0.8795,1505081.0],["1989-04-26",0.8908,0.8999,0.8773,0.8954,1527863.0],["1989-04-27",0.8954,0.9089,0.8908,0.9089,458663.0],["1989-04-28",0.9089,0.918,0.9044,0.9089,1009969.0],["1989-05-01",0.9089,0.918,0.9089,0.918,141244.0],["1989-05-02",0.9225,0.9361,0.9134,0.927,400950.0],["1989-05-03",0.9361,0.9361,0.927,0.9361,349313.0],["1989-05-04",0.927,0.9361,0.927,0.9361,341719.0],["1989-05-05",0.9361,0.9496,0.9315,0.9361,678881.0],["1989-05-08",0.9361,0.9406,0.918,0.9225,1040344.0],["1989-05-09",0.918,0.927,0.9089,0.9089,985669.0],["1989-05-10",0.9134,0.918,0.8999,0.9089,400950.0],["1989-05-11",0.8999,0.9089,0.8999,0.9089,39488.0],["1989-05-12",0.9089,0.9134,0.8999,0.9134,1006931.0],["1989-05-15",0.9044,0.9134,0.9044,0.9134,975038.0],["1989-05-16",0.9157,0.9249,0.9112,0.9112,82013.0],["1989-05-17",0.9203,0.9203,0.9112,0.9203,233888.0],["1989-05-18",0.9112,0.9203,0.9112,0.9112,994781.0],["1989-05-19",0.9203,0.9341,0.9157,0.9341,817088.0],["1989-05-22",0.9295,0.9386,0.9295,0.9386,173138.0],["1989-05-23",0.9295,0.9432,0.9295,0.9341,593831.0],["1989-05-24",0.9341,0.9386,0.9295,0.9386,482963.0],["1989-05-25",0.9386,0.9386,0.9203,0.9203,577125.0],["1989-05-26",0.9295,0.9295,0.9203,0.9295,80494.0],["1989-05-30",0.9295,0.9295,0.9112,0.9203,239963.0],["1989-05-31",0.9203,0.9203,0.9066,0.9112,1287900.0],["1989-06-01",0.9066,0.9157,0.9066,0.9066,508781.0],["1989-06-02",0.9112,0.9157,0.9066,0.9157,520931.0],["1989-06-05",0.9066,0.9157,0.8974,0.8974,277931.0],["1989-06-06",0.8974,0.9112,0.8974,0.902,569531.0],["1989-06-07",0.902,0.9112,0.8974,0.9112,669769.0],["1989-06-08",0.902,0.9112,0.902,0.9112,1649363.0],["1989-06-09",0.9112,0.9203,0.902,0.9157,806456.0],["1989-06-12",0.9157,0.9203,0.9112,0.9157,862650.0],["1989-06-13",0.9112,0.9203,0.9112,0.9157,1064644.0],["1989-06-14",0.9157,0.9203,0.9112,0.9112,159469.0],["1989-06-15",0.9112,0.9203,0.9112,0.9112,943144.0],["1989-06-16",0.9157,0.9203,0.9112,0.9203,1573425.0],["1989-06-19",0.9203,0.9203,0.9112,0.9203,598388.0],["1989-06-20",0.9112,0.9203,0.9112,0.9112,3178744.0],["1989-06-21",0.9203,0.9203,0.9112,0.9203,206550.0],["1989-06-22",0.9203,0.9203,0.9157,0.9203,411581.0],["1989-06-23",0.9203,0.9203,0.9112,0.9203,1459519.0],["1989-06-26",0.9203,0.9203,0.9112,0.9203,548269.0],["1989-06-27",0.9203,0.9203,0.9112,0.9112,1088944.0],["1989-06-28",0.9203,0.9203,0.9112,0.9112,1476225.0],["1989-06-29",0.9157,0.9157,0.902,0.9066,757856.0],["1989-06-30",0.9157,0.9157,0.8928,0.9066,537638.0],["1989-07-03",0.8974,0.9066,0.8974,0.9043,325013.0],["1989-07-05",0.902,0.9066,0.902,0.902,662175.0],["1989-07-06",0.902,0.9066,0.8928,0.8928,879356.0],["1989-07-07",0.8928,0.8974,0.8791,0.8814,845944.0],["1989-07-10",0.8837,0.8837,0.8608,0.8608,2408738.0],["1989-07-11",0.87,0.87,0.8471,0.8608,5447756.0],["1989-07-12",0.8471,0.8562,0.8471,0.8471,949219.0],["1989-07-13",0.8562,0.8562,0.8471,0.8539,511819.0],["1989-07-14",0.8471,0.8539,0.8471,0.8471,2135363.0],["1989-07-17",0.8516,0.8516,0.8471,0.8516,924919.0],["1989-07-18",0.8471,0.8471,0.8333,0.8425,1963744.0],["1989-07-19",0.8425,0.8471,0.8379,0.8471,1540013.0],["1989-07-20",0.8471,0.8471,0.8333,0.8379,906694.0],["1989-07-21",0.8379,0.8425,0.8287,0.8333,1502044.0],["1989-07-24",0.8333,0.8379,0.8287,0.8287,297675.0],["1989-07-25",0.8287,0.8379,0.8287,0.831,1462556.0],["1989-07-26",0.8333,0.8333,0.8242,0.8287,417656.0],["1989-07-27",0.8333,0.8333,0.8242,0.8333,716850.0],["1989-07-28",0.8333,0.8425,0.8242,0.8425,586238.0],["1989-07-31",0.8425,0.8425,0.8333,0.8379,709256.0],["1989-08-01",0.8379,0.8425,0.831,0.8333,2454300.0],["1989-08-02",0.8333,0.8471,0.8333,0.8471,463219.0],["1989-08-03",0.8516,0.8516,0.8425,0.8471,2335838.0],["1989-08-04",0.8471,0.8516,0.8425,0.8516,835313.0],["1989-08-07",0.8516,0.8516,0.8471,0.8471,859613.0],["1989-08-08",0.8471,0.8608,0.8471,0.8608,1682775.0],["1989-08-09",0.8562,0.8608,0.8516,0.8608,1415475.0],["1989-08-10",0.8608,0.8608,0.8471,0.8608,2167256.0],["1989-08-11",0.8608,0.8608,0.8425,0.8425,1409400.0],["1989-08-14",0.8425,0.8471,0.8425,0.8425,189844.0],["1989-08-15",0.8541,0.8634,0.8494,0.8634,581681.0],["1989-08-16",0.868,0.9098,0.8587,0.9005,1125394.0],["1989-08-17",0.9098,0.9098,0.8866,0.9005,536119.0],["1989-08-18",0.8866,0.9051,0.8866,0.9051,353869.0],["1989-08-21",0.9051,0.9144,0.8959,0.9051,399431.0],["1989-08-22",0.8959,0.9051,0.8912,0.9005,306788.0],["1989-08-23",0.9005,0.9005,0.8959,0.9005,458663.0],["1989-08-24",0.9005,0.9051,0.8959,0.8959,1354725.0],["1989-08-25",0.9005,0.9191,0.8959,0.9098,912769.0],["1989-08-28",0.9098,0.9191,0.9051,0.9144,302231.0],["1989-08-29",0.9144,0.9284,0.9098,0.9284,444994.0],["1989-08-30",0.9284,0.933,0.9191,0.9307,282488.0],["1989-08-31",0.933,0.9376,0.9237,0.9284,299194.0],["1989-09-01",0.9237,0.9423,0.9237,0.9423,754819.0],["1989-09-05",0.9284,0.9376,0.9284,0.933,589275.0],["1989-09-06",0.9376,0.9376,0.9214,0.9284,797344.0],["1989-09-07",0.9191,0.9284,0.9191,0.9191,413100.0],["1989-09-08",0.9237,0.9237,0.9051,0.9144,832275.0],["1989-09-11",0.9144,0.9144,0.8912,0.9005,297675.0],["1989-09-12",0.8912,0.9005,0.8773,0.8866,440438.0],["1989-09-13",0.8773,0.8912,0.868,0.8773,1293975.0],["1989-09-14",0.8773,0.8773,0.8077,0.8123,1702519.0],["1989-09-15",0.8123,0.8448,0.8123,0.8402,1742006.0],["1989-09-18",0.8309,0.8402,0.8309,0.8402,201994.0],["1989-09-19",0.8402,0.8402,0.8309,0.8402,745706.0],["1989-09-20",0.8402,0.8402,0.8077,0.8123,725963.0],["1989-09-21",0.8123,0.8216,0.8123,0.8169,1122356.0],["1989-09-22",0.8216,0.8216,0.8123,0.8146,326531.0],["1989-09-25",0.8123,0.8169,0.7984,0.8077,520931.0],["1989-09-26",0.8077,0.8077,0.7937,0.7961,1719225.0],["1989-09-27",0.803,0.803,0.7798,0.7891,1205888.0],["1989-09-28",0.7891,0.7937,0.7705,0.7798,651544.0],["1989-09-29",0.7705,0.7798,0.7612,0.7659,1380544.0],["1989-10-02",0.7659,0.7705,0.7589,0.7659,1132988.0],["1989-10-03",0.7659,0.7659,0.7612,0.7659,6055256.0],["1989-10-04",0.7612,0.8077,0.7612,0.8077,3670819.0],["1989-10-05",0.8077,0.8077,0.803,0.803,1146656.0],["1989-10-06",0.8077,0.8123,0.803,0.8123,1158806.0],["1989-10-09",0.8123,0.8262,0.8077,0.8262,528525.0],["1989-10-10",0.8309,0.8309,0.8123,0.8169,646988.0],["1989-10-11",0.8169,0.8169,0.8077,0.8169,777600.0],["1989-10-12",0.8077,0.8169,0.803,0.8123,486000.0],["1989-10-13",0.8123,0.8123,0.7937,0.7937,1236263.0],["1989-10-16",0.7659,0.7891,0.7427,0.7891,2673000.0],["1989-10-17",0.7891,0.7891,0.7752,0.7891,612056.0],["1989-10-18",0.7891,0.7891,0.7798,0.7798,259706.0],["1989-10-19",0.7891,0.8169,0.7798,0.8077,1008450.0],["1989-10-20",0.8169,0.8262,0.803,0.8216,1353206.0],["1989-10-23",0.8169,0.8262,0.8169,0.8262,366019.0],["1989-10-24",0.8123,0.8216,0.7891,0.7984,1559756.0],["1989-10-25",0.8077,0.8077,0.7984,0.803,1351688.0],["1989-10-26",0.8077,0.8077,0.7937,0.7937,1037306.0],["1989-10-27",0.7937,0.803,0.7752,0.7845,335644.0],["1989-10-30",0.7798,0.7891,0.7705,0.7705,543713.0],["1989-10-31",0.7798,0.7798,0.7636,0.7752,443475.0],["1989-11-01",0.7752,0.7752,0.7659,0.7752,490556.0],["1989-11-02",0.7752,0.7752,0.7612,0.7612,323494.0],["1989-11-03",0.7612,0.7705,0.738,0.7473,678881.0],["1989-11-06",0.7473,0.7473,0.7102,0.7148,811013.0],["1989-11-07",0.7241,0.7241,0.7009,0.7102,1073756.0],["1989-11-08",0.7148,0.7288,0.7055,0.7288,750263.0],["1989-11-09",0.7288,0.7288,0.7102,0.7195,378169.0],["1989-11-10",0.7195,0.7195,0.7009,0.7102,833794.0],["1989-11-13",0.722,0.7409,0.722,0.7361,505744.0],["1989-11-14",0.7456,0.7456,0.7267,0.7338,636356.0],["1989-11-15",0.7409,0.755,0.7314,0.755,791269.0],["1989-11-16",0.7597,0.7692,0.755,0.7692,467775.0],["1989-11-17",0.7692,0.7833,0.7597,0.7786,273375.0],["1989-11-20",0.788,0.7975,0.7786,0.7975,584719.0],["1989-11-21",0.7975,0.8116,0.788,0.8022,642431.0],["1989-11-22",0.8116,0.8116,0.7928,0.8022,542194.0],["1989-11-24",0.7928,0.8069,0.7928,0.7975,135169.0],["1989-11-27",0.8069,0.8164,0.7975,0.8069,773044.0],["1989-11-28",0.8164,0.8211,0.8069,0.814,513338.0],["1989-11-29",0.8211,0.8258,0.8116,0.8258,533081.0],["1989-11-30",0.8164,0.84,0.8164,0.84,759375.0],["1989-12-01",0.8305,0.8636,0.8305,0.8636,1252969.0],["1989-12-04",0.8636,0.8636,0.8447,0.8494,476888.0],["1989-12-05",0.84,0.8494,0.8352,0.8352,282488.0],["1989-12-06",0.8494,0.8494,0.8305,0.8305,675844.0],["1989-12-07",0.8305,0.8352,0.8211,0.8305,150356.0],["1989-12-08",0.8305,0.8305,0.8116,0.8211,782156.0],["1989-12-11",0.8211,0.8211,0.8116,0.8211,171619.0],["1989-12-12",0.8211,0.8211,0.8069,0.8164,297675.0],["1989-12-13",0.8164,0.8164,0.8069,0.8116,177694.0],["1989-12-14",0.8164,0.8211,0.8069,0.8211,338681.0],["1989-12-15",0.8305,0.8305,0.788,0.8022,1584056.0],["1989-12-18",0.8022,0.8069,0.788,0.788,478406.0],["1989-12-19",0.788,0.7975,0.7833,0.7928,358425.0],["1989-12-20",0.7833,0.7928,0.7833,0.7928,645469.0],["1989-12-21",0.7975,0.7975,0.7645,0.7692,1518750.0],["1989-12-22",0.7859,0.7907,0.7812,0.7812,391838.0],["1989-12-26",0.7812,0.7812,0.7524,0.762,426769.0],["1989-12-27",0.762,0.7716,0.7524,0.7716,338681.0],["1989-12-28",0.7716,0.7859,0.7668,0.7859,789750.0],["1989-12-29",0.7955,0.8195,0.7859,0.8195,1151213.0],["1990-01-02",0.8099,0.8243,0.8051,0.8243,780638.0],["1990-01-03",0.8291,0.8482,0.8147,0.8291,1301569.0],["1990-01-04",0.8243,0.8291,0.8147,0.8147,666731.0],["1990-01-05",0.8147,0.8243,0.7812,0.7907,599906.0],["1990-01-08",0.7812,0.7955,0.7812,0.7955,217181.0],["1990-01-09",0.7955,0.8051,0.7907,0.7907,522450.0],["1990-01-10",0.7955,0.8003,0.7812,0.7812,874800.0],["1990-01-11",0.7907,0.7955,0.7812,0.7859,2029050.0],["1990-01-12",0.7764,0.7812,0.762,0.7764,1293975.0],["1990-01-15",0.7668,0.7668,0.7476,0.7572,1448888.0],["1990-01-16",0.7572,0.7955,0.7524,0.7907,461700.0],["1990-01-17",0.7955,0.8003,0.7859,0.7955,463219.0],["1990-01-18",0.7812,0.7955,0.7812,0.7907,943144.0],["1990-01-19",0.8051,0.8051,0.7907,0.7907,586238.0],["1990-01-22",0.7907,0.7955,0.7524,0.7572,1511156.0],["1990-01-23",0.762,0.762,0.7332,0.7428,639394.0],["1990-01-24",0.7236,0.7428,0.7093,0.7332,1495969.0],["1990-01-25",0.7476,0.7572,0.7428,0.7524,706219.0],["1990-01-26",0.7524,0.7572,0.7428,0.7428,455625.0],["1990-01-29",0.7572,0.7668,0.7284,0.738,2788425.0],["1990-01-30",0.7284,0.7428,0.7284,0.7284,366019.0],["1990-01-31",0.7284,0.7332,0.7284,0.7332,607500.0],["1990-02-01",0.738,0.738,0.7236,0.726,722925.0],["1990-02-02",0.7284,0.7428,0.7284,0.738,615094.0],["1990-02-05",0.7428,0.7716,0.7428,0.7692,561938.0],["1990-02-06",0.7572,0.7716,0.7524,0.762,604463.0],["1990-02-07",0.7524,0.7764,0.7524,0.7716,1410919.0],["1990-02-08",0.7716,0.7716,0.7428,0.7476,864169.0],["1990-02-09",0.7524,0.7524,0.738,0.7524,1251450.0],["1990-02-12",0.7528,0.7528,0.7432,0.7432,200475.0],["1990-02-13",0.7528,0.7528,0.7432,0.748,435881.0],["1990-02-14",0.7432,0.7576,0.7432,0.7576,596869.0],["1990-02-15",0.748,0.7576,0.748,0.748,262744.0],["1990-02-16",0.748,0.7719,0.748,0.7671,612056.0],["1990-02-20",0.7576,0.7671,0.7528,0.7528,1131469.0],["1990-02-21",0.7528,0.7671,0.7528,0.7671,1365356.0],["1990-02-22",0.7576,0.7671,0.7528,0.7528,249075.0],["1990-02-23",0.7432,0.7528,0.7432,0.7432,915806.0],["1990-02-26",0.7528,0.7719,0.7432,0.7695,350831.0],["1990-02-27",0.7767,0.7911,0.7719,0.7887,1233225.0],["1990-02-28",0.7911,0.8199,0.7815,0.8199,2162700.0],["1990-03-01",0.8055,0.8247,0.8055,0.8247,759375.0],["1990-03-02",0.8151,0.8391,0.8151,0.8343,2297869.0],["1990-03-05",0.8295,0.8415,0.8295,0.8295,829238.0],["1990-03-06",0.8391,0.8391,0.8295,0.8391,978075.0],["1990-03-07",0.8295,0.8391,0.8247,0.8295,709256.0],["1990-03-08",0.8247,0.8391,0.8247,0.8391,250594.0],["1990-03-09",0.8295,0.8391,0.8295,0.8391,410063.0],["1990-03-12",0.8391,0.8391,0.8295,0.8343,243000.0],["1990-03-13",0.8391,0.8439,0.8295,0.8343,959850.0],["1990-03-14",0.8439,0.8487,0.8343,0.8343,1085906.0],["1990-03-15",0.8582,0.8726,0.8487,0.8678,745706.0],["1990-03-16",0.8726,0.8774,0.8678,0.8774,751781.0],["1990-03-19",0.863,0.8774,0.863,0.8726,379688.0],["1990-03-20",0.863,0.8726,0.8535,0.8535,482963.0],["1990-03-21",0.8487,0.8582,0.8487,0.8487,403988.0],["1990-03-22",0.8439,0.8487,0.8247,0.8247,842906.0],["1990-03-23",0.8247,0.8391,0.8247,0.8247,198956.0],["1990-03-26",0.8391,0.8439,0.8247,0.8439,501188.0],["1990-03-27",0.8439,0.8487,0.8343,0.8343,297675.0],["1990-03-28",0.8391,0.8582,0.8391,0.8582,621169.0],["1990-03-29",0.8487,0.8582,0.8487,0.8535,463219.0],["1990-03-30",0.8535,0.863,0.8535,0.8606,346275.0],["1990-04-02",0.8487,0.8582,0.8391,0.8487,633319.0],["1990-04-03",0.8391,0.8487,0.8391,0.8487,3699675.0],["1990-04-04",0.8391,0.8487,0.8055,0.8055,1726819.0],["1990-04-05",0.8151,0.8151,0.7959,0.7959,323494.0],["1990-04-06",0.8055,0.8055,0.7671,0.7719,754819.0],["1990-04-09",0.7671,0.7815,0.7671,0.7671,1167919.0],["1990-04-10",0.7671,0.7767,0.7384,0.7384,2457338.0],["1990-04-11",0.7432,0.7576,0.7336,0.7528,1167919.0],["1990-04-12",0.7576,0.7671,0.748,0.7576,1014525.0],["1990-04-16",0.7863,0.7863,0.7671,0.7767,1568869.0],["1990-04-17",0.7671,0.7767,0.7576,0.7719,393356.0],["1990-04-18",0.7624,0.7624,0.7528,0.7528,435881.0],["1990-04-19",0.7528,0.7624,0.7528,0.7624,534600.0],["1990-04-20",0.7528,0.7576,0.748,0.748,1828575.0],["1990-04-23",0.748,0.7576,0.7432,0.7432,897581.0],["1990-04-24",0.7432,0.7576,0.7432,0.7504,296156.0],["1990-04-25",0.748,0.7671,0.748,0.7624,287044.0],["1990-04-26",0.7671,0.7671,0.7432,0.7432,1017563.0],["1990-04-27",0.7528,0.7528,0.724,0.7456,2159663.0],["1990-04-30",0.7432,0.7528,0.7384,0.7528,1714669.0],["1990-05-01",0.7432,0.7576,0.7432,0.7552,2232563.0],["1990-05-02",0.748,0.7576,0.748,0.748,976556.0],["1990-05-03",0.7576,0.7576,0.748,0.748,8861906.0],["1990-05-04",0.7528,0.7576,0.7432,0.7504,1541531.0],["1990-05-07",0.748,0.7576,0.748,0.7552,2354063.0],["1990-05-08",0.748,0.7576,0.748,0.748,1432181.0],["1990-05-09",0.7576,0.7576,0.748,0.748,3092175.0],["1990-05-10",0.7576,0.7671,0.748,0.7576,484481.0],["1990-05-11",0.7576,0.7767,0.7576,0.7671,358425.0],["1990-05-14",0.7671,0.7911,0.7671,0.7911,1049456.0],["1990-05-15",0.7936,0.8033,0.7936,0.7984,312863.0],["1990-05-16",0.8033,0.8033,0.7741,0.7936,537638.0],["1990-05-17",0.7887,0.7936,0.7741,0.7887,346275.0],["1990-05-18",0.7887,0.7887,0.7741,0.7838,1240819.0],["1990-05-21",0.7838,0.7838,0.7741,0.7838,1512675.0],["1990-05-22",0.7741,0.779,0.7741,0.7741,2437594.0],["1990-05-23",0.779,0.779,0.7643,0.7692,1154250.0],["1990-05-24",0.7643,0.7741,0.7643,0.7741,1149694.0],["1990-05-25",0.7692,0.7741,0.7692,0.7692,710775.0],["1990-05-29",0.7692,0.7838,0.7692,0.7692,530044.0],["1990-05-30",0.7838,0.8033,0.7692,0.8033,2214338.0],["1990-05-31",0.8033,0.813,0.7936,0.8082,1184625.0],["1990-06-01",0.813,0.813,0.8033,0.8082,282488.0],["1990-06-04",0.8033,0.8179,0.8033,0.8082,578644.0],["1990-06-05",0.8179,0.8228,0.8082,0.8228,876319.0],["1990-06-06",0.813,0.8422,0.813,0.8276,1274231.0],["1990-06-07",0.8276,0.8471,0.8276,0.8422,2638069.0],["1990-06-08",0.8374,0.8422,0.8276,0.8325,531563.0],["1990-06-11",0.8228,0.8374,0.8228,0.8325,1830094.0],["1990-06-12",0.8325,0.852,0.8228,0.852,2876513.0],["1990-06-13",0.852,0.852,0.8325,0.8422,768488.0],["1990-06-14",0.8374,0.8374,0.8276,0.8325,517894.0],["1990-06-15",0.8325,0.8325,0.813,0.8276,1143619.0],["1990-06-18",0.8276,0.8276,0.8179,0.8228,2272050.0],["1990-06-19",0.8179,0.8228,0.8082,0.8082,5101481.0],["1990-06-20",0.813,0.8276,0.813,0.8155,2033606.0],["1990-06-21",0.813,0.8228,0.813,0.8228,1116281.0],["1990-06-22",0.8276,0.8276,0.813,0.813,1336500.0],["1990-06-25",0.813,0.8228,0.813,0.8228,1456481.0],["1990-06-26",0.813,0.8228,0.813,0.8179,385763.0],["1990-06-27",0.8228,0.8228,0.813,0.813,370575.0],["1990-06-28",0.813,0.8228,0.813,0.8228,369056.0],["1990-06-29",0.813,0.8228,0.813,0.8179,659138.0],["1990-07-02",0.8228,0.8325,0.8179,0.8325,2057906.0],["1990-07-03",0.8325,0.8422,0.8228,0.8325,619650.0],["1990-07-05",0.8422,0.8422,0.8179,0.8179,628763.0],["1990-07-06",0.8179,0.8276,0.8179,0.8276,148838.0],["1990-07-09",0.8276,0.8276,0.8179,0.8179,156431.0],["1990-07-10",0.8276,0.8276,0.813,0.8228,575606.0],["1990-07-11",0.8228,0.8228,0.8082,0.813,970481.0],["1990-07-12",0.813,0.8325,0.8082,0.8325,2071575.0],["1990-07-13",0.8325,0.8325,0.8228,0.8325,1474706.0],["1990-07-16",0.8276,0.8325,0.8228,0.8228,299194.0],["1990-07-17",0.8228,0.8325,0.8082,0.813,820125.0],["1990-07-18",0.813,0.813,0.7936,0.8033,528525.0],["1990-07-19",0.7692,0.779,0.7546,0.7595,531563.0],["1990-07-20",0.7643,0.7838,0.7643,0.779,1341056.0],["1990-07-23",0.7741,0.779,0.7595,0.7595,855056.0],["1990-07-24",0.7643,0.7741,0.7595,0.7643,493594.0],["1990-07-25",0.7643,0.7936,0.7643,0.7936,763931.0],["1990-07-26",0.7838,0.796,0.7838,0.7838,147319.0],["1990-07-27",0.7838,0.7936,0.7838,0.7887,773044.0],["1990-07-30",0.7936,0.7936,0.779,0.7936,232369.0],["1990-07-31",0.7838,0.7936,0.7838,0.7936,203513.0],["1990-08-01",0.7936,0.7936,0.779,0.7863,583200.0],["1990-08-02",0.779,0.779,0.7643,0.7643,170100.0],["1990-08-03",0.7643,0.7741,0.7108,0.7351,3737644.0],["1990-08-06",0.7205,0.7303,0.7108,0.7157,405506.0],["1990-08-07",0.7303,0.7351,0.7157,0.7254,821644.0],["1990-08-08",0.7157,0.7254,0.7157,0.7157,733556.0],["1990-08-09",0.7254,0.7254,0.7157,0.7254,938588.0],["1990-08-10",0.7254,0.7303,0.7108,0.7108,583200.0],["1990-08-13",0.7108,0.7157,0.7011,0.7011,486000.0],["1990-08-14",0.7157,0.7157,0.7011,0.7011,879356.0],["1990-08-15",0.7283,0.7283,0.7085,0.7184,349313.0],["1990-08-16",0.7134,0.7134,0.6837,0.6837,735075.0],["1990-08-17",0.6738,0.6738,0.6342,0.649,665213.0],["1990-08-20",0.649,0.6639,0.6342,0.6589,903656.0],["1990-08-21",0.654,0.654,0.6243,0.6391,657619.0],["1990-08-22",0.6441,0.6441,0.6144,0.6144,1981969.0],["1990-08-23",0.6044,0.6193,0.5301,0.5301,2677556.0],["1990-08-24",0.545,0.5648,0.5351,0.5574,2735269.0],["1990-08-27",0.5797,0.5945,0.5698,0.5945,1781494.0],["1990-08-28",0.5945,0.6193,0.5846,0.6193,1579500.0],["1990-08-29",0.6144,0.6292,0.6044,0.6292,630281.0],["1990-08-30",0.6144,0.6292,0.6094,0.6094,296156.0],["1990-08-31",0.6144,0.6243,0.6094,0.6144,429806.0],["1990-09-04",0.6193,0.6292,0.6094,0.6292,349313.0],["1990-09-05",0.6144,0.6292,0.6144,0.6292,305269.0],["1990-09-06",0.6243,0.6292,0.6144,0.6292,249075.0],["1990-09-07",0.6193,0.6589,0.6193,0.6589,722925.0],["1990-09-10",0.6639,0.6738,0.654,0.6689,889988.0],["1990-09-11",0.6639,0.6837,0.654,0.6689,473850.0],["1990-09-12",0.6837,0.6837,0.6689,0.6837,880875.0],["1990-09-13",0.6887,0.6887,0.6689,0.6689,552825.0],["1990-09-14",0.6589,0.6589,0.6243,0.649,2574281.0],["1990-09-17",0.6391,0.654,0.6342,0.654,246038.0],["1990-09-18",0.6391,0.654,0.6391,0.6441,440438.0],["1990-09-19",0.649,0.6589,0.6441,0.654,1252969.0],["1990-09-20",0.649,0.6589,0.6391,0.6391,662175.0],["1990-09-21",0.6391,0.6391,0.5945,0.6144,1691888.0],["1990-09-24",0.6044,0.6069,0.5896,0.5945,662175.0],["1990-09-25",0.5945,0.6094,0.5945,0.5995,852019.0],["1990-09-26",0.5995,0.6144,0.5995,0.6094,836831.0],["1990-09-27",0.6193,0.6193,0.5945,0.5945,505744.0],["1990-09-28",0.5945,0.6044,0.5945,0.6044,847463.0],["1990-10-01",0.5995,0.6243,0.5995,0.6094,615094.0],["1990-10-02",0.6292,0.649,0.6243,0.6391,668250.0],["1990-10-03",0.6342,0.6441,0.6243,0.6243,757856.0],["1990-10-04",0.6243,0.6292,0.6044,0.6193,466256.0],["1990-10-05",0.5995,0.6044,0.5797,0.5896,985669.0],["1990-10-08",0.6044,0.6094,0.5945,0.597,472331.0],["1990-10-09",0.5846,0.5896,0.5797,0.5896,692550.0],["1990-10-10",0.5896,0.5995,0.5846,0.5896,510300.0],["1990-10-11",0.5896,0.5995,0.5846,0.5896,809494.0],["1990-10-12",0.5896,0.6044,0.5846,0.6044,557381.0],["1990-10-15",0.6044,0.6243,0.5945,0.6094,770006.0],["1990-10-16",0.6243,0.6243,0.5995,0.5995,402469.0],["1990-10-17",0.5995,0.6144,0.5896,0.5995,314381.0],["1990-10-18",0.6044,0.6119,0.5945,0.6094,605981.0],["1990-10-19",0.6144,0.6193,0.6094,0.6094,259706.0],["1990-10-22",0.6094,0.6193,0.5896,0.6144,1003894.0],["1990-10-23",0.6044,0.6144,0.6044,0.6044,284006.0],["1990-10-24",0.5995,0.6144,0.5995,0.5995,976556.0],["1990-10-25",0.5995,0.6144,0.5995,0.5995,464738.0],["1990-10-26",0.5945,0.5995,0.5747,0.5747,833794.0],["1990-10-29",0.5648,0.5797,0.5599,0.5623,804938.0],["1990-10-30",0.5648,0.5698,0.5599,0.5673,227813.0],["1990-10-31",0.5698,0.5698,0.5599,0.5599,112388.0],["1990-11-01",0.5599,0.5698,0.5499,0.5499,527006.0],["1990-11-02",0.5499,0.5648,0.5499,0.5599,1058569.0],["1990-11-05",0.5549,0.5747,0.5549,0.5698,3713344.0],["1990-11-06",0.5698,0.5698,0.545,0.5499,1180069.0],["1990-11-07",0.54,0.5499,0.5351,0.5376,1239300.0],["1990-11-08",0.5301,0.545,0.5301,0.54,2196113.0],["1990-11-09",0.5351,0.5499,0.5301,0.545,1350169.0],["1990-11-12",0.5549,0.5896,0.5549,0.5846,788231.0],["1990-11-13",0.5973,0.6023,0.5821,0.5922,615094.0],["1990-11-14",0.5872,0.5973,0.5872,0.5872,270338.0],["1990-11-15",0.5973,0.5973,0.5872,0.5973,479925.0],["1990-11-16",0.5973,0.6175,0.5872,0.6175,1518750.0],["1990-11-19",0.6125,0.6479,0.6125,0.6327,1345613.0],["1990-11-20",0.6327,0.6327,0.5973,0.5998,1590131.0],["1990-11-21",0.5973,0.6074,0.5973,0.6074,270338.0],["1990-11-23",0.5973,0.6125,0.5973,0.6074,405506.0],["1990-11-26",0.6023,0.6226,0.5973,0.6125,309825.0],["1990-11-27",0.6125,0.6226,0.5973,0.6125,656100.0],["1990-11-28",0.6023,0.6175,0.5973,0.6125,378169.0],["1990-11-29",0.6074,0.6226,0.6074,0.6175,493594.0],["1990-11-30",0.6074,0.6277,0.6049,0.6226,1120838.0],["1990-12-03",0.6276,0.6327,0.6175,0.6327,1020600.0],["1990-12-04",0.6226,0.653,0.6226,0.653,955294.0],["1990-12-05",0.6378,0.6732,0.6378,0.6732,1249931.0],["1990-12-06",0.6833,0.6884,0.6681,0.6783,2434556.0],["1990-12-07",0.6681,0.6783,0.6631,0.6681,206550.0],["1990-12-10",0.6681,0.6783,0.6631,0.6783,400950.0],["1990-12-11",0.6681,0.6681,0.6428,0.653,891506.0],["1990-12-12",0.6479,0.6783,0.6479,0.6783,962888.0],["1990-12-13",0.6833,0.6833,0.6757,0.6783,1505081.0],["1990-12-14",0.6833,0.6833,0.658,0.6681,431325.0],["1990-12-17",0.653,0.658,0.6428,0.653,411581.0],["1990-12-18",0.6428,0.6681,0.6428,0.6631,742669.0],["1990-12-19",0.6681,0.6732,0.6681,0.6732,583200.0],["1990-12-20",0.6681,0.6783,0.6681,0.6783,899100.0],["1990-12-21",0.6833,0.6935,0.6732,0.6833,3819656.0],["1990-12-24",0.6783,0.6935,0.6783,0.6783,865688.0],["1990-12-26",0.6935,0.6935,0.6783,0.6783,402469.0],["1990-12-27",0.6783,0.6833,0.6631,0.6631,458663.0],["1990-12-28",0.6631,0.6732,0.653,0.653,539156.0],["1990-12-31",0.653,0.6631,0.6428,0.653,1549125.0],["1991-01-02",0.6428,0.653,0.6378,0.6454,3200006.0],["1991-01-03",0.653,0.653,0.6428,0.6428,1152731.0],["1991-01-04",0.6479,0.653,0.6428,0.6428,396394.0],["1991-01-07",0.6378,0.658,0.6378,0.6454,1114763.0],["1991-01-08",0.6479,0.653,0.6378,0.653,1570388.0],["1991-01-09",0.653,0.653,0.6378,0.6378,1403325.0],["1991-01-10",0.6479,0.6479,0.6428,0.6479,602944.0],["1991-01-11",0.6479,0.6783,0.6479,0.6783,806456.0],["1991-01-14",0.6732,0.6732,0.6631,0.6681,1538494.0],["1991-01-15",0.658,0.658,0.6378,0.6479,797344.0],["1991-01-16",0.6479,0.6479,0.6352,0.6378,639394.0],["1991-01-17",0.6732,0.6833,0.6631,0.6783,1193738.0],["1991-01-18",0.6732,0.6935,0.6681,0.6935,1702519.0],["1991-01-21",0.6935,0.6935,0.6732,0.6884,531563.0],["1991-01-22",0.6833,0.6935,0.6783,0.6935,1067681.0],["1991-01-23",0.6833,0.7086,0.6833,0.7086,1230188.0],["1991-01-24",0.7137,0.739,0.7086,0.7289,868725.0],["1991-01-25",0.739,0.7668,0.7339,0.7542,2190038.0],["1991-01-28",0.7593,0.7643,0.7441,0.7491,1263600.0],["1991-01-29",0.7491,0.7744,0.7491,0.7719,1991081.0],["1991-01-30",0.7289,0.7694,0.7289,0.7593,4547138.0],["1991-01-31",0.7744,0.82,0.7593,0.8149,2159663.0],["1991-02-01",0.8301,0.8909,0.8149,0.8757,4911638.0],["1991-02-04",0.8656,0.8757,0.8504,0.8605,2460375.0],["1991-02-05",0.8504,0.8605,0.8149,0.8251,4124925.0],["1991-02-06",0.8149,0.8402,0.8149,0.8301,827719.0],["1991-02-07",0.8149,0.8453,0.8149,0.8175,1445850.0],["1991-02-08",0.8099,0.8402,0.8048,0.8352,1436738.0],["1991-02-11",0.8251,0.8554,0.82,0.8504,2562131.0],["1991-02-12",0.8406,0.8811,0.8406,0.8811,1442813.0],["1991-02-13",0.8761,0.8811,0.8659,0.8811,1260563.0],["1991-02-14",0.871,0.8862,0.8457,0.8457,2056388.0],["1991-02-15",0.8558,0.8558,0.8254,0.8305,1362319.0],["1991-02-19",0.8254,0.8356,0.8052,0.8128,1939444.0],["1991-02-20",0.8052,0.8153,0.8001,0.8153,2114100.0],["1991-02-21",0.8001,0.8153,0.8001,0.8153,1462556.0],["1991-02-22",0.8001,0.8153,0.8001,0.8001,909731.0],["1991-02-25",0.8204,0.8204,0.8001,0.8102,1541531.0],["1991-02-26",0.8102,0.8102,0.795,0.8001,599906.0],["1991-02-27",0.8102,0.8102,0.8001,0.8052,1111725.0],["1991-02-28",0.8052,0.8052,0.7849,0.8001,2188519.0],["1991-03-01",0.8001,0.8153,0.79,0.8153,2943338.0],["1991-03-04",0.8153,0.8254,0.8153,0.8204,1482300.0],["1991-03-05",0.8356,0.8356,0.8204,0.8204,701663.0],["1991-03-06",0.8204,0.8356,0.8102,0.8204,1687331.0],["1991-03-07",0.8204,0.8204,0.8001,0.8153,1486856.0],["1991-03-08",0.8052,0.8254,0.8052,0.8153,944663.0],["1991-03-11",0.8254,0.8254,0.8102,0.8102,352350.0],["1991-03-12",0.8102,0.8254,0.8052,0.8052,853538.0],["1991-03-13",0.8052,0.8204,0.8052,0.8204,733556.0],["1991-03-14",0.8052,0.8457,0.8052,0.8204,848981.0],["1991-03-15",0.8204,0.8305,0.795,0.8102,1366875.0],["1991-03-18",0.8102,0.8102,0.795,0.8052,918844.0],["1991-03-19",0.8001,0.8153,0.795,0.8052,1863506.0],["1991-03-20",0.8153,0.8254,0.8052,0.8254,501188.0],["1991-03-21",0.8102,0.8305,0.8102,0.8204,423731.0],["1991-03-22",0.8204,0.8305,0.8153,0.8153,669769.0],["1991-03-25",0.8356,0.8406,0.8254,0.8406,564975.0],["1991-03-26",0.8254,0.8457,0.8254,0.8406,328050.0],["1991-03-27",0.8356,0.8457,0.8254,0.8254,795825.0],["1991-03-28",0.8356,0.8356,0.8102,0.8102,663694.0],["1991-04-01",0.8102,0.8204,0.8001,0.8001,653063.0],["1991-04-02",0.8001,0.8102,0.8001,0.8001,991744.0],["1991-04-03",0.8102,0.8102,0.7849,0.7849,678881.0],["1991-04-04",0.795,0.795,0.7697,0.7748,877838.0],["1991-04-05",0.7748,0.795,0.7748,0.79,1910588.0],["1991-04-08",0.795,0.795,0.7748,0.7748,739631.0],["1991-04-09",0.7748,0.7849,0.7647,0.7697,1694925.0],["1991-04-10",0.7748,0.7849,0.7647,0.7849,838350.0],["1991-04-11",0.79,0.8001,0.7799,0.7849,2481638.0],["1991-04-12",0.7849,0.8001,0.7849,0.7849,3607031.0],["1991-04-15",0.7849,0.8001,0.7849,0.795,1883250.0],["1991-04-16",0.795,0.795,0.7849,0.795,3400481.0],["1991-04-17",0.795,0.8001,0.79,0.8001,3216713.0],["1991-04-18",0.8001,0.8204,0.79,0.8102,2676038.0],["1991-04-19",0.8052,0.8204,0.8052,0.8204,1451925.0],["1991-04-22",0.8204,0.8204,0.8001,0.8001,2437594.0],["1991-04-23",0.8001,0.8102,0.7875,0.8102,3107363.0],["1991-04-24",0.795,0.8102,0.795,0.8102,756338.0],["1991-04-25",0.79,0.8102,0.79,0.8001,1210444.0],["1991-04-26",0.8001,0.8102,0.8001,0.8102,2177888.0],["1991-04-29",0.8102,0.8406,0.8001,0.8254,1172475.0],["1991-04-30",0.8406,0.8609,0.8254,0.8507,2628956.0],["1991-05-01",0.8305,0.8507,0.8153,0.8457,1008450.0],["1991-05-02",0.8406,0.8659,0.8406,0.8558,991744.0],["1991-05-03",0.8659,0.8659,0.8558,0.8558,738113.0],["1991-05-06",0.8558,0.8659,0.8558,0.8659,195919.0],["1991-05-07",0.8558,0.871,0.8558,0.8609,410063.0],["1991-05-08",0.8609,0.8811,0.8609,0.8659,909731.0],["1991-05-09",0.8761,0.8862,0.8659,0.8761,437400.0],["1991-05-10",0.8862,0.9065,0.8761,0.8963,1944000.0],["1991-05-13",0.8913,0.9014,0.8913,0.8913,1208925.0],["1991-05-14",0.9014,0.9014,0.8913,0.8963,1183106.0],["1991-05-15",0.8963,0.9167,0.8963,0.9116,1940963.0],["1991-05-16",0.9167,0.9167,0.9014,0.9065,3257719.0],["1991-05-17",0.9167,0.9167,0.9014,0.9065,428288.0],["1991-05-20",0.9167,0.9167,0.9014,0.9014,1486856.0],["1991-05-21",0.9116,0.9218,0.9014,0.9142,1088944.0],["1991-05-22",0.9065,0.9218,0.9065,0.9167,513338.0],["1991-05-23",0.9065,0.9218,0.9065,0.9091,586238.0],["1991-05-24",0.9065,0.9167,0.9065,0.9167,156431.0],["1991-05-28",0.9065,0.9218,0.9065,0.9065,2224969.0],["1991-05-29",0.9065,0.9523,0.9065,0.9523,3883444.0],["1991-05-30",0.9371,1.0186,0.9371,1.0033,2534794.0],["1991-05-31",1.0033,1.0186,0.9982,1.0135,2264456.0],["1991-06-03",1.0033,1.0135,0.988,0.9931,510300.0],["1991-06-04",1.0033,1.0033,0.9778,0.988,1618988.0],["1991-06-05",0.9778,1.0084,0.9778,1.0084,1078313.0],["1991-06-06",0.9931,1.0084,0.988,0.9931,1016044.0],["1991-06-07",0.9829,0.9982,0.9727,0.9727,1576463.0],["1991-06-10",0.9676,0.9778,0.9422,0.9473,1820981.0],["1991-06-11",0.9269,0.9523,0.9269,0.9422,633319.0],["1991-06-12",0.9422,0.9523,0.9218,0.9294,1622025.0],["1991-06-13",0.9269,0.932,0.8861,0.9065,3982163.0],["1991-06-14",0.8963,0.932,0.8963,0.9167,874800.0],["1991-06-17",0.9218,0.9371,0.9218,0.9371,299194.0],["1991-06-18",0.9371,0.9473,0.9218,0.9473,369056.0],["1991-06-19",0.9523,0.9523,0.9269,0.932,897581.0],["1991-06-20",0.932,0.9574,0.932,0.9574,975038.0],["1991-06-21",0.9523,0.9778,0.9523,0.9727,959850.0],["1991-06-24",0.9574,0.9676,0.9371,0.9371,548269.0],["1991-06-25",0.9371,0.9523,0.9218,0.932,1631138.0],["1991-06-26",0.9218,0.932,0.9065,0.9269,1211963.0],["1991-06-27",0.9269,0.932,0.9116,0.932,1413956.0],["1991-06-28",0.9218,0.932,0.9014,0.9014,504225.0],["1991-07-01",0.9167,0.9574,0.9014,0.9574,1295494.0],["1991-07-02",0.9473,0.9625,0.9422,0.9574,1573425.0],["1991-07-03",0.9371,0.9473,0.9269,0.9371,2560613.0],["1991-07-05",0.9269,0.9422,0.9269,0.9422,279450.0],["1991-07-08",0.9371,0.9473,0.9269,0.9473,2557575.0],["1991-07-09",0.9371,0.9523,0.9218,0.9218,3717900.0],["1991-07-10",0.9371,0.9371,0.9218,0.932,981113.0],["1991-07-11",0.932,0.9473,0.9218,0.9396,1834650.0],["1991-07-12",0.9371,0.9523,0.9371,0.9422,634838.0],["1991-07-15",0.9523,0.9523,0.9422,0.9422,151875.0],["1991-07-16",0.9523,0.9574,0.9422,0.9473,809494.0],["1991-07-17",0.9422,0.9574,0.9422,0.9473,660656.0],["1991-07-18",0.9473,0.9727,0.9473,0.9574,1289419.0],["1991-07-19",0.9625,0.9727,0.9574,0.9727,543713.0],["1991-07-22",0.9727,0.9727,0.9574,0.9574,804938.0],["1991-07-23",0.9727,0.988,0.9422,0.9523,1293975.0],["1991-07-24",0.9422,0.9473,0.932,0.932,1186144.0],["1991-07-25",0.9371,0.9625,0.932,0.9523,882394.0],["1991-07-26",0.9523,0.9727,0.9523,0.9727,1025156.0],["1991-07-29",0.9676,0.9727,0.9574,0.9625,912769.0],["1991-07-30",0.9625,0.9829,0.9625,0.9829,792788.0],["1991-07-31",0.9829,0.9829,0.9727,0.9829,762413.0],["1991-08-01",0.9727,0.9829,0.9625,0.9625,440438.0],["1991-08-02",0.9778,0.9778,0.9625,0.9625,889988.0],["1991-08-05",0.9727,0.9727,0.9422,0.9422,706219.0],["1991-08-06",0.9422,0.9473,0.9371,0.9371,601425.0],["1991-08-07",0.9371,0.9523,0.9371,0.9371,244519.0],["1991-08-08",0.9371,0.9473,0.9269,0.9269,633319.0],["1991-08-09",0.932,0.9371,0.9218,0.9269,569531.0],["1991-08-12",0.9269,0.932,0.9167,0.932,217181.0],["1991-08-13",0.932,0.932,0.9167,0.932,290081.0],["1991-08-14",0.9218,0.9269,0.9116,0.9167,523969.0],["1991-08-15",0.9218,0.9321,0.9218,0.9218,302231.0],["1991-08-16",0.9372,0.9372,0.9116,0.9116,525488.0],["1991-08-19",0.886,0.8911,0.8604,0.8757,540675.0],["1991-08-20",0.8911,0.8911,0.8655,0.8655,1432181.0],["1991-08-21",0.8706,0.886,0.8706,0.886,1618988.0],["1991-08-22",0.886,0.886,0.8706,0.886,1529381.0],["1991-08-23",0.8706,0.9321,0.8706,0.9321,5604188.0],["1991-08-26",0.9321,0.9679,0.9321,0.9679,1553681.0],["1991-08-27",0.9679,0.973,0.9577,0.973,1717706.0],["1991-08-28",0.9628,0.9833,0.9628,0.9833,809494.0],["1991-08-29",0.9782,0.9884,0.9782,0.9884,1129950.0],["1991-08-30",0.9782,0.9884,0.973,0.9884,249075.0],["1991-09-03",0.9884,0.9884,0.973,0.973,470813.0],["1991-09-04",0.9679,0.9782,0.9628,0.9679,964406.0],["1991-09-05",0.9628,0.973,0.9474,0.9474,668250.0],["1991-09-06",0.9423,0.9628,0.9423,0.9525,410063.0],["1991-09-09",0.9628,0.9628,0.9474,0.9577,106313.0],["1991-09-10",0.9474,0.9525,0.9167,0.9167,539156.0],["1991-09-11",0.9372,0.9372,0.9218,0.9372,205031.0],["1991-09-12",0.9423,0.9525,0.9372,0.9449,486000.0],["1991-09-13",0.9474,0.9628,0.9167,0.9269,889988.0],["1991-09-16",0.9116,0.9116,0.8911,0.9065,798863.0],["1991-09-17",0.8962,0.9269,0.8962,0.9116,976556.0],["1991-09-18",0.9269,0.9269,0.9065,0.9218,496631.0],["1991-09-19",0.9065,0.9269,0.9065,0.9269,549788.0],["1991-09-20",0.9218,0.9474,0.9218,0.9372,1245375.0],["1991-09-23",0.9321,0.9628,0.9321,0.9628,666731.0],["1991-09-24",0.9628,0.973,0.9474,0.9577,1098056.0],["1991-09-25",0.9577,0.9782,0.9577,0.973,1643288.0],["1991-09-26",0.9679,0.9782,0.9679,0.9782,563456.0],["1991-09-27",0.9782,0.9833,0.973,0.9833,467775.0],["1991-09-30",0.9833,0.9884,0.973,0.9884,1470150.0],["1991-10-01",0.9833,1.0038,0.9833,1.0038,302231.0],["1991-10-02",0.9935,0.9935,0.9782,0.9884,375131.0],["1991-10-03",0.9782,0.9833,0.9269,0.9397,1234744.0],["1991-10-04",0.9321,0.9423,0.9218,0.9372,1625063.0],["1991-10-07",0.9474,0.9474,0.9321,0.9321,545231.0],["1991-10-08",0.9423,0.9423,0.9321,0.9423,697106.0],["1991-10-09",0.9423,0.9577,0.9423,0.9474,1427625.0],["1991-10-10",0.9474,0.9679,0.9474,0.9525,426769.0],["1991-10-11",0.973,0.973,0.9525,0.9525,1026675.0],["1991-10-14",0.9628,0.9628,0.9525,0.9628,69863.0],["1991-10-15",0.9474,0.9679,0.9474,0.9679,780638.0],["1991-10-16",0.9679,0.9833,0.9628,0.9833,1170956.0],["1991-10-17",0.9833,0.9986,0.9782,0.9782,2022975.0],["1991-10-18",0.9935,0.9935,0.9782,0.9884,191363.0],["1991-10-21",0.9782,0.9884,0.9782,0.9833,978075.0],["1991-10-22",0.9884,0.9884,0.9449,0.9449,1798200.0],["1991-10-23",0.9525,0.9577,0.9269,0.9321,807975.0],["1991-10-24",0.9321,0.9372,0.9013,0.9116,633319.0],["1991-10-25",0.8962,0.9167,0.8962,0.9065,410063.0],["1991-10-28",0.9269,0.9474,0.9116,0.9474,1679738.0],["1991-10-29",0.9474,0.9628,0.9372,0.9628,1239300.0],["1991-10-30",0.9525,0.9679,0.9525,0.9628,1173994.0],["1991-10-31",0.9628,0.9679,0.9577,0.9577,1714669.0],["1991-11-01",0.9628,0.9679,0.9577,0.9602,1151213.0],["1991-11-04",0.9679,0.9679,0.9577,0.9628,1243856.0],["1991-11-05",0.9525,0.9679,0.9525,0.9679,287044.0],["1991-11-06",0.9679,0.9679,0.9577,0.9679,1085906.0],["1991-11-07",0.9577,0.9833,0.9577,0.9782,1760231.0],["1991-11-08",0.9884,0.9986,0.9833,0.9884,1160325.0],["1991-11-11",0.9833,1.0089,0.9833,0.9986,1981969.0],["1991-11-12",1.0089,1.0191,0.9935,1.014,558900.0],["1991-11-13",1.0089,1.0243,1.0089,1.014,692550.0],["1991-11-14",1.014,1.0191,0.9934,1.0037,1243856.0],["1991-11-15",1.0037,1.0037,0.978,0.978,2856769.0],["1991-11-18",0.9831,0.9831,0.9574,0.978,2496825.0],["1991-11-19",0.9677,0.9677,0.9368,0.9574,2367731.0],["1991-11-20",0.9677,0.9831,0.9574,0.9805,1444331.0],["1991-11-21",0.9728,0.9831,0.9677,0.9831,1573425.0],["1991-11-22",0.9831,0.9831,0.9625,0.9728,684956.0],["1991-11-25",0.9728,0.9728,0.9522,0.9522,1278788.0],["1991-11-26",0.9522,0.9677,0.9522,0.9574,1786050.0],["1991-11-27",0.9677,0.9677,0.9574,0.9677,2791463.0],["1991-11-29",0.9574,0.9625,0.9522,0.9522,341719.0],["1991-12-02",0.9471,0.9574,0.9265,0.9419,2340394.0],["1991-12-03",0.9471,0.9883,0.9368,0.9728,2870438.0],["1991-12-04",0.9728,0.9883,0.9728,0.9831,160988.0],["1991-12-05",0.9677,0.9831,0.9574,0.9677,584719.0],["1991-12-06",0.9625,0.9625,0.9368,0.9368,2141438.0],["1991-12-09",0.9419,0.9625,0.9419,0.9419,2405700.0],["1991-12-10",0.9419,0.9522,0.9419,0.9419,2145994.0],["1991-12-11",0.9522,0.9574,0.9214,0.9265,1195256.0],["1991-12-12",0.9368,0.9368,0.9265,0.9368,1099575.0],["1991-12-13",0.937,0.937,0.9267,0.9267,1064644.0],["1991-12-16",0.937,0.9421,0.9267,0.9421,1104131.0],["1991-12-17",0.9421,0.9421,0.9215,0.9215,4223644.0],["1991-12-18",0.937,0.937,0.9215,0.9267,1925775.0],["1991-12-19",0.9267,0.9318,0.9215,0.9215,417656.0],["1991-12-20",0.9318,0.937,0.9215,0.937,997819.0],["1991-12-23",0.937,0.9421,0.9215,0.9421,3169631.0],["1991-12-24",0.9421,0.9421,0.9215,0.9267,1017563.0],["1991-12-26",0.9215,0.937,0.9215,0.9318,624206.0],["1991-12-27",0.9267,0.9524,0.9267,0.9473,1725300.0],["1991-12-30",0.9524,0.9781,0.937,0.9781,1734413.0],["1991-12-31",0.9833,1.0348,0.973,0.9987,2478600.0],["1992-01-02",1.0039,1.009,0.9884,0.9987,2098913.0],["1992-01-03",0.9884,1.0039,0.9833,1.0039,902138.0],["1992-01-06",1.0039,1.0142,0.9936,1.009,1022119.0],["1992-01-07",0.9987,1.0193,0.9987,0.9987,589275.0],["1992-01-08",1.0142,1.0142,0.9936,1.009,558900.0],["1992-01-09",1.009,1.0348,0.9987,1.0348,2133844.0],["1992-01-10",1.0348,1.0451,1.0245,1.0451,3376181.0],["1992-01-13",1.0296,1.0657,1.0296,1.0657,1837688.0],["1992-01-14",1.0554,1.1274,1.0554,1.1274,3585769.0],["1992-01-15",1.1377,1.1377,1.1171,1.1171,2229525.0],["1992-01-16",1.1171,1.1223,1.0914,1.0914,1817944.0],["1992-01-17",1.0914,1.1068,1.0605,1.0605,1167919.0],["1992-01-20",1.0605,1.0708,1.0348,1.0348,763931.0],["1992-01-21",1.0296,1.0451,1.0039,1.0039,1230188.0],["1992-01-22",1.0142,1.0502,1.0039,1.0502,1477744.0],["1992-01-23",1.0502,1.0502,1.0348,1.0451,838350.0],["1992-01-24",1.0451,1.0451,1.0348,1.0348,444994.0],["1992-01-27",1.0451,1.0605,1.0348,1.0451,707738.0],["1992-01-28",1.0605,1.076,1.0554,1.0605,297675.0],["1992-01-29",1.0811,1.1274,1.076,1.112,2647181.0],["1992-01-30",1.112,1.1171,1.1068,1.1146,2777794.0],["1992-01-31",1.1068,1.1223,1.1068,1.1223,2293313.0],["1992-02-03",1.1068,1.1171,1.0914,1.1171,1770863.0],["1992-02-04",1.1171,1.1171,1.1068,1.1146,2669963.0],["1992-02-05",1.1223,1.1377,1.112,1.1223,724444.0],["1992-02-06",1.1326,1.1326,1.1223,1.1326,2399625.0],["1992-02-07",1.1326,1.1326,1.1171,1.1171,396394.0],["1992-02-10",1.1171,1.1274,1.1171,1.1274,337163.0],["1992-02-11",1.1171,1.13,1.1068,1.1171,763931.0],["1992-02-12",1.1227,1.1639,1.1227,1.1587,800381.0],["1992-02-13",1.1536,1.1639,1.1433,1.1433,993263.0],["1992-02-14",1.1433,1.1793,1.1433,1.169,1474706.0],["1992-02-18",1.1793,1.2154,1.1639,1.1793,1819463.0],["1992-02-19",1.1896,1.2411,1.1793,1.2308,2982825.0],["1992-02-20",1.2411,1.2617,1.236,1.2411,4758244.0],["1992-02-21",1.2514,1.2617,1.2411,1.2411,3174188.0],["1992-02-24",1.2411,1.2514,1.2154,1.2205,2777794.0],["1992-02-25",1.2154,1.2308,1.1896,1.2283,1590131.0],["1992-02-26",1.2257,1.2463,1.2257,1.236,598388.0],["1992-02-27",1.2463,1.2514,1.2154,1.2154,1183106.0],["1992-02-28",1.2205,1.2257,1.2102,1.2257,2000194.0],["1992-03-02",1.2102,1.2257,1.2102,1.2102,639394.0],["1992-03-03",1.2102,1.2205,1.1948,1.1948,3049650.0],["1992-03-04",1.1948,1.2051,1.1896,1.1896,1091981.0],["1992-03-05",1.1845,1.1948,1.1536,1.1536,1029713.0],["1992-03-06",1.169,1.169,1.1381,1.1484,1410919.0],["1992-03-09",1.1484,1.1587,1.1433,1.1433,239963.0],["1992-03-10",1.1433,1.1587,1.1433,1.1587,536119.0],["1992-03-11",1.1433,1.1587,1.1175,1.133,940106.0],["1992-03-12",1.133,1.133,1.1175,1.133,1380544.0],["1992-03-13",1.133,1.1484,1.1227,1.1484,1210444.0],["1992-03-16",1.1536,1.1845,1.1433,1.1845,1090463.0],["1992-03-17",1.1845,1.2102,1.1793,1.2051,984150.0],["1992-03-18",1.1948,1.2051,1.1845,1.1896,2457338.0],["1992-03-19",1.1896,1.1999,1.1896,1.1948,1132988.0],["1992-03-20",1.1896,1.1999,1.1742,1.1896,3076988.0],["1992-03-23",1.1896,1.1896,1.1742,1.1845,334125.0],["1992-03-24",1.1896,1.1896,1.1484,1.1484,1965263.0],["1992-03-25",1.1381,1.1536,1.1381,1.1381,274894.0],["1992-03-26",1.1381,1.1536,1.1381,1.1433,689513.0],["1992-03-27",1.1536,1.1536,1.1072,1.1124,1521788.0],["1992-03-30",1.1124,1.1227,1.1124,1.1124,209588.0],["1992-03-31",1.1175,1.1227,1.1072,1.1175,823163.0],["1992-04-01",1.1227,1.1227,1.1021,1.1072,797344.0],["1992-04-02",1.1072,1.1201,1.1072,1.1175,821644.0],["1992-04-03",1.1072,1.1175,1.1021,1.1072,596869.0],["1992-04-06",1.1227,1.1227,1.1072,1.1124,519413.0],["1992-04-07",1.1175,1.1227,1.0969,1.0969,672806.0],["1992-04-08",1.1021,1.1021,1.066,1.066,1066163.0],["1992-04-09",1.0609,1.0969,1.0609,1.0969,968963.0],["1992-04-10",1.0918,1.1021,1.0866,1.0866,742669.0],["1992-04-13",1.0866,1.133,1.0866,1.1227,681919.0],["1992-04-14",1.1381,1.1536,1.133,1.1433,4963275.0],["1992-04-15",1.1433,1.169,1.1381,1.1587,2217375.0],["1992-04-16",1.169,1.1845,1.1587,1.1742,1164881.0],["1992-04-20",1.1742,1.1845,1.1587,1.1639,852019.0],["1992-04-21",1.1793,1.1999,1.169,1.1948,2047275.0],["1992-04-22",1.1896,1.2257,1.1896,1.2154,3306319.0],["1992-04-23",1.2257,1.236,1.2154,1.2308,1002375.0],["1992-04-24",1.2308,1.2308,1.2154,1.2154,2267494.0],["1992-04-27",1.2154,1.2154,1.1948,1.2051,2035125.0],["1992-04-28",1.1536,1.1639,1.1381,1.1536,4021650.0],["1992-04-29",1.1587,1.1639,1.1484,1.1536,4604850.0],["1992-04-30",1.1639,1.169,1.1536,1.1639,2276606.0],["1992-05-01",1.1587,1.169,1.1587,1.1639,574088.0],["1992-05-04",1.1587,1.169,1.1587,1.169,750263.0],["1992-05-05",1.1742,1.1999,1.1639,1.1999,2496825.0],["1992-05-06",1.1999,1.1999,1.1639,1.1639,4428675.0],["1992-05-07",1.1639,1.1742,1.1587,1.169,2243194.0],["1992-05-08",1.169,1.169,1.1587,1.1587,185288.0],["1992-05-11",1.169,1.1948,1.1639,1.1896,636356.0],["1992-05-12",1.1948,1.1999,1.1845,1.1871,650025.0],["1992-05-13",1.1845,1.1999,1.1845,1.1845,934031.0],["1992-05-14",1.1845,1.1896,1.1793,1.1896,687994.0],["1992-05-15",1.1741,1.1896,1.1741,1.1845,674325.0],["1992-05-18",1.1896,1.2103,1.1793,1.2026,1439775.0],["1992-05-19",1.2103,1.2155,1.1948,1.2,3681450.0],["1992-05-20",1.2,1.2155,1.2,1.2155,511819.0],["1992-05-21",1.2,1.2103,1.1948,1.2051,1050975.0],["1992-05-22",1.2,1.2051,1.1948,1.2,1366875.0],["1992-05-26",1.1948,1.2051,1.1896,1.2051,1439775.0],["1992-05-27",1.2103,1.2362,1.1948,1.231,1555200.0],["1992-05-28",1.2155,1.231,1.2103,1.231,1061606.0],["1992-05-29",1.2207,1.2465,1.2207,1.2465,1508119.0],["1992-06-01",1.231,1.2931,1.231,1.2931,2249269.0],["1992-06-02",1.2931,1.3034,1.2931,1.2931,3506794.0],["1992-06-03",1.2931,1.2982,1.2776,1.2827,4282875.0],["1992-06-04",1.2776,1.2931,1.2776,1.2776,1898438.0],["1992-06-05",1.2879,1.2982,1.2569,1.262,1748081.0],["1992-06-08",1.2569,1.262,1.2414,1.2465,2437594.0],["1992-06-09",1.2569,1.2569,1.2414,1.2465,1444331.0],["1992-06-10",1.2414,1.2569,1.2207,1.2258,1483819.0],["1992-06-11",1.2362,1.2362,1.2051,1.2051,677363.0],["1992-06-12",1.2155,1.2207,1.1793,1.1845,1834650.0],["1992-06-15",1.1793,1.1793,1.1586,1.1741,1872619.0],["1992-06-16",1.1793,1.2103,1.1689,1.2051,1948556.0],["1992-06-17",1.1948,1.2051,1.1948,1.2,2423925.0],["1992-06-18",1.2,1.2207,1.2,1.2155,738113.0],["1992-06-19",1.2155,1.2207,1.2051,1.2155,3064838.0],["1992-06-22",1.2051,1.2103,1.2,1.2,3605513.0],["1992-06-23",1.2,1.2258,1.2,1.2103,1266638.0],["1992-06-24",1.2051,1.2155,1.2051,1.2155,1073756.0],["1992-06-25",1.2155,1.2207,1.2051,1.2051,739631.0],["1992-06-26",1.2103,1.2155,1.2051,1.2051,675844.0],["1992-06-29",1.2051,1.2103,1.1896,1.2051,3289613.0],["1992-06-30",1.2051,1.2051,1.1948,1.2051,640913.0],["1992-07-01",1.2051,1.2103,1.156,1.156,5879081.0],["1992-07-02",1.1586,1.1689,1.0707,1.0862,5045288.0],["1992-07-06",1.0836,1.0914,1.0603,1.0758,4503094.0],["1992-07-07",1.0707,1.0914,1.0655,1.0758,9107944.0],["1992-07-08",1.0655,1.0758,1.0655,1.0655,1543050.0],["1992-07-09",1.0758,1.0965,1.0707,1.0965,1383581.0],["1992-07-10",1.0965,1.1069,1.0914,1.0914,276413.0],["1992-07-13",1.112,1.1224,1.1017,1.1198,882394.0],["1992-07-14",1.1172,1.1276,1.112,1.1224,868725.0],["1992-07-15",1.1172,1.1224,1.112,1.1172,1769344.0],["1992-07-16",1.0862,1.1483,1.081,1.1483,2952450.0],["1992-07-17",1.1379,1.1431,1.1276,1.1276,4108219.0],["1992-07-20",1.1224,1.1276,1.1069,1.1069,3389850.0],["1992-07-21",1.1069,1.1224,1.1069,1.1224,2162700.0],["1992-07-22",1.112,1.1172,1.1069,1.1069,3300244.0],["1992-07-23",1.1172,1.1172,1.1017,1.1017,1781494.0],["1992-07-24",1.0965,1.1069,1.0914,1.1017,185288.0],["1992-07-27",1.0914,1.1069,1.0914,1.1069,1117800.0],["1992-07-28",1.1069,1.1172,1.1017,1.1172,665213.0],["1992-07-29",1.1172,1.1327,1.112,1.1327,2228006.0],["1992-07-30",1.1327,1.1431,1.1224,1.1405,798863.0],["1992-07-31",1.1405,1.1586,1.1379,1.1586,1028194.0],["1992-08-03",1.1586,1.1638,1.1483,1.1534,2190038.0],["1992-08-04",1.1638,1.1638,1.1224,1.1224,990225.0],["1992-08-05",1.1327,1.1586,1.1172,1.1431,5871488.0],["1992-08-06",1.1405,1.1534,1.1276,1.1379,1474706.0],["1992-08-07",1.1379,1.1431,1.1276,1.1353,1070719.0],["1992-08-10",1.1276,1.1431,1.1276,1.1431,244519.0],["1992-08-11",1.1276,1.1431,1.1276,1.1431,754819.0],["1992-08-12",1.1534,1.1586,1.1327,1.1431,1512675.0],["1992-08-13",1.1431,1.1431,1.1017,1.1069,959850.0],["1992-08-14",1.1173,1.1173,1.0965,1.1069,768488.0],["1992-08-17",1.0965,1.1225,1.0965,1.1121,557381.0],["1992-08-18",1.1121,1.1225,1.1017,1.1173,2015381.0],["1992-08-19",1.1017,1.1173,1.0965,1.0965,1541531.0],["1992-08-20",1.0965,1.1069,1.0913,1.0913,698625.0],["1992-08-21",1.0965,1.1121,1.0861,1.1017,882394.0],["1992-08-24",1.0809,1.0861,1.0497,1.0497,1696444.0],["1992-08-25",1.0601,1.0601,1.0341,1.0497,1307644.0],["1992-08-26",1.0497,1.0809,1.0497,1.0809,932513.0],["1992-08-27",1.0861,1.0913,1.0757,1.0861,273375.0],["1992-08-28",1.0861,1.0861,1.0757,1.0861,654581.0],["1992-08-31",1.0757,1.0861,1.0705,1.0861,1284863.0],["1992-09-01",1.0757,1.0861,1.0757,1.0809,346275.0],["1992-09-02",1.0809,1.1121,1.0757,1.1069,1290938.0],["1992-09-03",1.1121,1.1225,1.0913,1.0965,1208925.0],["1992-09-04",1.0913,1.1069,1.0913,1.1017,346275.0],["1992-09-08",1.1017,1.1017,1.0861,1.1017,716850.0],["1992-09-09",1.0913,1.1017,1.0757,1.0861,1228669.0],["1992-09-10",1.0861,1.0861,1.0705,1.0809,2088281.0],["1992-09-11",1.0757,1.0913,1.0757,1.0913,2387475.0],["1992-09-14",1.1017,1.1173,1.0861,1.1173,1082869.0],["1992-09-15",1.1069,1.1277,1.0965,1.1277,950738.0],["1992-09-16",1.1173,1.1381,1.0965,1.1069,1502044.0],["1992-09-17",1.1121,1.1329,1.1069,1.1329,1181588.0],["1992-09-18",1.1277,1.1432,1.1225,1.1407,2604656.0],["1992-09-21",1.1432,1.1432,1.1277,1.1381,557381.0],["1992-09-22",1.1225,1.1329,1.1173,1.1277,1003894.0],["1992-09-23",1.1121,1.1277,1.1121,1.1121,486000.0],["1992-09-24",1.1121,1.1277,1.1121,1.1277,492075.0],["1992-09-25",1.1277,1.1277,1.0913,1.1121,1125394.0],["1992-09-28",1.1069,1.1199,1.1017,1.1173,639394.0],["1992-09-29",1.1069,1.1225,1.1069,1.1199,923400.0],["1992-09-30",1.1121,1.1225,1.1069,1.1069,195919.0],["1992-10-01",1.1173,1.1173,1.0809,1.0913,1126913.0],["1992-10-02",1.0809,1.0861,1.0497,1.0549,1711631.0],["1992-10-05",1.0393,1.0549,1.0289,1.0549,1860469.0],["1992-10-06",1.0549,1.0809,1.0393,1.0809,1553681.0],["1992-10-07",1.0705,1.0809,1.0653,1.0705,1798200.0],["1992-10-08",1.0705,1.0861,1.0705,1.0757,765450.0],["1992-10-09",1.0757,1.0861,1.0549,1.0549,2378363.0],["1992-10-12",1.0705,1.0705,1.0549,1.0705,160988.0],["1992-10-13",1.0757,1.0757,1.0601,1.0653,335644.0],["1992-10-14",1.0757,1.0757,1.0601,1.0757,1208925.0],["1992-10-15",1.0757,1.0757,1.0549,1.0653,1257525.0],["1992-10-16",1.0549,1.0965,1.0497,1.0965,3575138.0],["1992-10-19",1.0965,1.1225,1.0861,1.1069,1079831.0],["1992-10-20",1.0705,1.1277,1.0497,1.1277,2387475.0],["1992-10-21",1.1277,1.1536,1.1121,1.1484,2691225.0],["1992-10-22",1.1381,1.1536,1.1277,1.1433,1003894.0],["1992-10-23",1.1536,1.1536,1.1329,1.1381,533081.0],["1992-10-26",1.1381,1.1484,1.1277,1.1329,1667588.0],["1992-10-27",1.1432,1.164,1.1329,1.164,1269675.0],["1992-10-28",1.1588,1.1692,1.1536,1.164,1098056.0],["1992-10-29",1.1692,1.1796,1.1536,1.1796,815569.0],["1992-10-30",1.164,1.1744,1.1588,1.1692,555863.0],["1992-11-02",1.1588,1.1692,1.1484,1.1692,1246894.0],["1992-11-03",1.1692,1.1796,1.1588,1.1692,1807313.0],["1992-11-04",1.1692,1.19,1.1692,1.19,1257525.0],["1992-11-05",1.19,1.2056,1.1796,1.2056,1628100.0],["1992-11-06",1.2056,1.2056,1.1952,1.1952,296156.0],["1992-11-09",1.2056,1.2056,1.19,1.19,475369.0],["1992-11-10",1.2004,1.2108,1.19,1.203,296156.0],["1992-11-11",1.1952,1.2108,1.1952,1.2004,249075.0],["1992-11-12",1.1952,1.2056,1.1952,1.1952,695588.0],["1992-11-13",1.2109,1.2109,1.2004,1.2004,709256.0],["1992-11-16",1.2004,1.2109,1.19,1.19,757856.0],["1992-11-17",1.19,1.2004,1.1848,1.1926,107831.0],["1992-11-18",1.1952,1.1952,1.1691,1.1848,589275.0],["1992-11-19",1.1743,1.19,1.1743,1.1743,112388.0],["1992-11-20",1.1743,1.19,1.1691,1.1743,4138594.0],["1992-11-23",1.1796,1.1848,1.1691,1.1743,888469.0],["1992-11-24",1.1743,1.2109,1.1743,1.2057,2865881.0],["1992-11-25",1.2109,1.2161,1.2057,1.2135,2276606.0],["1992-11-27",1.2057,1.2161,1.2057,1.2161,317419.0],["1992-11-30",1.2057,1.2239,1.2057,1.2213,1820981.0],["1992-12-01",1.2213,1.2213,1.2109,1.2109,256669.0],["1992-12-02",1.2213,1.2213,1.2057,1.2109,168581.0],["1992-12-03",1.2057,1.2161,1.2057,1.2057,619650.0],["1992-12-04",1.2161,1.2161,1.2057,1.2161,486000.0],["1992-12-07",1.2161,1.2161,1.2057,1.2161,601425.0],["1992-12-08",1.2161,1.2318,1.2057,1.2318,1218038.0],["1992-12-09",1.2318,1.2318,1.2213,1.2318,855056.0],["1992-12-10",1.2213,1.2265,1.2161,1.2265,927956.0],["1992-12-11",1.2213,1.2318,1.2161,1.2265,917325.0],["1992-12-14",1.2318,1.2318,1.2161,1.2161,1389656.0],["1992-12-15",1.2161,1.2265,1.2057,1.2213,75938.0],["1992-12-16",1.2109,1.2213,1.2004,1.2109,552825.0],["1992-12-17",1.2056,1.2161,1.2004,1.2056,1781494.0],["1992-12-18",1.2004,1.2109,1.1951,1.1951,602944.0],["1992-12-21",1.1951,1.2318,1.1951,1.2214,609019.0],["1992-12-22",1.2266,1.2371,1.2266,1.2371,2659331.0],["1992-12-23",1.2371,1.2581,1.2318,1.2476,2029050.0],["1992-12-24",1.2581,1.2581,1.2476,1.2554,373613.0],["1992-12-28",1.2423,1.2581,1.2423,1.2423,999338.0],["1992-12-29",1.2528,1.2528,1.1899,1.1925,1348650.0],["1992-12-30",1.1899,1.1951,1.1847,1.1847,2565169.0],["1992-12-31",1.1847,1.2004,1.1847,1.2004,1019081.0],["1993-01-04",1.2004,1.2318,1.1847,1.1899,943144.0],["1993-01-05",1.1847,1.2004,1.1847,1.2004,356906.0],["1993-01-06",1.1951,1.2371,1.1899,1.2371,2856769.0],["1993-01-07",1.2371,1.2476,1.2266,1.2318,1312200.0],["1993-01-08",1.2266,1.2371,1.2109,1.2214,1129950.0],["1993-01-11",1.2214,1.2266,1.2109,1.2266,290081.0],["1993-01-12",1.2266,1.2266,1.1951,1.1951,1451925.0],["1993-01-13",1.1951,1.2004,1.1899,1.1951,826200.0],["1993-01-14",1.2056,1.2109,1.1951,1.203,482963.0],["1993-01-15",1.2004,1.2214,1.1899,1.2214,1350169.0],["1993-01-18",1.2135,1.2214,1.2056,1.2135,340200.0],["1993-01-19",1.2056,1.2214,1.2056,1.2214,387281.0],["1993-01-20",1.2214,1.2214,1.2056,1.2161,119981.0],["1993-01-21",1.2135,1.2214,1.2056,1.2056,926438.0],["1993-01-22",1.2187,1.2214,1.2056,1.2109,2004750.0],["1993-01-25",1.2214,1.2214,1.2109,1.2109,646988.0],["1993-01-26",1.2109,1.2266,1.1951,1.2109,1403325.0],["1993-01-27",1.2214,1.2318,1.2109,1.2214,1011488.0],["1993-01-28",1.2214,1.2318,1.2214,1.2318,531563.0],["1993-01-29",1.2318,1.2371,1.2214,1.2345,952256.0],["1993-02-01",1.2292,1.2528,1.2292,1.2423,978075.0],["1993-02-02",1.2423,1.2633,1.2423,1.2581,870244.0],["1993-02-03",1.2685,1.3078,1.2633,1.3026,4099106.0],["1993-02-04",1.3105,1.3576,1.3052,1.3576,2682113.0],["1993-02-05",1.3524,1.3681,1.3524,1.3576,2723119.0],["1993-02-08",1.3576,1.3576,1.3262,1.3419,1799719.0],["1993-02-09",1.3314,1.3419,1.3052,1.3157,1907550.0],["1993-02-10",1.3052,1.3262,1.3052,1.3262,514856.0],["1993-02-11",1.3314,1.3629,1.321,1.3472,2448225.0],["1993-02-12",1.3367,1.3472,1.3367,1.3367,2092838.0],["1993-02-16",1.3419,1.3419,1.3052,1.3262,1895400.0],["1993-02-17",1.3314,1.3314,1.279,1.279,2730713.0],["1993-02-18",1.2947,1.3052,1.2161,1.2318,3673856.0],["1993-02-19",1.2528,1.2633,1.2214,1.2214,2152069.0],["1993-02-22",1.2214,1.2318,1.2056,1.2135,2589469.0],["1993-02-23",1.2161,1.2371,1.2109,1.224,2320650.0],["1993-02-24",1.2214,1.2318,1.2214,1.2318,303750.0],["1993-02-25",1.2266,1.2371,1.2161,1.2371,390319.0],["1993-02-26",1.2371,1.2581,1.2371,1.2528,1444331.0],["1993-03-01",1.2581,1.2581,1.2161,1.2266,1163363.0],["1993-03-02",1.2109,1.2528,1.2109,1.2371,1816425.0],["1993-03-03",1.2423,1.2476,1.2318,1.2476,2208263.0],["1993-03-04",1.2476,1.2476,1.2318,1.2318,156431.0],["1993-03-05",1.2476,1.2738,1.2318,1.2738,1804275.0],["1993-03-08",1.279,1.2947,1.2633,1.2843,2663888.0],["1993-03-09",1.2947,1.3105,1.2843,1.3078,536119.0],["1993-03-10",1.3,1.3314,1.3,1.3157,1224113.0],["1993-03-11",1.3262,1.3472,1.3157,1.3314,2115619.0],["1993-03-12",1.3157,1.3314,1.3105,1.3262,684956.0],["1993-03-15",1.3105,1.3157,1.2947,1.2947,1321313.0],["1993-03-16",1.3,1.3262,1.3,1.3105,713813.0],["1993-03-17",1.3105,1.321,1.2947,1.2947,495113.0],["1993-03-18",1.2895,1.3052,1.2895,1.3,346275.0],["1993-03-19",1.3105,1.3288,1.3052,1.321,1366875.0],["1993-03-22",1.3157,1.3367,1.3157,1.3367,267300.0],["1993-03-23",1.3419,1.3419,1.3314,1.3314,284006.0],["1993-03-24",1.3367,1.3419,1.3314,1.3314,291600.0],["1993-03-25",1.3419,1.3472,1.3314,1.3419,853538.0],["1993-03-26",1.3419,1.3472,1.3367,1.3419,440438.0],["1993-03-29",1.3472,1.3472,1.3314,1.3314,968963.0],["1993-03-30",1.3262,1.3419,1.3262,1.3367,467775.0],["1993-03-31",1.3472,1.3524,1.3419,1.3524,760894.0],["1993-04-01",1.3524,1.3576,1.3314,1.3367,1205888.0],["1993-04-02",1.3262,1.3314,1.2895,1.2895,988706.0],["1993-04-05",1.2895,1.321,1.2895,1.321,548269.0],["1993-04-06",1.3157,1.3367,1.3105,1.3157,923400.0],["1993-04-07",1.3105,1.3419,1.3105,1.3419,660656.0],["1993-04-08",1.3314,1.3472,1.3314,1.3472,844425.0],["1993-04-12",1.3472,1.3839,1.3472,1.3839,835313.0],["1993-04-13",1.3839,1.3943,1.3524,1.3629,2328244.0],["1993-04-14",1.3524,1.3629,1.3524,1.3524,209588.0],["1993-04-15",1.3524,1.3603,1.321,1.3367,1433700.0],["1993-04-16",1.3419,1.3734,1.3367,1.3734,2821838.0],["1993-04-19",1.3629,1.3734,1.3524,1.3681,323494.0],["1993-04-20",1.3681,1.3681,1.3524,1.3576,312863.0],["1993-04-21",1.3681,1.3734,1.3576,1.3734,367538.0],["1993-04-22",1.3314,1.3314,1.2685,1.2685,3730050.0],["1993-04-23",1.2685,1.2738,1.2476,1.2476,2542388.0],["1993-04-26",1.2476,1.2581,1.2318,1.2476,1353206.0],["1993-04-27",1.2371,1.2476,1.2161,1.2397,2091319.0],["1993-04-28",1.2161,1.2476,1.2161,1.2423,1389656.0],["1993-04-29",1.2423,1.2738,1.2423,1.2685,1690369.0],["1993-04-30",1.2738,1.279,1.2633,1.2685,1912106.0],["1993-05-03",1.279,1.279,1.2685,1.2685,200475.0],["1993-05-04",1.2738,1.2843,1.2685,1.279,665213.0],["1993-05-05",1.2685,1.2685,1.2423,1.2528,1666069.0],["1993-05-06",1.2476,1.2581,1.2292,1.2318,763931.0],["1993-05-07",1.2371,1.2423,1.2109,1.2161,741150.0],["1993-05-10",1.2161,1.2266,1.2056,1.2109,748744.0],["1993-05-11",1.2109,1.2214,1.2056,1.2056,1031231.0],["1993-05-12",1.2056,1.2214,1.2056,1.2109,303750.0],["1993-05-13",1.2109,1.2266,1.2109,1.2214,2671481.0],["1993-05-14",1.2214,1.2266,1.2161,1.2187,1356244.0],["1993-05-17",1.2161,1.2266,1.2056,1.2161,457144.0],["1993-05-18",1.2161,1.2187,1.1266,1.1424,3263794.0],["1993-05-19",1.1319,1.1845,1.1319,1.1845,4446900.0],["1993-05-20",1.1845,1.2003,1.174,1.1898,701663.0],["1993-05-21",1.1898,1.2003,1.174,1.1845,832275.0],["1993-05-24",1.1845,1.1845,1.174,1.1766,1991081.0],["1993-05-25",1.1845,1.1898,1.174,1.1845,1942481.0],["1993-05-26",1.1898,1.1898,1.1845,1.1845,416138.0],["1993-05-27",1.1898,1.195,1.1845,1.1845,981113.0],["1993-05-28",1.195,1.195,1.1687,1.1687,823163.0],["1993-06-01",1.1687,1.1845,1.1687,1.1845,265781.0],["1993-06-02",1.174,1.1845,1.174,1.1792,1032750.0],["1993-06-03",1.174,1.1845,1.174,1.1845,259706.0],["1993-06-04",1.1845,1.195,1.174,1.195,264263.0],["1993-06-07",1.195,1.2266,1.1792,1.2266,832275.0],["1993-06-08",1.2214,1.2424,1.2161,1.2372,845944.0],["1993-06-09",1.2424,1.2529,1.2424,1.2529,438919.0],["1993-06-10",1.2529,1.2582,1.2477,1.2582,321975.0],["1993-06-11",1.2529,1.2582,1.2529,1.2582,226294.0],["1993-06-14",1.2582,1.2687,1.2529,1.2582,356906.0],["1993-06-15",1.2687,1.2687,1.2319,1.2398,1240819.0],["1993-06-16",1.2266,1.2372,1.2003,1.2108,1899956.0],["1993-06-17",1.2161,1.2214,1.2003,1.2214,891506.0],["1993-06-18",1.2214,1.2266,1.2108,1.2108,563456.0],["1993-06-21",1.2214,1.2266,1.2108,1.2266,349313.0],["1993-06-22",1.2319,1.2424,1.2161,1.2424,653063.0],["1993-06-23",1.2293,1.2424,1.2266,1.2266,505744.0],["1993-06-24",1.2424,1.2582,1.2293,1.2529,1710113.0],["1993-06-25",1.2635,1.2687,1.2529,1.2635,305269.0],["1993-06-28",1.2582,1.2793,1.2582,1.2793,651544.0],["1993-06-29",1.2793,1.2845,1.2687,1.2766,1149694.0],["1993-06-30",1.2687,1.2898,1.2687,1.2845,718369.0],["1993-07-01",1.2845,1.2845,1.274,1.2793,1000856.0],["1993-07-02",1.2793,1.2793,1.2635,1.2793,766969.0],["1993-07-06",1.2687,1.2898,1.2687,1.2793,993263.0],["1993-07-07",1.274,1.2845,1.2687,1.2845,413100.0],["1993-07-08",1.2845,1.2845,1.2582,1.2582,583200.0],["1993-07-09",1.2687,1.2687,1.2582,1.2582,405506.0],["1993-07-12",1.2687,1.2687,1.2529,1.2635,302231.0],["1993-07-13",1.2635,1.2635,1.2529,1.2529,176175.0],["1993-07-14",1.2529,1.2635,1.2529,1.2529,191363.0],["1993-07-15",1.2635,1.2635,1.2372,1.2372,747225.0],["1993-07-16",1.2477,1.2582,1.2424,1.2424,1040344.0],["1993-07-19",1.2477,1.2529,1.2372,1.2529,531563.0],["1993-07-20",1.2529,1.2635,1.2424,1.2608,454106.0],["1993-07-21",1.2635,1.274,1.2582,1.2635,399431.0],["1993-07-22",1.2687,1.2951,1.2687,1.2898,899100.0],["1993-07-23",1.2898,1.2898,1.2687,1.2845,1328906.0],["1993-07-26",1.2687,1.2845,1.2687,1.2766,167063.0],["1993-07-27",1.274,1.2898,1.274,1.2793,564975.0],["1993-07-28",1.2898,1.3003,1.2793,1.3003,531563.0],["1993-07-29",1.2898,1.3056,1.2898,1.3003,280969.0],["1993-07-30",1.2951,1.3109,1.2951,1.3003,273375.0],["1993-08-02",1.3056,1.3635,1.3056,1.3635,2647181.0],["1993-08-03",1.353,1.374,1.3266,1.374,2464931.0],["1993-08-04",1.3582,1.374,1.3582,1.3661,911250.0],["1993-08-05",1.3582,1.374,1.3372,1.3477,668250.0],["1993-08-06",1.3372,1.3477,1.3266,1.3266,448031.0],["1993-08-09",1.3214,1.3372,1.3161,1.3214,654581.0],["1993-08-10",1.3214,1.3319,1.3003,1.3161,566494.0],["1993-08-11",1.3109,1.3266,1.3056,1.3109,353869.0],["1993-08-12",1.3266,1.3319,1.2951,1.2951,1763269.0],["1993-08-13",1.3109,1.3109,1.2951,1.3109,347794.0],["1993-08-16",1.3109,1.3109,1.2951,1.3109,352350.0],["1993-08-17",1.3056,1.3162,1.3003,1.3109,1061606.0],["1993-08-18",1.3162,1.3162,1.3003,1.3162,653063.0],["1993-08-19",1.3056,1.3109,1.2951,1.2951,429806.0],["1993-08-20",1.3109,1.3109,1.2898,1.2977,956813.0],["1993-08-23",1.2898,1.3056,1.2898,1.3056,358425.0],["1993-08-24",1.3056,1.3056,1.2951,1.3056,405506.0],["1993-08-25",1.3056,1.3373,1.303,1.3215,4864556.0],["1993-08-26",1.3321,1.3373,1.3215,1.3215,356906.0],["1993-08-27",1.3321,1.3321,1.3215,1.3215,387281.0],["1993-08-30",1.3215,1.3321,1.3215,1.3321,364500.0],["1993-08-31",1.3215,1.3321,1.3215,1.3321,729000.0],["1993-09-01",1.3215,1.3585,1.3215,1.3479,1573425.0],["1993-09-02",1.3585,1.3585,1.3373,1.3532,1330425.0],["1993-09-03",1.3373,1.3744,1.3373,1.3532,1087425.0],["1993-09-07",1.3585,1.3638,1.3479,1.3585,706219.0],["1993-09-08",1.3426,1.3585,1.3426,1.3479,1192219.0],["1993-09-09",1.3426,1.3585,1.3426,1.3585,651544.0],["1993-09-10",1.3426,1.3585,1.3426,1.3585,625725.0],["1993-09-13",1.3506,1.3532,1.3373,1.3479,1910588.0],["1993-09-14",1.3321,1.3426,1.3321,1.3321,1003894.0],["1993-09-15",1.3321,1.3426,1.3268,1.3268,1300050.0],["1993-09-16",1.3268,1.3373,1.3268,1.3373,669769.0],["1993-09-17",1.3321,1.3426,1.3268,1.3268,1854394.0],["1993-09-20",1.3426,1.3479,1.3373,1.3373,1855913.0],["1993-09-21",1.34,1.3479,1.3162,1.3162,882394.0],["1993-09-22",1.3215,1.3268,1.3109,1.3162,226294.0],["1993-09-23",1.3162,1.3321,1.3162,1.3215,677363.0],["1993-09-24",1.3162,1.3268,1.3056,1.3162,858094.0],["1993-09-27",1.3162,1.3162,1.2845,1.2871,923400.0],["1993-09-28",1.2845,1.3003,1.2792,1.2845,864169.0],["1993-09-29",1.3003,1.3479,1.2951,1.3215,7033331.0],["1993-09-30",1.3321,1.3321,1.3056,1.3056,555863.0],["1993-10-01",1.3162,1.3162,1.2845,1.2845,950738.0],["1993-10-04",1.2951,1.3268,1.2845,1.3268,2771719.0],["1993-10-05",1.3268,1.3373,1.3162,1.3241,1183106.0],["1993-10-06",1.3321,1.3479,1.3215,1.3268,1085906.0],["1993-10-07",1.3321,1.3373,1.3056,1.3162,2938781.0],["1993-10-08",1.3162,1.3215,1.3056,1.3136,1277269.0],["1993-10-11",1.3215,1.3215,1.3056,1.3136,321975.0],["1993-10-12",1.3056,1.3215,1.3003,1.3056,1986525.0],["1993-10-13",1.3056,1.3321,1.3056,1.3215,1350169.0],["1993-10-14",1.3373,1.3373,1.3268,1.3294,833794.0],["1993-10-15",1.3479,1.3585,1.3426,1.3532,3602475.0],["1993-10-18",1.3532,1.3532,1.3321,1.3321,1040344.0],["1993-10-19",1.3321,1.3373,1.3188,1.3188,268819.0],["1993-10-20",1.3215,1.3215,1.3056,1.3215,551306.0],["1993-10-21",1.3215,1.3215,1.3056,1.3162,1643288.0],["1993-10-22",1.3215,1.34,1.3109,1.3268,962888.0],["1993-10-25",1.3373,1.3532,1.3268,1.3532,1719225.0],["1993-10-26",1.3373,1.3585,1.3373,1.3585,2899294.0],["1993-10-27",1.3585,1.3638,1.3479,1.3638,1233225.0],["1993-10-28",1.3638,1.4008,1.3479,1.4008,2920556.0],["1993-10-29",1.4166,1.4325,1.4114,1.4272,1491413.0],["1993-11-01",1.4325,1.4748,1.4166,1.4748,4067213.0],["1993-11-02",1.4589,1.4827,1.4589,1.4642,2077650.0],["1993-11-03",1.4748,1.4748,1.4536,1.4563,874800.0],["1993-11-04",1.4536,1.4801,1.4536,1.4748,1597725.0],["1993-11-05",1.4748,1.4748,1.4484,1.4642,1540013.0],["1993-11-08",1.4536,1.4642,1.4484,1.4484,1169438.0],["1993-11-09",1.4589,1.4695,1.4536,1.4642,318938.0],["1993-11-10",1.4642,1.4642,1.4536,1.4642,1485338.0],["1993-11-11",1.4642,1.4801,1.4536,1.4721,3341250.0],["1993-11-12",1.4642,1.4801,1.4642,1.4669,827719.0],["1993-11-15",1.4801,1.4907,1.4695,1.4748,2566688.0],["1993-11-16",1.4854,1.4907,1.4748,1.4748,359944.0],["1993-11-17",1.4854,1.4854,1.4112,1.4165,2232563.0],["1993-11-18",1.4112,1.4112,1.3422,1.3475,3719419.0],["1993-11-19",1.3475,1.3687,1.3369,1.3634,1354725.0],["1993-11-22",1.3581,1.3581,1.3104,1.3104,1641769.0],["1993-11-23",1.321,1.3687,1.321,1.3581,1491413.0],["1993-11-24",1.3687,1.3899,1.3687,1.3899,760894.0],["1993-11-26",1.3952,1.4005,1.3952,1.4005,176175.0],["1993-11-29",1.4112,1.4165,1.3793,1.3952,669769.0],["1993-11-30",1.3793,1.4218,1.3793,1.4218,1032750.0],["1993-12-01",1.4324,1.4642,1.4324,1.4483,1565831.0],["1993-12-02",1.4642,1.4642,1.4377,1.4377,959850.0],["1993-12-03",1.4483,1.4483,1.4377,1.4377,1830094.0],["1993-12-06",1.443,1.443,1.4165,1.4377,1374469.0],["1993-12-07",1.4218,1.4377,1.4005,1.4112,1178550.0],["1993-12-08",1.4005,1.4005,1.3422,1.3581,3356438.0],["1993-12-09",1.3501,1.3581,1.321,1.3316,2370769.0],["1993-12-10",1.321,1.3316,1.321,1.3263,630281.0],["1993-12-13",1.3316,1.3422,1.3263,1.3422,1424588.0],["1993-12-14",1.3422,1.3634,1.3316,1.3475,1052494.0],["1993-12-15",1.3634,1.3899,1.3581,1.374,1552163.0],["1993-12-16",1.382,1.3899,1.3581,1.3581,1404844.0],["1993-12-17",1.3581,1.3846,1.3581,1.3846,2180925.0],["1993-12-20",1.3881,1.3908,1.3747,1.3747,817088.0],["1993-12-21",1.3854,1.3854,1.3239,1.3319,1600763.0],["1993-12-22",1.348,1.3587,1.3319,1.3426,645469.0],["1993-12-23",1.3587,1.3587,1.3426,1.3426,350831.0],["1993-12-27",1.3533,1.364,1.3319,1.3319,6169163.0],["1993-12-28",1.348,1.348,1.3159,1.3266,590794.0],["1993-12-29",1.3159,1.3266,1.3052,1.3212,1675181.0],["1993-12-30",1.3212,1.3319,1.2998,1.3052,1584056.0],["1993-12-31",1.3159,1.3319,1.2998,1.3105,1906031.0],["1994-01-03",1.3105,1.3105,1.2838,1.2838,718369.0],["1994-01-04",1.1375,1.1591,1.1213,1.1375,2203706.0],["1994-01-05",1.1429,1.1645,1.1375,1.1591,2139919.0],["1994-01-06",1.1645,1.1645,1.1483,1.1537,2758050.0],["1994-01-07",1.1591,1.1699,1.1537,1.1645,1693406.0],["1994-01-10",1.1699,1.186,1.1591,1.186,1667588.0],["1994-01-11",1.186,1.1968,1.1753,1.1968,1050975.0],["1994-01-12",1.1968,1.213,1.186,1.2076,949219.0],["1994-01-13",1.213,1.2238,1.2022,1.2238,558900.0],["1994-01-14",1.2184,1.2507,1.2184,1.2507,2425444.0],["1994-01-17",1.2561,1.2669,1.2346,1.248,2615288.0],["1994-01-18",1.2507,1.2561,1.2399,1.2561,1436738.0],["1994-01-19",1.2561,1.2561,1.2453,1.2453,965925.0],["1994-01-20",1.2507,1.2669,1.2453,1.2669,1702519.0],["1994-01-21",1.2669,1.2939,1.2561,1.2939,1670625.0],["1994-01-24",1.2831,1.3208,1.2831,1.2992,2477081.0],["1994-01-25",1.3208,1.3208,1.2939,1.3127,1450406.0],["1994-01-26",1.3154,1.3262,1.2939,1.3262,1971338.0],["1994-01-27",1.3154,1.3262,1.2992,1.3154,1151213.0],["1994-01-28",1.3154,1.3154,1.2992,1.3154,1350169.0],["1994-01-31",1.31,1.3262,1.2992,1.31,4975425.0],["1994-02-01",1.2992,1.31,1.2426,1.2453,1912106.0],["1994-02-02",1.2561,1.2669,1.2453,1.2561,729000.0],["1994-02-03",1.2669,1.2669,1.2453,1.2561,827719.0],["1994-02-04",1.2615,1.2669,1.2184,1.2238,2144475.0],["1994-02-07",1.213,1.2184,1.1968,1.213,3465788.0],["1994-02-08",1.2184,1.2453,1.213,1.2346,1884769.0],["1994-02-09",1.2453,1.2885,1.2399,1.2831,2074613.0],["1994-02-10",1.2777,1.2858,1.2399,1.2507,1398769.0],["1994-02-11",1.2399,1.2615,1.2399,1.2615,867206.0],["1994-02-14",1.2507,1.2885,1.2507,1.2777,1301569.0],["1994-02-15",1.2831,1.31,1.2723,1.2992,1470150.0],["1994-02-16",1.3203,1.3311,1.3148,1.3257,440438.0],["1994-02-17",1.3366,1.342,1.304,1.304,1579500.0],["1994-02-18",1.304,1.3148,1.2768,1.2768,1102613.0],["1994-02-22",1.2768,1.2877,1.2768,1.2877,232369.0],["1994-02-23",1.2877,1.2877,1.2496,1.2523,1002375.0],["1994-02-24",1.2333,1.2496,1.2007,1.217,2630475.0],["1994-02-25",1.2225,1.2388,1.217,1.2279,1330425.0],["1994-02-28",1.2388,1.2768,1.2333,1.2659,2179406.0],["1994-03-01",1.2605,1.2714,1.2496,1.2605,858094.0],["1994-03-02",1.2496,1.2714,1.2333,1.2659,1254488.0],["1994-03-03",1.2659,1.2714,1.2551,1.2551,288563.0],["1994-03-04",1.2659,1.2659,1.2496,1.2496,416138.0],["1994-03-07",1.2442,1.2714,1.2388,1.2659,1189181.0],["1994-03-08",1.2768,1.2768,1.2551,1.2551,1025156.0],["1994-03-09",1.2605,1.2605,1.2496,1.2605,226294.0],["1994-03-10",1.2496,1.2523,1.2333,1.2333,628763.0],["1994-03-11",1.2333,1.2496,1.2333,1.2496,419175.0],["1994-03-14",1.2388,1.2551,1.2388,1.2496,186806.0],["1994-03-15",1.2442,1.2659,1.2442,1.2605,686475.0],["1994-03-16",1.2551,1.2904,1.2551,1.2795,2586431.0],["1994-03-17",1.2985,1.3094,1.2605,1.2659,2340394.0],["1994-03-18",1.2659,1.2768,1.2116,1.2225,3370106.0],["1994-03-21",1.2279,1.236,1.2116,1.2333,656100.0],["1994-03-22",1.2279,1.2714,1.2279,1.2659,1046419.0],["1994-03-23",1.2551,1.2714,1.2551,1.2605,765450.0],["1994-03-24",1.2605,1.2605,1.2116,1.2116,1556719.0],["1994-03-25",1.2116,1.217,1.179,1.1844,3347325.0],["1994-03-28",1.1844,1.1953,1.141,1.1573,1819463.0],["1994-03-29",1.1573,1.1627,1.0975,1.1002,1523306.0],["1994-03-30",1.0975,1.1192,1.0975,1.1084,2659331.0],["1994-03-31",1.1084,1.1138,1.0866,1.0921,4618519.0],["1994-04-04",1.0812,1.0812,1.0242,1.0486,7534519.0],["1994-04-05",1.0595,1.0649,1.0486,1.054,5476613.0],["1994-04-06",1.0486,1.0921,1.0377,1.0812,6439500.0],["1994-04-07",1.0975,1.1301,1.0975,1.1301,2190038.0],["1994-04-08",1.1301,1.1355,1.1192,1.1192,1500525.0],["1994-04-11",1.1138,1.1627,1.1138,1.1464,1215000.0],["1994-04-12",1.1518,1.1681,1.1464,1.1573,1577981.0],["1994-04-13",1.1464,1.1627,1.141,1.1518,710775.0],["1994-04-14",1.1518,1.1681,1.141,1.1573,826200.0],["1994-04-15",1.1681,1.1871,1.1573,1.179,2016900.0],["1994-04-18",1.179,1.179,1.1192,1.1355,1436738.0],["1994-04-19",1.1355,1.1355,1.1029,1.1247,3005606.0],["1994-04-20",1.1301,1.1355,1.1192,1.1192,1181588.0],["1994-04-21",1.1355,1.1654,1.1247,1.1627,973519.0],["1994-04-22",1.1518,1.1681,1.1518,1.1518,315900.0],["1994-04-25",1.1627,1.1627,1.1301,1.1355,590794.0],["1994-04-26",1.1301,1.1681,1.1138,1.1518,3019275.0],["1994-04-28",1.1518,1.1899,1.141,1.1844,2390513.0],["1994-04-29",1.1736,1.1844,1.1627,1.1627,1293975.0],["1994-05-02",1.1627,1.1736,1.1464,1.1654,1649363.0],["1994-05-03",1.1573,1.1736,1.1355,1.1518,1063125.0],["1994-05-04",1.1573,1.1573,1.1192,1.1573,2223450.0],["1994-05-05",1.1573,1.1573,1.1355,1.1464,472331.0],["1994-05-06",1.1247,1.1355,1.1029,1.1029,1871100.0],["1994-05-09",1.1029,1.1138,1.1029,1.1138,634838.0],["1994-05-10",1.1138,1.1464,1.1138,1.1464,1031231.0],["1994-05-11",1.1355,1.1464,1.1247,1.1328,1003894.0],["1994-05-12",1.1464,1.1464,1.1301,1.1301,604463.0],["1994-05-13",1.1404,1.1513,1.1294,1.1458,382725.0],["1994-05-16",1.1349,1.1458,1.1075,1.1075,3660188.0],["1994-05-17",1.1075,1.113,1.0746,1.1075,2490750.0],["1994-05-18",1.1075,1.1184,1.0965,1.113,580163.0],["1994-05-19",1.0965,1.113,1.091,1.0965,1904513.0],["1994-05-20",1.091,1.102,1.0855,1.0965,498150.0],["1994-05-23",1.0965,1.0965,1.0801,1.0965,296156.0],["1994-05-24",1.0965,1.113,1.0855,1.113,5210831.0],["1994-05-25",1.102,1.1184,1.0965,1.113,2325206.0],["1994-05-26",1.1075,1.1184,1.091,1.091,444994.0],["1994-05-27",1.0855,1.102,1.0855,1.0965,85050.0],["1994-05-31",1.0855,1.0855,1.0691,1.0855,366019.0],["1994-06-01",1.0746,1.0801,1.0581,1.0581,1441294.0],["1994-06-02",1.0636,1.0691,1.0526,1.0526,750263.0],["1994-06-03",1.0526,1.0581,1.0472,1.0472,599906.0],["1994-06-06",1.0691,1.0691,1.0526,1.0526,788231.0],["1994-06-07",1.0526,1.0636,1.0033,1.0088,1448888.0],["1994-06-08",1.0197,1.0197,1.0088,1.0143,1922738.0],["1994-06-09",1.0088,1.0417,1.0088,1.0307,1582538.0],["1994-06-10",1.0307,1.0307,1.0197,1.0252,1248413.0],["1994-06-13",1.0252,1.0307,1.0143,1.0252,607500.0],["1994-06-14",1.0143,1.0362,1.0143,1.0252,2689706.0],["1994-06-15",1.0362,1.0362,1.0088,1.0197,940106.0],["1994-06-16",1.0088,1.0197,0.9704,0.9814,1427625.0],["1994-06-17",0.9704,1.0143,0.9594,1.0088,4399819.0],["1994-06-20",1.0033,1.0417,1.0033,1.0362,2706413.0],["1994-06-21",1.0362,1.0362,0.9978,1.0197,1003894.0],["1994-06-22",1.0088,1.0252,0.9869,0.9869,1579500.0],["1994-06-23",0.9978,1.0143,0.9978,1.0088,1529381.0],["1994-06-24",1.0033,1.0252,1.0033,1.0197,633319.0],["1994-06-27",1.0088,1.0362,1.0088,1.0307,701663.0],["1994-06-28",1.0362,1.0417,1.0197,1.0252,692550.0],["1994-06-29",1.0197,1.0252,1.0143,1.0143,610538.0],["1994-06-30",1.0252,1.0252,1.0033,1.0143,771525.0],["1994-07-01",1.0088,1.0252,0.9978,1.017,798863.0],["1994-07-05",1.0252,1.0252,1.0088,1.0143,996300.0],["1994-07-06",1.0088,1.0362,1.0033,1.0197,1445850.0],["1994-07-07",1.0307,1.0307,1.0088,1.0143,703181.0],["1994-07-08",1.0088,1.0252,0.9978,1.0088,858094.0],["1994-07-11",1.0088,1.0143,0.9978,1.0143,1606838.0],["1994-07-12",1.0033,1.0362,0.9978,1.0335,1433700.0],["1994-07-13",1.0362,1.0855,1.0362,1.0842,2789944.0],["1994-07-14",1.091,1.102,1.0691,1.0855,3128625.0],["1994-07-15",1.0801,1.0855,1.0636,1.0636,899100.0],["1994-07-18",1.0636,1.0965,1.0636,1.0869,859613.0],["1994-07-19",1.0855,1.1075,1.0855,1.0965,1552163.0],["1994-07-20",1.0965,1.1075,1.0855,1.091,663694.0],["1994-07-21",1.091,1.102,1.091,1.0965,513338.0],["1994-07-22",1.0965,1.1075,1.091,1.1075,997819.0],["1994-07-25",1.102,1.1458,1.102,1.1349,1491413.0],["1994-07-26",1.1294,1.1349,1.113,1.1294,666731.0],["1994-07-27",1.1294,1.1294,1.1184,1.1294,438919.0],["1994-07-28",1.1294,1.1294,1.1184,1.1267,209588.0],["1994-07-29",1.1239,1.1404,1.0965,1.1075,4465125.0],["1994-08-01",1.0965,1.1075,1.0855,1.0965,1591650.0],["1994-08-02",1.091,1.091,1.0691,1.0691,1497488.0],["1994-08-03",1.0801,1.0801,1.0526,1.0581,1499006.0],["1994-08-04",1.0691,1.0746,1.0472,1.0636,3421744.0],["1994-08-05",1.0472,1.0581,1.0472,1.0554,1755675.0],["1994-08-08",1.0581,1.0581,1.0472,1.0526,2060944.0],["1994-08-09",1.0636,1.0636,1.0472,1.0526,1088944.0],["1994-08-10",1.0472,1.0581,1.0472,1.0581,722925.0],["1994-08-11",1.0472,1.0526,1.0252,1.0252,1040344.0],["1994-08-12",1.0417,1.0581,1.0362,1.0581,1210444.0],["1994-08-15",1.0472,1.0581,1.0472,1.0472,1726819.0],["1994-08-16",1.0581,1.0609,1.0444,1.0581,4750650.0],["1994-08-17",1.0691,1.0691,1.0581,1.0691,1054013.0],["1994-08-18",1.0691,1.0691,1.0471,1.0636,757856.0],["1994-08-19",1.0636,1.0636,1.0526,1.0526,580163.0],["1994-08-22",1.0526,1.0691,1.0526,1.0526,868725.0],["1994-08-23",1.0581,1.0691,1.0581,1.0691,1722263.0],["1994-08-24",1.0581,1.0802,1.0581,1.0802,956813.0],["1994-08-25",1.0802,1.0967,1.0691,1.0802,609019.0],["1994-08-26",1.0967,1.1022,1.0857,1.0857,906694.0],["1994-08-29",1.0864,1.0967,1.0802,1.0912,1375988.0],["1994-08-30",1.0802,1.1077,1.0802,1.105,1017563.0],["1994-08-31",1.1077,1.1132,1.0967,1.1022,1374469.0],["1994-09-01",1.1022,1.1132,1.0967,1.1036,1652400.0],["1994-09-02",1.1077,1.1077,1.0967,1.1022,1169438.0],["1994-09-06",1.0967,1.1077,1.0967,1.0967,889988.0],["1994-09-07",1.1022,1.1077,1.0802,1.0857,864169.0],["1994-09-08",1.0967,1.0967,1.0857,1.0884,185288.0],["1994-09-09",1.0857,1.0967,1.0857,1.0857,985669.0],["1994-09-12",1.0967,1.0967,1.0802,1.0857,1134506.0],["1994-09-13",1.0912,1.0912,1.0581,1.0691,1334981.0],["1994-09-14",1.0526,1.0636,1.0526,1.0636,826200.0],["1994-09-15",1.0691,1.0802,1.0526,1.0802,1748081.0],["1994-09-16",1.0691,1.0747,1.0691,1.0747,2117138.0],["1994-09-19",1.0747,1.0912,1.0691,1.0815,1095019.0],["1994-09-20",1.0802,1.0857,1.0691,1.0691,1324350.0],["1994-09-21",1.0636,1.0747,1.0471,1.0471,715331.0],["1994-09-22",1.0471,1.0581,1.0416,1.0416,877838.0],["1994-09-23",1.043,1.0471,1.0333,1.0361,318938.0],["1994-09-26",1.0416,1.0526,1.0306,1.0416,615094.0],["1994-09-27",1.0471,1.0526,1.0306,1.0388,841388.0],["1994-09-28",1.0361,1.0526,1.0306,1.0471,1318275.0],["1994-09-29",1.0361,1.0471,1.0085,1.0195,561938.0],["1994-09-30",1.0195,1.0195,0.9975,1.0044,1350169.0],["1994-10-03",1.0044,1.014,0.9755,0.9975,1512675.0],["1994-10-04",0.9865,0.9975,0.981,0.981,1676700.0],["1994-10-05",0.9865,0.9865,0.9534,0.9699,1293975.0],["1994-10-06",0.992,0.992,0.9589,0.9617,2067019.0],["1994-10-07",0.9644,0.9644,0.9479,0.9589,1555200.0],["1994-10-10",0.9493,0.9589,0.9424,0.9589,893025.0],["1994-10-11",0.9589,0.9782,0.9479,0.9755,2258381.0],["1994-10-12",0.9755,0.9865,0.9644,0.9699,1105650.0],["1994-10-13",0.9755,0.992,0.9755,0.9755,546750.0],["1994-10-14",0.992,0.992,0.9534,0.9644,1729856.0],["1994-10-17",0.9644,0.9699,0.9424,0.9424,1047938.0],["1994-10-18",0.9589,0.9589,0.9148,0.9148,2926631.0],["1994-10-19",0.9259,0.9479,0.9148,0.9369,4580550.0],["1994-10-20",0.9369,0.9424,0.9093,0.9203,3002569.0],["1994-10-21",0.9203,0.9314,0.9203,0.9314,795825.0],["1994-10-24",0.9148,0.9314,0.9093,0.9203,1041863.0],["1994-10-25",0.9148,0.9203,0.8983,0.9093,1087425.0],["1994-10-26",0.9203,0.9203,0.9038,0.9148,431325.0],["1994-10-27",0.9203,0.9479,0.9038,0.9479,1590131.0],["1994-10-28",0.9479,0.992,0.9383,0.981,4097588.0],["1994-10-31",0.981,1.003,0.9755,0.9865,2303944.0],["1994-11-01",0.992,0.992,0.9699,0.9755,1096538.0],["1994-11-02",0.9755,0.9865,0.9644,0.9644,1386619.0],["1994-11-03",0.9755,0.9755,0.9644,0.9644,492075.0],["1994-11-04",0.9699,0.9755,0.9534,0.9534,975038.0],["1994-11-07",0.9479,0.9589,0.9424,0.9534,899100.0],["1994-11-08",0.9534,0.981,0.9479,0.981,1187663.0],["1994-11-09",0.992,0.992,0.9699,0.981,523969.0],["1994-11-10",0.9699,0.9865,0.9644,0.9644,267300.0],["1994-11-11",0.9644,0.9755,0.9589,0.9589,265781.0],["1994-11-14",0.9672,0.9811,0.9589,0.9589,944663.0],["1994-11-15",0.97,0.9714,0.9589,0.97,882394.0],["1994-11-16",0.97,0.97,0.9589,0.97,309825.0],["1994-11-17",0.97,0.97,0.9478,0.9478,757856.0],["1994-11-18",0.9589,0.9589,0.9257,0.9257,1131469.0],["1994-11-21",0.9312,0.9312,0.9077,0.9104,1641769.0],["1994-11-22",0.909,0.909,0.8869,0.8869,3022313.0],["1994-11-23",0.8883,0.909,0.8869,0.909,1819463.0],["1994-11-25",0.909,0.909,0.898,0.909,369056.0],["1994-11-28",0.909,0.909,0.8924,0.8924,574088.0],["1994-11-29",0.909,0.9201,0.898,0.909,713813.0],["1994-11-30",0.9201,0.9257,0.909,0.9201,873281.0],["1994-12-01",0.909,0.9146,0.9035,0.909,929475.0],["1994-12-02",0.909,0.9257,0.9035,0.9257,870244.0],["1994-12-05",0.9257,0.9534,0.9201,0.9478,1328906.0],["1994-12-06",0.9478,0.9478,0.9312,0.9368,1646325.0],["1994-12-07",0.9423,0.9478,0.9312,0.9368,704700.0],["1994-12-08",0.9465,0.9478,0.9368,0.9395,435881.0],["1994-12-09",0.9423,0.9423,0.9174,0.9368,1749600.0],["1994-12-12",0.9312,0.9645,0.9312,0.9645,1638731.0],["1994-12-13",0.9589,0.97,0.9381,0.9645,2663888.0],["1994-12-14",0.9645,0.9866,0.9645,0.9866,1596206.0],["1994-12-15",0.9866,1.0074,0.9839,1.0033,3159000.0],["1994-12-16",1.0088,1.0088,0.9922,0.9922,2398106.0],["1994-12-19",0.9922,0.9978,0.9755,0.9866,1693406.0],["1994-12-20",0.981,0.9978,0.981,0.9978,873281.0],["1994-12-21",0.9978,1.0201,0.9964,1.0033,9053269.0],["1994-12-22",0.9978,1.0033,0.9978,1.0033,1219556.0],["1994-12-23",0.9978,1.0033,0.9978,0.9978,3316950.0],["1994-12-27",1.0033,1.0089,0.981,0.9922,4348181.0],["1994-12-28",0.981,0.981,0.9476,0.9476,1351688.0],["1994-12-29",0.9476,0.981,0.9364,0.981,2246231.0],["1994-12-30",0.9699,0.9866,0.9699,0.9866,444994.0],["1995-01-03",0.9755,0.9866,0.9699,0.9866,821644.0],["1995-01-04",0.981,0.9922,0.9755,0.9922,847463.0],["1995-01-05",0.9978,1.0312,0.9866,1.0201,3487050.0],["1995-01-06",1.0201,1.0591,1.0201,1.0591,1948556.0],["1995-01-09",1.0591,1.0702,1.0479,1.0674,2015381.0],["1995-01-10",1.0702,1.0702,1.034,1.034,1989563.0],["1995-01-11",1.0312,1.0479,1.0256,1.0424,2132325.0],["1995-01-12",1.0312,1.0535,1.0312,1.0312,920363.0],["1995-01-13",1.0424,1.0507,1.0312,1.0424,1240819.0],["1995-01-16",1.0312,1.0424,1.0312,1.0312,165544.0],["1995-01-17",1.0312,1.0368,1.0145,1.0256,867206.0],["1995-01-18",1.0256,1.0256,1.0145,1.0145,308306.0],["1995-01-19",1.0145,1.0256,0.9922,0.9922,449550.0],["1995-01-20",0.9978,1.0033,0.9755,0.9922,1363838.0],["1995-01-23",0.9866,1.0312,0.9866,1.0312,1324350.0],["1995-01-24",1.0256,1.0312,1.0145,1.0256,978075.0],["1995-01-25",1.0145,1.0201,1.0033,1.0145,666731.0],["1995-01-26",1.0089,1.0145,0.9866,0.9866,750263.0],["1995-01-27",1.0033,1.0033,0.9587,0.9587,894544.0],["1995-01-30",0.9755,0.9755,0.9253,0.9253,4184156.0],["1995-01-31",0.9476,0.9587,0.9364,0.9587,1038825.0],["1995-02-01",0.9643,0.9699,0.9253,0.9253,1944000.0],["1995-02-02",0.9309,0.9476,0.9141,0.9364,4209975.0],["1995-02-03",0.9532,0.9587,0.9364,0.9532,777600.0],["1995-02-06",0.9532,0.9699,0.942,0.9532,1805794.0],["1995-02-07",0.9587,0.9643,0.9476,0.9504,2104988.0],["1995-02-08",0.9587,0.9587,0.942,0.9532,1157288.0],["1995-02-09",0.9532,0.9532,0.942,0.942,712294.0],["1995-02-10",0.942,0.9532,0.9364,0.9476,587756.0],["1995-02-13",0.9532,0.9532,0.942,0.9476,921881.0],["1995-02-14",0.9532,0.9644,0.9532,0.9644,612056.0],["1995-02-15",0.9644,0.97,0.9532,0.97,656100.0],["1995-02-16",0.9756,0.9756,0.9476,0.9644,835313.0],["1995-02-17",0.9644,0.9644,0.9476,0.9476,539156.0],["1995-02-21",0.9588,0.9644,0.9476,0.9644,1746563.0],["1995-02-22",0.9532,0.97,0.9532,0.97,1331944.0],["1995-02-23",0.97,0.9812,0.9588,0.9812,880875.0],["1995-02-24",0.9812,0.9812,0.97,0.97,609019.0],["1995-02-27",0.97,0.9812,0.97,0.97,595350.0],["1995-02-28",0.9812,0.9868,0.97,0.9868,703181.0],["1995-03-01",0.9924,0.9924,0.9756,0.9756,766969.0],["1995-03-02",0.9868,0.9868,0.9756,0.9756,129094.0],["1995-03-03",0.9756,0.9924,0.97,0.9924,1095019.0],["1995-03-06",0.9868,0.9868,0.97,0.9812,1672144.0],["1995-03-07",0.97,0.9756,0.9588,0.9588,853538.0],["1995-03-08",0.97,0.97,0.942,0.9588,1394213.0],["1995-03-09",0.9476,0.9644,0.9476,0.9644,729000.0],["1995-03-10",0.9532,0.9644,0.9532,0.9644,917325.0],["1995-03-13",0.9644,0.97,0.9546,0.9644,1464075.0],["1995-03-14",0.97,0.9756,0.9644,0.9756,1533938.0],["1995-03-15",0.9588,0.9644,0.9476,0.9532,1638731.0],["1995-03-16",0.9532,0.9644,0.9504,0.9532,1195256.0],["1995-03-17",0.97,0.97,0.9476,0.9532,2467969.0],["1995-03-20",0.9532,0.9532,0.942,0.942,323494.0],["1995-03-21",0.9476,0.9476,0.9252,0.9364,571050.0],["1995-03-22",0.9364,0.9364,0.9196,0.9308,619650.0],["1995-03-23",0.9252,0.9252,0.9139,0.9252,973519.0],["1995-03-24",0.9139,0.9252,0.9139,0.9252,1476225.0],["1995-03-27",0.9252,0.9252,0.9139,0.9252,1716188.0],["1995-03-28",0.9252,0.9252,0.9139,0.9252,745706.0],["1995-03-29",0.9139,0.9644,0.9139,0.9476,5191088.0],["1995-03-30",0.9588,0.97,0.9364,0.9588,4566881.0],["1995-03-31",0.97,0.97,0.942,0.9532,3063319.0],["1995-04-03",0.9532,0.9812,0.942,0.9812,2414813.0],["1995-04-04",0.9812,0.9882,0.97,0.9756,3013200.0],["1995-04-05",0.9756,0.9924,0.9756,0.9868,1786050.0],["1995-04-06",0.9812,0.9868,0.9644,0.9644,2612250.0],["1995-04-07",0.9756,0.9756,0.9644,0.97,581681.0],["1995-04-10",0.9588,0.9812,0.9588,0.9812,861131.0],["1995-04-11",0.9868,0.9868,0.97,0.97,589275.0],["1995-04-12",0.97,0.9812,0.97,0.9812,1192219.0],["1995-04-13",0.97,0.9868,0.97,0.9756,1095019.0],["1995-04-17",0.9868,0.9868,0.97,0.97,978075.0],["1995-04-18",0.9868,0.9868,0.9588,0.9588,1535456.0],["1995-04-19",0.9644,0.9644,0.9364,0.9406,1347131.0],["1995-04-20",0.942,0.97,0.942,0.97,1913625.0],["1995-04-21",0.97,0.9756,0.9588,0.9588,1148175.0],["1995-04-24",0.9588,0.97,0.9588,0.9588,520931.0],["1995-04-25",0.9812,0.9868,0.9756,0.9756,879356.0],["1995-04-26",0.9868,0.9868,0.97,0.9868,1243856.0],["1995-04-27",0.9868,1.0121,0.9756,1.0065,5326256.0],["1995-04-28",1.0037,1.0373,1.0037,1.0317,3312394.0],["1995-05-01",1.0373,1.0373,1.0205,1.0205,2376844.0],["1995-05-02",1.0317,1.0653,1.0205,1.0597,2293313.0],["1995-05-03",1.0485,1.0625,1.0485,1.0597,1362319.0],["1995-05-04",1.0653,1.085,1.0597,1.0597,3110400.0],["1995-05-05",1.0709,1.0709,1.0485,1.0485,2208263.0],["1995-05-08",1.0597,1.0597,1.0485,1.0485,1259044.0],["1995-05-09",1.0597,1.0597,1.0317,1.0429,6053738.0],["1995-05-10",1.0485,1.0485,1.0317,1.0317,1691888.0],["1995-05-11",1.0317,1.0429,1.0317,1.0373,1626581.0],["1995-05-12",1.0373,1.0514,1.0373,1.0458,999338.0],["1995-05-15",1.0387,1.0486,1.0317,1.0486,7511738.0],["1995-05-16",1.0486,1.0599,1.0373,1.0542,3286575.0],["1995-05-17",1.0486,1.0683,1.0486,1.0655,2057906.0],["1995-05-18",1.0655,1.0655,1.0542,1.0542,3421744.0],["1995-05-19",1.0599,1.0711,1.0486,1.0683,4765838.0],["1995-05-22",1.0711,1.088,1.0599,1.088,1968300.0],["1995-05-23",1.088,1.0993,1.088,1.0993,4012538.0],["1995-05-24",1.0993,1.0993,1.0472,1.0514,2732231.0],["1995-05-25",1.0599,1.0599,1.0486,1.0599,1485338.0],["1995-05-26",1.0542,1.0556,1.0429,1.0429,874800.0],["1995-05-30",1.0472,1.0655,1.0429,1.0655,1088944.0],["1995-05-31",1.0655,1.0852,1.0542,1.0852,2960044.0],["1995-06-01",1.0852,1.0993,1.0768,1.0993,4460569.0],["1995-06-02",1.0993,1.105,1.0824,1.088,5611781.0],["1995-06-05",1.0993,1.105,1.088,1.105,1544569.0],["1995-06-06",1.0993,1.105,1.0768,1.0768,2537831.0],["1995-06-07",1.0782,1.088,1.0768,1.0768,1360800.0],["1995-06-08",1.0768,1.0993,1.0768,1.0993,1562794.0],["1995-06-09",1.0993,1.0993,1.0711,1.088,1681256.0],["1995-06-12",1.0711,1.088,1.0711,1.088,1950075.0],["1995-06-13",1.088,1.0993,1.0711,1.0993,4018613.0],["1995-06-14",1.0993,1.1134,1.088,1.105,993263.0],["1995-06-15",1.1106,1.1444,1.0993,1.1331,2149031.0],["1995-06-16",1.1585,1.1613,1.1388,1.143,2047275.0],["1995-06-19",1.1388,1.1388,1.105,1.1162,2439113.0],["1995-06-20",1.105,1.1162,1.088,1.0993,1315238.0],["1995-06-21",1.088,1.0993,1.0768,1.0824,3869775.0],["1995-06-22",1.0824,1.088,1.0824,1.088,1656956.0],["1995-06-23",1.0824,1.088,1.0768,1.0768,1767825.0],["1995-06-26",1.088,1.0937,1.0768,1.088,1120838.0],["1995-06-27",1.0824,1.0937,1.0711,1.0768,1146656.0],["1995-06-28",1.0655,1.0768,1.0542,1.0768,1995638.0],["1995-06-29",1.0768,1.0768,1.0429,1.0542,2234081.0],["1995-06-30",1.0542,1.0599,1.0429,1.0542,4285913.0],["1995-07-03",1.0599,1.0655,1.0429,1.0542,694069.0],["1995-07-05",1.0599,1.0937,1.0542,1.0824,1776938.0],["1995-07-06",1.0824,1.1219,1.0824,1.1219,2881069.0],["1995-07-07",1.1219,1.1613,1.1162,1.1529,4231238.0],["1995-07-10",1.1501,1.2318,1.1501,1.2177,4970869.0],["1995-07-11",1.2177,1.229,1.1895,1.1895,4050506.0],["1995-07-12",1.1895,1.2064,1.1895,1.2008,2282681.0],["1995-07-13",1.1895,1.2008,1.1895,1.1895,768488.0],["1995-07-14",1.2008,1.2008,1.1726,1.2008,1249931.0],["1995-07-17",1.1839,1.2064,1.1839,1.2008,1060088.0],["1995-07-18",1.1895,1.1952,1.1726,1.1782,2237119.0],["1995-07-19",1.1839,1.2008,1.1613,1.1656,2680594.0],["1995-07-20",1.1613,1.1726,1.1501,1.1613,1758713.0],["1995-07-21",1.167,1.167,1.1501,1.1557,4715719.0],["1995-07-24",1.1557,1.1839,1.1557,1.1782,2426963.0],["1995-07-25",1.1839,1.1839,1.1613,1.167,1240819.0],["1995-07-26",1.1726,1.1952,1.167,1.1867,3105844.0],["1995-07-27",1.1839,1.2064,1.1839,1.2064,1205888.0],["1995-07-28",1.1952,1.2064,1.1895,1.1895,527006.0],["1995-07-31",1.1952,1.2064,1.1754,1.1952,2647181.0],["1995-08-01",1.1952,1.2064,1.1895,1.1895,2592506.0],["1995-08-02",1.1895,1.2064,1.1895,1.1895,2354063.0],["1995-08-03",1.1895,1.2008,1.1895,1.1923,1009969.0],["1995-08-04",1.1895,1.2008,1.167,1.1782,1918181.0],["1995-08-07",1.1782,1.1782,1.1613,1.1726,1807313.0],["1995-08-08",1.1613,1.1726,1.1557,1.1557,2059425.0],["1995-08-09",1.1782,1.1782,1.1641,1.1698,618131.0],["1995-08-10",1.1613,1.1726,1.1501,1.1501,1363838.0],["1995-08-11",1.1501,1.1557,1.0993,1.1106,1863506.0],["1995-08-14",1.1106,1.1219,1.0993,1.1219,1559756.0],["1995-08-15",1.1106,1.1219,1.105,1.105,896063.0],["1995-08-16",1.105,1.1064,1.0824,1.0993,836831.0],["1995-08-17",1.088,1.0937,1.0767,1.088,1037306.0],["1995-08-18",1.088,1.122,1.0823,1.105,2566688.0],["1995-08-21",1.1163,1.1333,1.1135,1.1248,1626581.0],["1995-08-22",1.122,1.1333,1.122,1.1276,1687331.0],["1995-08-23",1.122,1.1333,1.122,1.1333,1095019.0],["1995-08-24",1.1333,1.1333,1.1163,1.1163,949219.0],["1995-08-25",1.122,1.122,1.105,1.105,366019.0],["1995-08-28",1.105,1.1163,1.0993,1.1022,991744.0],["1995-08-29",1.0993,1.0993,1.0597,1.088,2373806.0],["1995-08-30",1.088,1.1107,1.088,1.1107,656100.0],["1995-08-31",1.0993,1.122,1.0993,1.122,578644.0],["1995-09-01",1.105,1.1276,1.105,1.122,668250.0],["1995-09-05",1.1276,1.1446,1.1163,1.1418,1795163.0],["1995-09-06",1.1447,1.1616,1.1447,1.1503,3775613.0],["1995-09-07",1.1447,1.156,1.1333,1.1503,1300050.0],["1995-09-08",1.1418,1.1503,1.1333,1.1503,771525.0],["1995-09-11",1.156,1.1616,1.1446,1.1446,490556.0],["1995-09-12",1.1617,1.1617,1.1447,1.156,487519.0],["1995-09-13",1.1503,1.1673,1.1503,1.1602,1518750.0],["1995-09-14",1.1503,1.1843,1.1503,1.1786,1805794.0],["1995-09-15",1.1758,1.1843,1.1503,1.156,2414813.0],["1995-09-18",1.156,1.156,1.1333,1.1475,563456.0],["1995-09-19",1.1446,1.1503,1.139,1.1446,1391175.0],["1995-09-20",1.139,1.1503,1.1333,1.1418,1006931.0],["1995-09-21",1.1333,1.1446,1.1276,1.1276,1108688.0],["1995-09-22",1.1163,1.1276,1.0993,1.105,809494.0],["1995-09-25",1.0993,1.1163,1.0993,1.105,777600.0],["1995-09-26",1.105,1.1163,1.088,1.088,1225631.0],["1995-09-27",1.0823,1.0937,1.0483,1.0653,1145138.0],["1995-09-28",1.0653,1.071,1.0597,1.071,2669963.0],["1995-09-29",1.0597,1.071,1.0597,1.0597,1263600.0],["1995-10-02",1.0597,1.071,1.0597,1.0682,800381.0],["1995-10-03",1.0597,1.071,1.0597,1.071,2806650.0],["1995-10-04",1.071,1.071,1.0483,1.0512,1574944.0],["1995-10-05",1.0483,1.0597,1.0483,1.0597,967444.0],["1995-10-06",1.054,1.0653,1.054,1.054,809494.0],["1995-10-09",1.054,1.0597,1.0483,1.0483,899100.0],["1995-10-10",1.0313,1.037,1.02,1.0285,2682113.0],["1995-10-11",1.037,1.0427,1.0313,1.0427,1895400.0],["1995-10-12",1.0427,1.0427,1.0257,1.037,797344.0],["1995-10-13",1.0398,1.0483,1.0313,1.0313,909731.0],["1995-10-16",1.0597,1.0653,1.0427,1.0512,855056.0],["1995-10-17",1.0483,1.054,1.0427,1.054,909731.0],["1995-10-18",1.054,1.054,1.0342,1.0342,1208925.0],["1995-10-19",1.037,1.0483,0.9917,1.003,3540206.0],["1995-10-20",1.0087,1.0313,1.0087,1.0087,2551500.0],["1995-10-23",1.0087,1.02,0.9973,1.003,850500.0],["1995-10-24",1.003,1.003,0.986,1.003,1471669.0],["1995-10-25",1.003,1.003,0.969,0.969,2455819.0],["1995-10-26",0.9803,0.9803,0.9293,0.9293,2098913.0],["1995-10-27",0.935,0.9407,0.8897,0.9407,5841113.0],["1995-10-30",0.9407,0.9577,0.935,0.9463,3104325.0],["1995-10-31",0.9463,0.9633,0.9463,0.9463,2185481.0],["1995-11-01",0.9577,0.9577,0.9435,0.952,906694.0],["1995-11-02",0.952,0.952,0.9407,0.952,1646325.0],["1995-11-03",0.952,0.952,0.9407,0.9463,2276606.0],["1995-11-06",0.9463,0.9463,0.9407,0.9435,1108688.0],["1995-11-07",0.935,0.9463,0.9293,0.9293,4424119.0],["1995-11-08",0.9463,0.9463,0.9293,0.9407,2332800.0],["1995-11-09",0.9407,0.9463,0.9293,0.9463,1088944.0],["1995-11-10",0.935,0.969,0.935,0.9577,1334981.0],["1995-11-13",0.9633,0.969,0.952,0.9633,1810350.0],["1995-11-14",0.9577,0.9633,0.952,0.952,662175.0],["1995-11-15",0.952,0.969,0.952,0.969,1249931.0],["1995-11-16",0.969,0.9747,0.9519,0.9519,1614431.0],["1995-11-17",0.9633,0.9633,0.9519,0.9633,1602281.0],["1995-11-20",0.9633,0.9861,0.9633,0.9747,1919700.0],["1995-11-21",0.9861,1.0003,0.9747,1.0003,1529381.0],["1995-11-22",1.0003,1.0032,0.9918,0.9918,838350.0],["1995-11-24",0.9975,1.0089,0.9918,1.0089,352350.0],["1995-11-27",1.0089,1.0146,0.9975,1.0032,1087425.0],["1995-11-28",1.0032,1.0146,1.0032,1.0146,879356.0],["1995-11-29",1.0146,1.0146,0.9975,1.0089,276413.0],["1995-11-30",0.9975,1.0089,0.9975,0.9975,598388.0],["1995-12-01",0.9975,1.0089,0.9918,0.9918,2416331.0],["1995-12-04",0.9918,1.0032,0.9918,1.0003,646988.0],["1995-12-05",1.0032,1.0374,0.9918,1.0317,2919038.0],["1995-12-06",1.0374,1.0915,1.0317,1.083,3857625.0],["1995-12-07",1.1001,1.1172,1.083,1.0944,4111256.0],["1995-12-08",1.1001,1.1229,1.083,1.0944,3853069.0],["1995-12-11",1.083,1.1058,1.083,1.0858,1262081.0],["1995-12-12",1.083,1.1058,1.083,1.0944,2475563.0],["1995-12-13",1.1172,1.1742,1.1058,1.1685,4711163.0],["1995-12-14",1.1656,1.1799,1.1286,1.1286,3233419.0],["1995-12-15",1.1514,1.1514,1.1286,1.1343,4070250.0],["1995-12-18",1.0608,1.078,1.0321,1.0551,3298725.0],["1995-12-19",1.0551,1.0981,1.0551,1.078,2583394.0],["1995-12-20",1.0665,1.078,1.0493,1.0493,4361850.0],["1995-12-21",1.0551,1.0665,1.0493,1.0608,2085244.0],["1995-12-22",1.0493,1.0608,1.0379,1.0436,921881.0],["1995-12-26",1.0436,1.0436,1.0264,1.0379,642431.0],["1995-12-27",1.0364,1.0379,1.0149,1.0149,798863.0],["1995-12-28",1.0264,1.0264,0.9576,0.9633,2290275.0],["1995-12-29",0.9576,0.9977,0.9289,0.9662,7267219.0],["1996-01-02",0.9633,1.0321,0.9633,1.0207,4940494.0],["1996-01-03",1.0207,1.078,1.0035,1.0493,4490944.0],["1996-01-04",1.0551,1.0551,1.0207,1.0264,3508313.0],["1996-01-05",1.0207,1.0321,1.0149,1.0264,4097588.0],["1996-01-08",1.0321,1.0379,1.0149,1.0379,486000.0],["1996-01-09",1.0379,1.0379,1.0293,1.035,1940963.0],["1996-01-10",1.0321,1.0379,1.0264,1.0321,2897775.0],["1996-01-11",1.0264,1.0436,1.0207,1.0436,1852875.0],["1996-01-12",1.0493,1.0493,1.0321,1.0321,1111725.0],["1996-01-15",1.035,1.0493,1.0149,1.0149,1218038.0],["1996-01-16",1.0264,1.0264,1.0092,1.0149,759375.0],["1996-01-17",1.0092,1.0207,1.0092,1.0207,1324350.0],["1996-01-18",1.0207,1.0207,0.9805,0.992,2259900.0],["1996-01-19",0.9633,0.9691,0.9576,0.9691,2284200.0],["1996-01-22",0.9691,1.0264,0.9633,1.0149,3632850.0],["1996-01-23",1.0264,1.0493,1.0092,1.0264,3353400.0],["1996-01-24",1.0264,1.0436,1.0264,1.0436,1571906.0],["1996-01-25",1.0436,1.0436,1.0207,1.0207,2036644.0],["1996-01-26",1.0149,1.0436,1.0149,1.0436,1679738.0],["1996-01-29",1.0436,1.0608,1.0264,1.0493,2235600.0],["1996-01-30",1.0551,1.0665,1.0436,1.0493,1801238.0],["1996-01-31",1.0551,1.0551,1.0264,1.0493,1295494.0],["1996-02-01",1.0379,1.1124,1.0379,1.1124,4418044.0],["1996-02-02",1.1239,1.1468,1.1124,1.1239,3515906.0],["1996-02-05",1.1239,1.1353,1.1124,1.1353,1334981.0],["1996-02-06",1.1239,1.1411,1.1067,1.1181,4524356.0],["1996-02-07",1.1124,1.1296,1.1124,1.1181,979594.0],["1996-02-08",1.1181,1.1468,1.1124,1.1411,1564313.0],["1996-02-09",1.1296,1.1927,1.1296,1.1869,5558625.0],["1996-02-12",1.1869,1.2041,1.1755,1.1984,3836363.0],["1996-02-13",1.1927,1.2156,1.1812,1.1927,3295688.0],["1996-02-14",1.1927,1.2099,1.1927,1.1984,2577319.0],["1996-02-15",1.1984,1.2099,1.1984,1.2099,681919.0],["1996-02-16",1.2099,1.233,1.1984,1.2215,2518088.0],["1996-02-20",1.2042,1.2215,1.1927,1.2042,1382063.0],["1996-02-21",1.2027,1.2099,1.1927,1.2042,1584056.0],["1996-02-22",1.2042,1.2042,1.1927,1.2042,1614431.0],["1996-02-23",1.1984,1.2099,1.135,1.135,1819463.0],["1996-02-26",1.1466,1.1523,1.135,1.1466,3405038.0],["1996-02-27",1.1466,1.1523,1.1062,1.1062,1448888.0],["1996-02-28",1.1062,1.1235,1.0947,1.1005,1646325.0],["1996-02-29",1.0889,1.112,1.0832,1.0889,1110206.0],["1996-03-01",1.0947,1.0947,1.0832,1.0832,633319.0],["1996-03-04",1.0947,1.112,1.0832,1.1005,1673663.0],["1996-03-05",1.1005,1.1235,1.0947,1.1062,2495306.0],["1996-03-06",1.0947,1.1178,1.0947,1.1062,1110206.0],["1996-03-07",1.1062,1.1264,1.1005,1.1235,2253825.0],["1996-03-08",1.112,1.1178,1.0601,1.0659,1934888.0],["1996-03-11",1.0659,1.0832,1.0601,1.0717,956813.0],["1996-03-12",1.0774,1.1235,1.0601,1.1062,3467306.0],["1996-03-13",1.135,1.1638,1.1293,1.1523,2141438.0],["1996-03-14",1.1466,1.1581,1.1408,1.1466,1060088.0],["1996-03-15",1.1581,1.1638,1.1235,1.135,2124731.0],["1996-03-18",1.135,1.1754,1.1235,1.1754,2897775.0],["1996-03-19",1.1696,1.1984,1.1638,1.1869,2537831.0],["1996-03-20",1.1811,1.1927,1.1581,1.1581,987188.0],["1996-03-21",1.1581,1.1754,1.1581,1.1638,451069.0],["1996-03-22",1.1638,1.1754,1.1581,1.1696,214144.0],["1996-03-25",1.1696,1.1869,1.1581,1.1638,1845281.0],["1996-03-26",1.1638,1.1696,1.1581,1.1638,325013.0],["1996-03-27",1.1696,1.1696,1.1581,1.1696,239963.0],["1996-03-28",1.1523,1.1581,1.1235,1.1293,946181.0],["1996-03-29",1.135,1.135,1.112,1.1235,1252969.0],["1996-04-01",1.1293,1.1408,1.1235,1.1235,625725.0],["1996-04-02",1.1235,1.1293,1.1235,1.1293,988706.0],["1996-04-03",1.1235,1.1466,1.1235,1.1408,856575.0],["1996-04-04",1.1307,1.1408,1.1293,1.1293,353869.0],["1996-04-08",1.1293,1.135,1.1178,1.1178,871763.0],["1996-04-09",1.1192,1.1293,1.0947,1.0947,1088944.0],["1996-04-10",1.1062,1.1062,1.0745,1.0745,818606.0],["1996-04-11",1.0745,1.0889,1.0601,1.0717,2686669.0],["1996-04-12",1.0717,1.112,1.0717,1.1062,1868063.0],["1996-04-15",1.112,1.112,1.0947,1.0947,668250.0],["1996-04-16",1.1062,1.112,1.1005,1.1019,584719.0],["1996-04-17",1.1005,1.112,1.1005,1.1005,683438.0],["1996-04-18",1.1005,1.1178,1.1005,1.1178,1467113.0],["1996-04-19",1.112,1.1178,1.1062,1.1062,1002375.0],["1996-04-22",1.1178,1.1408,1.1062,1.135,1338019.0],["1996-04-23",1.1466,1.1696,1.1408,1.1696,3684488.0],["1996-04-24",1.1581,1.1581,1.1235,1.1408,1275750.0],["1996-04-25",1.1466,1.1523,1.1408,1.1523,549788.0],["1996-04-26",1.1494,1.1696,1.1408,1.1581,1183106.0],["1996-04-29",1.1523,1.1638,1.1494,1.1581,1761750.0],["1996-04-30",1.1466,1.1581,1.1408,1.1408,1210444.0],["1996-05-01",1.1523,1.1523,1.1408,1.1523,1796681.0],["1996-05-02",1.1379,1.1408,1.112,1.112,750263.0],["1996-05-03",1.1293,1.1293,1.1062,1.1178,1769344.0],["1996-05-06",1.1077,1.1178,1.0947,1.1005,464738.0],["1996-05-07",1.0947,1.1005,1.0774,1.0774,534600.0],["1996-05-08",1.0774,1.0832,1.0544,1.0688,1997156.0],["1996-05-09",1.0717,1.1033,1.0659,1.1005,1256006.0],["1996-05-10",1.112,1.1178,1.0889,1.1178,1614431.0],["1996-05-13",1.1062,1.112,1.0947,1.1005,2830950.0],["1996-05-14",1.0947,1.1235,1.0889,1.1178,2888663.0],["1996-05-15",1.112,1.1523,1.112,1.135,1594688.0],["1996-05-16",1.135,1.1408,1.1292,1.1408,2824875.0],["1996-05-17",1.1292,1.1582,1.1292,1.1466,1874138.0],["1996-05-20",1.1524,1.1582,1.135,1.1394,1959188.0],["1996-05-21",1.135,1.1466,1.135,1.135,2571244.0],["1996-05-22",1.1408,1.1524,1.1292,1.1524,978075.0],["1996-05-23",1.1408,1.1524,1.1292,1.1466,3321506.0],["1996-05-24",1.1408,1.1524,1.1408,1.1408,2862844.0],["1996-05-28",1.1408,1.1524,1.1235,1.1235,2027531.0],["1996-05-29",1.135,1.1466,1.1235,1.1408,991744.0],["1996-05-30",1.1292,1.1408,1.1292,1.1408,1729856.0],["1996-05-31",1.1408,1.1408,1.1235,1.1408,1658475.0],["1996-06-03",1.1292,1.1408,1.1177,1.1177,549788.0],["1996-06-04",1.1177,1.1235,1.1119,1.1235,571050.0],["1996-06-05",1.1235,1.1235,1.1119,1.1148,1338019.0],["1996-06-06",1.1177,1.1177,1.1119,1.1119,748744.0],["1996-06-07",1.1061,1.1177,1.1061,1.1119,598388.0],["1996-06-10",1.1061,1.1119,1.1061,1.1061,347794.0],["1996-06-11",1.1177,1.135,1.1061,1.1292,2038163.0],["1996-06-12",1.1292,1.135,1.1292,1.1292,1614431.0],["1996-06-13",1.1292,1.1321,1.1292,1.1292,912769.0],["1996-06-14",1.1292,1.1321,1.1292,1.1292,587756.0],["1996-06-17",1.1292,1.1321,1.1292,1.1321,1500525.0],["1996-06-18",1.1292,1.1321,1.1235,1.1263,1002375.0],["1996-06-19",1.1235,1.1408,1.1235,1.1408,4100625.0],["1996-06-20",1.1466,1.1872,1.1408,1.1814,4045950.0],["1996-06-21",1.2016,1.2016,1.1582,1.1582,2551500.0],["1996-06-24",1.1582,1.1814,1.1582,1.1756,677363.0],["1996-06-25",1.1698,1.1756,1.1466,1.1466,4032281.0],["1996-06-26",1.1466,1.1553,1.1466,1.1466,842906.0],["1996-06-27",1.1495,1.1524,1.1408,1.1437,1409400.0],["1996-06-28",1.135,1.1408,1.1292,1.135,1576463.0],["1996-07-01",1.1292,1.1408,1.1235,1.135,1149694.0],["1996-07-02",1.1292,1.135,1.1177,1.1177,984150.0],["1996-07-03",1.1292,1.1292,1.0829,1.0829,2452781.0],["1996-07-05",1.0713,1.08,1.0598,1.0655,956813.0],["1996-07-08",1.0655,1.0829,1.054,1.08,2621363.0],["1996-07-09",1.0771,1.1003,1.0771,1.0945,1278788.0],["1996-07-10",1.0945,1.0945,1.0598,1.0598,1177031.0],["1996-07-11",1.0598,1.1061,1.0598,1.0887,3146850.0],["1996-07-12",1.0945,1.1061,1.0771,1.1003,1415475.0],["1996-07-15",1.1003,1.1003,1.0829,1.0829,741150.0],["1996-07-16",1.0829,1.0945,1.0598,1.08,1435219.0],["1996-07-17",1.0887,1.0945,1.0655,1.0771,1260563.0],["1996-07-18",1.0655,1.0771,1.0655,1.0655,561938.0],["1996-07-19",1.0713,1.0713,1.0424,1.0482,1125394.0],["1996-07-22",1.054,1.1263,1.0322,1.1177,4630669.0],["1996-07-23",1.1292,1.135,1.1061,1.1177,3060281.0],["1996-07-24",1.1003,1.1061,1.0771,1.0829,830756.0],["1996-07-25",1.0887,1.0887,1.0771,1.0887,188325.0],["1996-07-26",1.0771,1.0887,1.0655,1.0771,654581.0],["1996-07-29",1.0655,1.0771,1.0482,1.0482,548269.0],["1996-07-30",1.054,1.0598,1.0482,1.0598,1128431.0],["1996-07-31",1.054,1.0655,1.0482,1.054,818606.0],["1996-08-01",1.0598,1.0713,1.0482,1.0713,1210444.0],["1996-08-02",1.0713,1.0771,1.054,1.054,1128431.0],["1996-08-05",1.0655,1.0771,1.054,1.0598,1000856.0],["1996-08-06",1.0626,1.0829,1.054,1.0771,917325.0],["1996-08-07",1.0829,1.0887,1.054,1.0655,1673663.0],["1996-08-08",1.0598,1.0655,1.0482,1.0482,1874138.0],["1996-08-09",1.0482,1.0655,1.0366,1.0626,1028194.0],["1996-08-12",1.0626,1.0713,1.0482,1.0713,1764788.0],["1996-08-13",1.0598,1.0771,1.0598,1.0626,698625.0],["1996-08-14",1.0713,1.0771,1.0626,1.0771,560419.0],["1996-08-15",1.0684,1.0829,1.0684,1.0713,511819.0],["1996-08-16",1.0772,1.1004,1.0772,1.083,1280306.0],["1996-08-19",1.0859,1.0946,1.083,1.0888,719888.0],["1996-08-20",1.083,1.0888,1.083,1.083,311344.0],["1996-08-21",1.083,1.0888,1.083,1.0888,197438.0],["1996-08-22",1.083,1.1121,1.083,1.1121,1087425.0],["1996-08-23",1.1121,1.1237,1.1004,1.1121,1076794.0],["1996-08-26",1.1121,1.1121,1.083,1.083,1433700.0],["1996-08-27",1.0888,1.1004,1.0772,1.0888,715331.0],["1996-08-28",1.0888,1.1063,1.0772,1.1063,1732894.0],["1996-08-29",1.0946,1.1063,1.0772,1.0772,530044.0],["1996-08-30",1.0772,1.083,1.0539,1.0539,3348844.0],["1996-09-03",1.0597,1.0597,1.048,1.048,886950.0],["1996-09-04",1.048,1.0655,1.048,1.0655,1814906.0],["1996-09-05",1.051,1.0684,1.051,1.0568,1119319.0],["1996-09-06",1.0684,1.0888,1.0655,1.0888,1274231.0],["1996-09-09",1.1004,1.1004,1.0772,1.0917,1342575.0],["1996-09-10",1.0859,1.0975,1.083,1.0888,938588.0],["1996-09-11",1.0917,1.1034,1.083,1.1034,924919.0],["1996-09-12",1.1004,1.1121,1.1004,1.1034,704700.0],["1996-09-13",1.1004,1.1034,1.0888,1.0946,1353206.0],["1996-09-16",1.0946,1.0946,1.0888,1.0946,636356.0],["1996-09-17",1.0888,1.0946,1.0888,1.0946,407025.0],["1996-09-18",1.0888,1.1004,1.0888,1.0888,270338.0],["1996-09-19",1.0888,1.1179,1.0888,1.115,953775.0],["1996-09-20",1.1237,1.1463,1.1004,1.1354,3271388.0],["1996-09-23",1.1325,1.1325,1.0946,1.1034,1057050.0],["1996-09-24",1.1092,1.1296,1.1004,1.1296,1448888.0],["1996-09-25",1.1354,1.1354,1.1179,1.1354,703181.0],["1996-09-26",1.1354,1.1528,1.1237,1.1528,965925.0],["1996-09-27",1.1528,1.2402,1.1412,1.2053,5437125.0],["1996-09-30",1.1965,1.2984,1.1936,1.2751,6383306.0],["1996-10-01",1.2693,1.2751,1.1587,1.1747,4617000.0],["1996-10-02",1.182,1.2169,1.1761,1.1936,2016900.0],["1996-10-03",1.1761,1.1878,1.1528,1.1703,970481.0],["1996-10-04",1.182,1.2053,1.1703,1.1907,8855831.0],["1996-10-07",1.182,1.1849,1.1179,1.1761,5579888.0],["1996-10-08",1.1761,1.246,1.1703,1.2344,4143150.0],["1996-10-09",1.2518,1.2518,1.2111,1.2111,1488375.0],["1996-10-10",1.2111,1.2344,1.2053,1.2198,738113.0],["1996-10-11",1.2344,1.2344,1.1994,1.2111,2089800.0],["1996-10-14",1.2169,1.2809,1.2111,1.2344,5096925.0],["1996-10-15",1.246,1.2635,1.2285,1.2518,2253825.0],["1996-10-16",1.2693,1.3246,1.2635,1.3042,4354256.0],["1996-10-17",1.3217,1.3508,1.2868,1.3392,5267025.0],["1996-10-18",1.3392,1.3595,1.3071,1.3188,4272244.0],["1996-10-21",1.3101,1.3741,1.3101,1.3392,5876044.0],["1996-10-22",1.3392,1.3537,1.3333,1.3479,1805794.0],["1996-10-23",1.3479,1.3625,1.345,1.3508,6179794.0],["1996-10-24",1.3508,1.3566,1.3217,1.3217,1072238.0],["1996-10-25",1.3101,1.3101,1.2751,1.2897,1764788.0],["1996-10-28",1.2926,1.3042,1.2809,1.2809,1257525.0],["1996-10-29",1.2868,1.2926,1.2751,1.2839,1694925.0],["1996-10-30",1.2839,1.2926,1.2839,1.2839,1101094.0],["1996-10-31",1.2839,1.3013,1.2839,1.2984,850500.0],["1996-11-01",1.3013,1.3159,1.2984,1.3101,1773900.0],["1996-11-04",1.2984,1.313,1.2897,1.3042,1713150.0],["1996-11-05",1.3101,1.3799,1.3013,1.3625,6548850.0],["1996-11-06",1.3508,1.3974,1.345,1.3974,2047275.0],["1996-11-07",1.3799,1.4032,1.3683,1.3799,3517425.0],["1996-11-08",1.3799,1.3974,1.3683,1.3974,2369250.0],["1996-11-11",1.3857,1.4032,1.3799,1.4032,2243194.0],["1996-11-12",1.3916,1.4032,1.3916,1.3916,900619.0],["1996-11-13",1.3916,1.3974,1.3857,1.3974,3842438.0],["1996-11-14",1.3741,1.3857,1.3625,1.377,1696444.0],["1996-11-15",1.3887,1.3916,1.3799,1.3799,2648700.0],["1996-11-18",1.3799,1.4209,1.3799,1.4209,16536150.0],["1996-11-19",1.4092,1.4647,1.4092,1.4618,9675956.0],["1996-11-20",1.4618,1.4676,1.4443,1.4647,7346194.0],["1996-11-21",1.4676,1.5086,1.4647,1.5027,3558431.0],["1996-11-22",1.5086,1.5729,1.5027,1.5729,4029244.0],["1996-11-25",1.5729,1.5729,1.5378,1.5554,2082206.0],["1996-11-26",1.5495,1.5729,1.532,1.5437,2981306.0],["1996-11-27",1.5495,1.608,1.532,1.5934,5420419.0],["1996-11-29",1.5963,1.6021,1.5554,1.5554,944663.0],["1996-12-02",1.5554,1.5846,1.5437,1.5846,5239688.0],["1996-12-03",1.5846,1.6021,1.5729,1.5963,1602281.0],["1996-12-04",1.5875,1.5992,1.5846,1.5846,823163.0],["1996-12-05",1.5846,1.6284,1.5846,1.6284,5502431.0],["1996-12-06",1.5977,1.6898,1.5904,1.684,6035513.0],["1996-12-09",1.684,1.7074,1.6664,1.7074,5409788.0],["1996-12-10",1.7074,1.7103,1.6694,1.6781,5992988.0],["1996-12-11",1.6723,1.6898,1.6489,1.6781,3567544.0],["1996-12-12",1.684,1.7074,1.6548,1.6665,6012731.0],["1996-12-13",1.6606,1.6635,1.608,1.608,3758906.0],["1996-12-16",1.608,1.6138,1.5787,1.6021,2935744.0],["1996-12-17",1.5904,1.6343,1.5875,1.6255,5795550.0],["1996-12-18",1.6494,1.6554,1.6315,1.6464,4762800.0],["1996-12-19",1.6375,1.6464,1.6195,1.6195,3324544.0],["1996-12-20",1.6375,1.6375,1.6255,1.6255,5039213.0],["1996-12-23",1.6255,1.6405,1.6225,1.6255,4966313.0],["1996-12-24",1.6315,1.6315,1.6016,1.6136,774563.0],["1996-12-26",1.6076,1.6375,1.6076,1.627,2993456.0],["1996-12-27",1.6375,1.6375,1.6136,1.618,2852213.0],["1996-12-30",1.6225,1.6225,1.6046,1.6046,1020600.0],["1996-12-31",1.6136,1.6315,1.6046,1.6255,3253163.0],["1997-01-02",1.6195,1.6195,1.5538,1.5658,2385956.0],["1997-01-03",1.5777,1.5956,1.5658,1.5956,2162700.0],["1997-01-06",1.5986,1.6614,1.5986,1.6412,8801156.0],["1997-01-07",1.6494,1.6883,1.6375,1.6883,4884300.0],["1997-01-08",1.6942,1.6942,1.6434,1.6434,1568869.0],["1997-01-09",1.6434,1.6554,1.6046,1.6046,1632656.0],["1997-01-10",1.5897,1.5927,1.5508,1.5717,2504419.0],["1997-01-13",1.5717,1.6046,1.5658,1.5956,1447369.0],["1997-01-14",1.6076,1.6434,1.6016,1.6434,2402663.0],["1997-01-15",1.6434,1.6434,1.5538,1.5538,3426300.0],["1997-01-16",1.5538,1.5628,1.512,1.5598,3178744.0],["1997-01-17",1.5628,1.5658,1.5478,1.5478,1839206.0],["1997-01-20",1.5658,1.5658,1.5359,1.5419,3283538.0],["1997-01-21",1.5359,1.5478,1.5359,1.5419,1693406.0],["1997-01-22",1.5478,1.5598,1.5359,1.5478,2133844.0],["1997-01-23",1.5419,1.5747,1.5359,1.5359,3543244.0],["1997-01-24",1.5359,1.5419,1.5,1.506,1254488.0],["1997-01-27",1.5179,1.5179,1.4492,1.4522,2404181.0],["1997-01-28",1.4552,1.4821,1.4552,1.4642,1966781.0],["1997-01-29",1.4701,1.5269,1.4672,1.5239,2167256.0],["1997-01-30",1.5269,1.5598,1.5209,1.5508,4155300.0],["1997-01-31",1.5598,1.5717,1.5478,1.5628,2149031.0],["1997-02-03",1.5658,1.6225,1.5598,1.6136,2088281.0],["1997-02-04",1.6674,1.763,1.6315,1.6793,20462119.0],["1997-02-05",1.6913,1.7062,1.6106,1.6195,3421744.0],["1997-02-06",1.6195,1.6584,1.6016,1.6255,2434556.0],["1997-02-07",1.6285,1.6853,1.6255,1.6554,3084581.0],["1997-02-10",1.6674,1.6674,1.6195,1.6255,1324350.0],["1997-02-11",1.6434,1.6464,1.6136,1.636,2543906.0],["1997-02-12",1.6464,1.7181,1.6375,1.7002,4170488.0],["1997-02-13",1.6972,1.7182,1.6733,1.7032,2369250.0],["1997-02-14",1.7182,1.7182,1.6405,1.6405,1536975.0],["1997-02-18",1.6555,1.6705,1.6435,1.6495,2376844.0],["1997-02-19",1.6615,1.6615,1.5955,1.6075,3137738.0],["1997-02-20",1.5895,1.6015,1.5685,1.5775,1486856.0],["1997-02-21",1.5775,1.6255,1.5775,1.5775,2578838.0],["1997-02-24",1.5775,1.6015,1.5775,1.5835,1702519.0],["1997-02-25",1.5805,1.6675,1.5805,1.6555,6099300.0],["1997-02-26",1.6495,1.6615,1.5595,1.5835,3418706.0],["1997-02-27",1.5715,1.5835,1.5115,1.5115,3040538.0],["1997-02-28",1.5235,1.5985,1.5115,1.5745,5185013.0],["1997-03-03",1.5835,1.6615,1.5475,1.6165,3818138.0],["1997-03-04",1.6315,1.6615,1.6165,1.6375,1640250.0],["1997-03-05",1.6375,1.7214,1.6315,1.7184,4569919.0],["1997-03-06",1.7184,1.7844,1.7094,1.7634,5418900.0],["1997-03-07",1.7724,1.7874,1.7574,1.7784,3559950.0],["1997-03-10",1.7844,1.8249,1.7664,1.8234,1819463.0],["1997-03-11",1.8234,1.8384,1.8054,1.8054,3617663.0],["1997-03-12",1.7934,1.8114,1.7454,1.7454,3702713.0],["1997-03-13",1.7154,1.7394,1.7034,1.7274,2156625.0],["1997-03-14",1.7274,1.7454,1.7034,1.7034,1383581.0],["1997-03-17",1.7034,1.7754,1.7034,1.7514,2278125.0],["1997-03-18",1.7694,1.7754,1.6914,1.6974,2747419.0],["1997-03-19",1.6854,1.7214,1.6525,1.6585,3449081.0],["1997-03-20",1.6675,1.6675,1.6225,1.6525,2074613.0],["1997-03-21",1.6615,1.6645,1.6465,1.6615,3057244.0],["1997-03-24",1.6615,1.7454,1.6135,1.7364,2771719.0],["1997-03-25",1.7274,1.7574,1.6195,1.6195,5200200.0],["1997-03-26",1.6195,1.6914,1.5895,1.6734,2575800.0],["1997-03-27",1.7034,1.7034,1.5955,1.5955,2513531.0],["1997-03-31",1.6075,1.6255,1.5595,1.6015,2504419.0],["1997-04-01",1.5895,1.6794,1.5775,1.6615,3398963.0],["1997-04-02",1.6675,1.6675,1.6075,1.6075,1827056.0],["1997-04-03",1.6045,1.6555,1.5865,1.6255,2764125.0],["1997-04-04",1.6075,1.6675,1.6075,1.6615,2738306.0],["1997-04-07",1.6675,1.6764,1.6315,1.6495,2326725.0],["1997-04-08",1.6734,1.7274,1.6495,1.7034,3786244.0],["1997-04-09",1.6974,1.6974,1.6435,1.6615,2950931.0],["1997-04-10",1.6675,1.6914,1.6555,1.6675,1336500.0],["1997-04-11",1.6615,1.6764,1.6375,1.6465,2035125.0],["1997-04-14",1.6495,1.7034,1.6135,1.6944,3089138.0],["1997-04-15",1.7154,1.7634,1.6854,1.7154,3692081.0],["1997-04-16",1.7124,1.7484,1.6555,1.7394,3825731.0],["1997-04-17",1.7454,1.7874,1.7214,1.7574,2530238.0],["1997-04-18",1.7634,1.7724,1.7154,1.7454,2428481.0],["1997-04-21",1.7274,1.7394,1.6615,1.6734,1792125.0],["1997-04-22",1.6854,1.7394,1.6615,1.7394,2931188.0],["1997-04-23",1.7274,1.8084,1.7274,1.7844,3913819.0],["1997-04-24",1.7994,1.8114,1.7394,1.7574,2101950.0],["1997-04-25",1.7484,1.7634,1.7214,1.7274,3886481.0],["1997-04-28",1.7274,1.7994,1.7274,1.7874,2411775.0],["1997-04-29",1.8054,1.8054,1.7034,1.7574,5119706.0],["1997-04-30",1.7574,1.7574,1.6615,1.6764,5634563.0],["1997-05-01",1.6884,1.8144,1.6675,1.8024,5865413.0],["1997-05-02",1.7964,1.8114,1.7604,1.7934,3813581.0],["1997-05-05",1.7754,1.9014,1.7754,1.9014,6611119.0],["1997-05-06",1.8834,1.9674,1.8774,1.9314,5813775.0],["1997-05-07",1.9314,1.9494,1.8774,1.8834,2979788.0],["1997-05-08",1.8714,1.9374,1.8654,1.8774,2818800.0],["1997-05-09",1.8894,1.9074,1.8114,1.8609,3752831.0],["1997-05-12",1.8714,1.9943,1.8654,1.9883,7273294.0],["1997-05-13",1.9973,2.0693,1.9973,2.0153,4800769.0],["1997-05-14",2.0243,2.0273,1.9763,2.0018,3664744.0],["1997-05-15",1.9629,2.0513,1.9494,2.0273,3611588.0],["1997-05-16",2.0093,2.0273,1.9793,2.0123,4952644.0],["1997-05-19",2.0273,2.0273,2.0033,2.0213,1436738.0],["1997-05-20",2.0033,2.0453,2.0033,2.0453,1792125.0],["1997-05-21",2.0573,2.0813,1.9973,2.0153,3186338.0],["1997-05-22",2.0213,2.0213,1.8834,1.9434,1975134.0],["1997-05-23",1.9385,2.0951,1.9265,2.083,1426106.0],["1997-05-27",2.0891,2.0951,1.9626,2.0951,2193834.0],["1997-05-28",2.071,2.0951,2.0349,2.065,1624303.0],["1997-05-29",2.083,2.1673,2.0469,2.1372,2771719.0],["1997-05-30",2.1252,2.1794,2.0469,2.1794,3394406.0],["1997-06-02",2.1914,2.2155,2.0469,2.1011,3163556.0],["1997-06-03",2.1192,2.1914,2.0891,2.1583,1014525.0],["1997-06-04",2.1673,2.1914,2.071,2.083,2155106.0],["1997-06-05",2.1312,2.1673,2.0951,2.1432,1105650.0],["1997-06-06",2.1553,2.2155,2.1432,2.2155,2079928.0],["1997-06-09",2.2275,2.2636,2.2034,2.2396,2819559.0],["1997-06-10",2.2636,2.2877,2.2396,2.2516,1767825.0],["1997-06-11",2.2877,2.2998,2.2516,2.2516,1717706.0],["1997-06-12",2.2456,2.4322,2.2456,2.4081,2140678.0],["1997-06-13",2.4021,2.4804,2.3419,2.372,3505275.0],["1997-06-16",2.4081,2.4322,2.372,2.4232,1231706.0],["1997-06-17",2.4081,2.4382,2.3901,2.4081,1934888.0],["1997-06-18",2.378,2.4382,2.378,2.4141,3278981.0],["1997-06-19",2.3961,2.4262,2.384,2.4262,1214241.0],["1997-06-20",2.4412,2.5526,2.4232,2.5526,2986622.0],["1997-06-23",2.5526,2.6241,2.4563,2.4623,2435316.0],["1997-06-24",2.4984,2.4984,2.4021,2.4804,1988044.0],["1997-06-25",2.4804,2.4804,2.4262,2.4322,1642528.0],["1997-06-26",2.4503,2.4683,2.366,2.3901,1123116.0],["1997-06-27",2.4081,2.4443,2.3901,2.4352,1470150.0],["1997-06-30",2.4141,2.5165,2.2275,2.2366,3398963.0],["1997-07-01",2.2757,2.3118,2.2275,2.2426,1965263.0],["1997-07-02",2.2546,2.3208,2.1974,2.3148,4301100.0],["1997-07-03",2.3359,2.4141,2.2998,2.4081,1658475.0],["1997-07-07",2.4202,2.4443,2.3901,2.4021,1250691.0],["1997-07-08",2.4081,2.4292,2.2576,2.2877,3152925.0],["1997-07-09",2.2877,2.3178,2.2636,2.2636,1113244.0],["1997-07-10",2.2877,2.2998,2.2576,2.2576,1202850.0],["1997-07-11",2.2697,2.2757,2.2034,2.2155,2366972.0],["1997-07-14",2.2335,2.2516,2.059,2.083,4653450.0],["1997-07-15",2.0951,2.2215,2.059,2.2034,3522741.0],["1997-07-16",2.1854,2.372,2.1312,2.3359,4799250.0],["1997-07-17",2.366,2.372,2.2877,2.3359,2802853.0],["1997-07-18",2.3359,2.36,2.2516,2.3118,2638828.0],["1997-07-21",2.2998,2.3118,2.2155,2.2877,2031328.0],["1997-07-22",2.2697,2.3118,2.2697,2.2937,1882491.0],["1997-07-23",2.2697,2.3118,2.2636,2.2998,2269013.0],["1997-07-24",2.2817,2.4443,2.2817,2.4262,1921219.0],["1997-07-25",2.4202,2.4623,2.2757,2.369,2356341.0],["1997-07-28",2.372,2.372,2.3118,2.3479,1713909.0],["1997-07-29",2.3359,2.372,2.3118,2.36,1492931.0],["1997-07-30",2.3299,2.3901,2.3299,2.378,863409.0],["1997-07-31",2.378,2.4262,2.3419,2.3901,770766.0],["1997-08-01",2.3961,2.3961,2.2877,2.2998,1603800.0],["1997-08-04",2.3118,2.366,2.2396,2.366,1251450.0],["1997-08-05",2.3359,2.366,2.2998,2.3058,1796681.0],["1997-08-06",2.2998,2.3359,2.2877,2.3178,1585575.0],["1997-08-07",2.3299,2.3359,2.2636,2.2937,1388897.0],["1997-08-08",2.2757,2.2817,2.1432,2.2034,1763269.0],["1997-08-11",2.1914,2.3058,2.1794,2.2937,1033509.0],["1997-08-12",2.2817,2.3359,2.2576,2.3118,1239300.0],["1997-08-13",2.36,2.36,2.2937,2.3178,923400.0],["1997-08-14",2.3178,2.3419,2.2877,2.3359,1192219.0],["1997-08-15",2.3359,2.3479,2.1974,2.1974,1609875.0],["1997-08-18",2.2155,2.2335,2.1312,2.1432,1293975.0],["1997-08-19",2.1565,2.2955,2.1565,2.2955,1671384.0],["1997-08-20",2.2955,2.3559,2.2713,2.3559,1743525.0],["1997-08-21",2.3679,2.3982,2.2773,2.3015,1488375.0],["1997-08-22",2.2713,2.3317,2.2592,2.3257,1207406.0],["1997-08-25",2.3317,2.3559,2.3075,2.3559,861131.0],["1997-08-26",2.3075,2.3559,2.3075,2.3498,929475.0],["1997-08-27",2.3317,2.4163,2.3317,2.4102,3405797.0],["1997-08-28",2.4163,2.4163,2.3317,2.3679,2011584.0],["1997-08-29",2.38,2.3861,2.2894,2.2894,939347.0],["1997-09-02",2.3015,2.374,2.3015,2.3438,1552922.0],["1997-09-03",2.3921,2.4163,2.3679,2.3982,1236263.0],["1997-09-04",2.4163,2.4163,2.3438,2.38,637116.0],["1997-09-05",2.38,2.4616,2.3559,2.4465,1782253.0],["1997-09-08",2.4646,2.4646,2.4276,2.4344,1325109.0],["1997-09-09",2.4284,2.5129,2.4163,2.4827,2052591.0],["1997-09-10",2.4827,2.525,2.4827,2.5129,2489231.0],["1997-09-11",2.4948,2.6096,2.4948,2.5552,3305559.0],["1997-09-12",2.5612,2.5915,2.5492,2.5673,2767922.0],["1997-09-15",2.5492,2.5794,2.5492,2.5552,1312200.0],["1997-09-16",2.5794,2.6096,2.5552,2.6035,1546847.0],["1997-09-17",2.6043,2.7546,2.5915,2.676,2656294.0],["1997-09-18",2.6881,2.7002,2.6277,2.6277,1218797.0],["1997-09-19",2.6277,2.6458,2.5915,2.6398,1875656.0],["1997-09-22",2.6307,2.7304,2.6217,2.6941,1093500.0],["1997-09-23",2.7183,2.7183,2.5884,2.6458,2772478.0],["1997-09-24",2.6579,2.6579,2.5975,2.6096,1091222.0],["1997-09-25",2.6035,2.6035,2.531,2.5431,952256.0],["1997-09-26",2.5733,2.6096,2.5431,2.5975,1152731.0],["1997-09-29",2.6277,2.6821,2.6035,2.6337,728241.0],["1997-09-30",2.6337,2.7062,2.6337,2.7062,1356244.0],["1997-10-01",2.7123,2.7968,2.6821,2.7968,1221834.0],["1997-10-02",2.7787,2.7908,2.6579,2.6866,1366116.0],["1997-10-03",2.7062,2.815,2.6821,2.7002,2174091.0],["1997-10-06",2.7183,2.7485,2.6821,2.7349,703181.0],["1997-10-07",2.7304,2.8754,2.7304,2.8633,2328244.0],["1997-10-08",2.8572,2.8754,2.7425,2.7787,2983584.0],["1997-10-09",2.7666,2.7848,2.7123,2.7727,659897.0],["1997-10-10",2.7304,2.827,2.7304,2.7848,684956.0],["1997-10-13",2.7606,2.7968,2.7062,2.7364,745706.0],["1997-10-14",2.7364,2.7606,2.7123,2.7183,445753.0],["1997-10-15",2.7243,2.7304,2.6277,2.6458,1018322.0],["1997-10-16",2.7727,2.815,2.5069,2.525,5712778.0],["1997-10-17",2.531,2.531,2.374,2.4344,3865219.0],["1997-10-20",2.4525,2.4888,2.4253,2.4827,1945519.0],["1997-10-21",2.5008,2.6035,2.4586,2.5552,4238072.0],["1997-10-22",2.5612,2.5975,2.5371,2.5673,2507456.0],["1997-10-23",2.5371,2.5492,2.4404,2.522,2151309.0],["1997-10-24",2.525,2.5492,2.38,2.38,2625159.0],["1997-10-27",2.3861,2.3861,2.0961,2.1263,6055256.0],["1997-10-28",2.0599,2.2048,1.9028,2.1686,5844150.0],["1997-10-29",2.223,2.3619,2.1928,2.2049,3387572.0],["1997-10-30",2.1867,2.2713,2.1505,2.1656,2769441.0],["1997-10-31",2.2169,2.2471,2.1746,2.1777,3653353.0],["1997-11-03",2.223,2.4706,2.1867,2.4586,3378459.0],["1997-11-04",2.4223,2.5129,2.3921,2.4102,2788425.0],["1997-11-05",2.4193,2.4706,2.374,2.3982,1579500.0],["1997-11-06",2.3921,2.4525,2.3921,2.4253,912009.0],["1997-11-07",2.3438,2.3921,2.2471,2.3045,5940591.0],["1997-11-10",2.2955,2.3921,2.2955,2.3559,2041959.0],["1997-11-11",2.3982,2.3982,2.3196,2.3679,1148934.0],["1997-11-12",2.3015,2.3498,2.2592,2.3075,3047372.0],["1997-11-13",2.3196,2.3196,2.1777,2.2139,3742200.0],["1997-11-14",2.2109,2.3317,2.2109,2.3257,1293975.0],["1997-11-17",2.3438,2.4404,2.3317,2.38,1912106.0],["1997-11-18",2.4237,2.4237,2.3388,2.3388,869484.0],["1997-11-19",2.3328,2.3994,2.3328,2.3631,1689609.0],["1997-11-20",2.3631,2.5448,2.3631,2.5448,3044334.0],["1997-11-21",2.566,2.5812,2.5145,2.5721,2603138.0],["1997-11-24",2.5691,2.6115,2.5085,2.5115,1177791.0],["1997-11-25",2.5267,2.5267,2.4115,2.4903,1518750.0],["1997-11-26",2.454,2.6054,2.454,2.6054,1238541.0],["1997-11-28",2.5691,2.666,2.5691,2.666,664453.0],["1997-12-01",2.666,2.6842,2.5812,2.6751,1406363.0],["1997-12-02",2.6903,2.7266,2.6175,2.6266,1978172.0],["1997-12-03",2.6115,2.6721,2.5751,2.66,1398769.0],["1997-12-04",2.6539,2.7508,2.6539,2.7266,1229428.0],["1997-12-05",2.7206,2.7387,2.6903,2.6963,1922738.0],["1997-12-08",2.7266,2.7872,2.6781,2.6933,1145138.0],["1997-12-09",2.6903,2.7387,2.6539,2.6721,2004750.0],["1997-12-10",2.6357,2.666,2.5873,2.6357,1072238.0],["1997-12-11",2.5812,2.6236,2.5145,2.5448,1528622.0],["1997-12-12",2.557,2.563,2.5206,2.5373,1223353.0],["1997-12-15",2.5509,2.7387,2.5024,2.7054,1999434.0],["1997-12-16",2.6903,2.7206,2.6418,2.7145,1076034.0],["1997-12-17",2.7024,2.769,2.6418,2.6478,1384341.0],["1997-12-18",2.6318,2.7049,2.5648,2.6805,12730922.0],["1997-12-19",2.5709,2.6927,2.5587,2.6745,6752363.0],["1997-12-22",2.6623,2.7293,2.6074,2.6074,1647844.0],["1997-12-23",2.6196,2.644,2.5039,2.5039,1330425.0],["1997-12-24",2.5222,2.5587,2.4551,2.4917,1186903.0],["1997-12-26",2.5039,2.6074,2.4917,2.6074,682678.0],["1997-12-29",2.5831,2.6196,2.4978,2.4978,2494547.0],["1997-12-30",2.5222,2.5648,2.4978,2.5374,1155009.0],["1997-12-31",2.5161,2.6074,2.5039,2.5587,1167919.0],["1998-01-02",2.5343,2.5709,2.4765,2.5313,3015478.0],["1998-01-05",2.5587,2.6257,2.4917,2.6257,2919797.0],["1998-01-06",2.5953,2.6196,2.577,2.5831,3777891.0],["1998-01-07",2.5465,2.5709,2.4186,2.4765,3762703.0],["1998-01-08",2.4369,2.4795,2.382,2.4003,2977509.0],["1998-01-09",2.4064,2.449,2.3577,2.3668,2660091.0],["1998-01-12",2.3638,2.382,2.315,2.347,4068731.0],["1998-01-13",2.3394,2.3516,2.3333,2.3455,7263422.0],["1998-01-14",2.3577,2.4247,2.3394,2.4186,4325400.0],["1998-01-15",2.4369,2.4369,2.3973,2.4064,2580356.0],["1998-01-16",2.4369,2.4978,2.4125,2.4856,1550644.0],["1998-01-20",2.51,2.5465,2.4856,2.51,2822597.0],["1998-01-21",2.4795,2.5222,2.4369,2.4399,1675941.0],["1998-01-22",2.446,2.5039,2.4155,2.4369,2811206.0],["1998-01-23",2.4369,2.4551,2.382,2.4064,2424684.0],["1998-01-26",2.4003,2.4186,2.382,2.3912,2657813.0],["1998-01-27",2.3912,2.4064,2.3759,2.4003,2259141.0],["1998-01-28",2.4125,2.4917,2.4125,2.4734,2333559.0],["1998-01-29",2.4612,2.51,2.4612,2.4795,2179406.0],["1998-01-30",2.4734,2.4917,2.449,2.4612,2052591.0],["1998-02-02",2.5039,2.6379,2.4978,2.6288,3548559.0],["1998-02-03",2.644,2.8268,2.6318,2.7856,10414069.0],["1998-02-04",2.8024,2.8146,2.7049,2.7354,9445106.0],["1998-02-05",2.7323,2.778,2.7171,2.7293,5841872.0],["1998-02-06",2.7171,2.778,2.7049,2.7506,3501478.0],["1998-02-09",2.7537,2.8329,2.7384,2.8222,2909925.0],["1998-02-10",2.8207,2.8389,2.7933,2.8359,3991275.0],["1998-02-11",2.845,2.9547,2.8329,2.9242,5725688.0],["1998-02-12",2.9181,2.9425,2.8755,2.8968,4065694.0],["1998-02-13",2.8938,2.9181,2.8389,2.8755,3140016.0],["1998-02-17",2.9073,2.9378,2.8828,2.9256,2358619.0],["1998-02-18",2.9256,3.1516,2.9134,3.1455,7072819.0],["1998-02-19",3.1271,3.2493,3.0905,3.2249,5032378.0],["1998-02-20",3.2432,3.2615,3.1821,3.2523,4343625.0],["1998-02-23",3.2615,3.2615,3.1882,3.2126,4785581.0],["1998-02-24",3.2004,3.2187,3.176,3.1882,4498538.0],["1998-02-25",3.1882,3.1943,3.176,3.1897,3533372.0],["1998-02-26",3.2004,3.2065,3.1149,3.1821,1912866.0],["1998-02-27",3.176,3.1821,3.0844,3.0935,2013863.0],["1998-03-02",3.0722,3.176,3.0722,3.1287,1265878.0],["1998-03-03",3.1149,3.1943,3.0935,3.1821,1676700.0],["1998-03-04",3.1882,3.2371,3.1455,3.1699,2644903.0],["1998-03-05",3.1455,3.1699,3.1149,3.1164,1384341.0],["1998-03-06",3.1638,3.1821,3.1149,3.1577,814050.0],["1998-03-09",3.176,3.1882,3.1271,3.176,1969819.0],["1998-03-10",3.176,3.1852,3.1546,3.176,1958428.0],["1998-03-11",3.1638,3.1821,3.1149,3.1332,1935647.0],["1998-03-12",3.1027,3.1149,3.0783,3.0813,881634.0],["1998-03-13",3.0783,3.1729,3.0538,3.0615,1497488.0],["1998-03-16",3.0966,3.1821,3.0569,3.1699,1817944.0],["1998-03-17",3.1821,3.1821,3.0935,3.1439,1798200.0],["1998-03-18",3.1393,3.1821,3.1393,3.1516,1611394.0],["1998-03-19",3.1821,3.2065,3.1516,3.179,2755013.0],["1998-03-20",3.2004,3.2126,3.0477,3.1088,3970772.0],["1998-03-23",3.1027,3.1027,2.9683,3.0722,2278125.0],["1998-03-24",3.0599,3.1332,3.0477,3.1027,1786809.0],["1998-03-25",3.0905,3.176,3.0905,3.1149,2849175.0],["1998-03-26",3.1393,3.1393,3.0661,3.0966,1084388.0],["1998-03-27",3.1088,3.1088,2.9989,3.005,1198294.0],["1998-03-30",3.005,3.0538,2.9683,3.0248,877078.0],["1998-03-31",3.0294,3.0416,2.892,2.9103,2757291.0],["1998-04-01",2.9317,2.9622,2.8584,2.9347,2242434.0],["1998-04-02",2.9378,2.9928,2.9256,2.9683,1486856.0],["1998-04-03",2.9317,2.9867,2.9195,2.9836,1612913.0],["1998-04-06",2.9775,2.9958,2.9042,2.9256,1599244.0],["1998-04-07",2.9439,3.0477,2.9073,3.0325,1887806.0],["1998-04-08",3.0355,3.0783,2.9928,3.0477,1237022.0],["1998-04-09",3.0355,3.0783,2.9928,3.0065,454106.0],["1998-04-13",2.9805,2.9897,2.9378,2.9485,997819.0],["1998-04-14",2.9439,2.95,2.9195,2.95,2316853.0],["1998-04-15",2.9439,2.9683,2.8828,2.9073,2004750.0],["1998-04-16",2.8828,2.9134,2.7973,2.8156,1899197.0],["1998-04-17",2.8279,2.8401,2.7423,2.7973,3217472.0],["1998-04-20",2.7973,2.8156,2.7546,2.7912,2007788.0],["1998-04-21",2.7851,2.8095,2.7546,2.7546,4512966.0],["1998-04-22",2.7729,2.7729,2.6752,2.6996,1776938.0],["1998-04-23",2.6874,2.7118,2.5774,2.5897,2050313.0],["1998-04-24",2.5897,2.6507,2.4797,2.5286,3809784.0],["1998-04-27",2.5469,2.5897,2.4736,2.5286,4639781.0],["1998-04-28",2.7057,2.7057,2.5255,2.6141,7357584.0],["1998-04-29",2.6507,2.8645,2.6507,2.8309,5722650.0],["1998-04-30",2.8217,2.95,2.7729,2.9011,3398203.0],["1998-05-01",2.8706,2.9011,2.7607,2.8004,2244713.0],["1998-05-04",2.8095,2.8492,2.7179,2.724,2160422.0],["1998-05-05",2.6996,2.7485,2.6507,2.724,1969059.0],["1998-05-06",2.7362,2.8095,2.6874,2.7668,1803516.0],["1998-05-07",2.7851,2.8462,2.7668,2.782,1579500.0],["1998-05-08",2.7607,2.8401,2.7607,2.8187,4072528.0],["1998-05-11",2.8248,2.8889,2.8217,2.834,1641769.0],["1998-05-12",2.8584,2.8828,2.724,2.779,2321409.0],["1998-05-13",2.7607,2.7607,2.6996,2.7546,1915903.0],["1998-05-14",2.7362,2.7912,2.724,2.724,2122453.0],["1998-05-15",2.7607,2.7668,2.6416,2.6721,2314575.0],["1998-05-18",2.6629,2.7607,2.6629,2.7301,1261322.0],["1998-05-19",2.7375,2.7926,2.713,2.7926,525488.0],["1998-05-20",2.7987,2.7987,2.7681,2.7865,1390416.0],["1998-05-21",2.7987,2.7987,2.7497,2.7834,878597.0],["1998-05-22",2.762,2.7926,2.7436,2.7497,268819.0],["1998-05-26",2.7436,2.7773,2.7069,2.7681,1107928.0],["1998-05-27",2.7497,2.7681,2.7191,2.7375,2515050.0],["1998-05-28",2.7803,2.7926,2.7375,2.7926,658378.0],["1998-05-29",2.7926,2.7926,2.7007,2.7053,1343334.0],["1998-06-01",2.7007,2.7436,2.6701,2.7314,2161941.0],["1998-06-02",2.7191,2.7497,2.7191,2.7497,2067019.0],["1998-06-03",2.7467,2.7497,2.7099,2.7252,1386619.0],["1998-06-04",2.7099,2.7436,2.7007,2.7314,1312959.0],["1998-06-05",2.7559,2.8018,2.7436,2.7926,1429144.0],["1998-06-08",2.8048,2.8048,2.7681,2.7865,2215097.0],["1998-06-09",2.7834,2.7865,2.7436,2.7681,989466.0],["1998-06-10",2.762,2.762,2.6517,2.6517,1529381.0],["1998-06-11",2.6487,2.7007,2.6456,2.6701,1472428.0],["1998-06-12",2.6701,2.7069,2.6579,2.664,1723022.0],["1998-06-15",2.664,2.664,2.6242,2.6395,1488375.0],["1998-06-16",2.6242,2.6579,2.5783,2.6364,3704231.0],["1998-06-17",2.6517,2.6701,2.6334,2.6517,2499863.0],["1998-06-18",2.6517,2.6517,2.6181,2.6456,1720744.0],["1998-06-19",2.6762,2.677,2.615,2.6517,3351881.0],["1998-06-22",2.6517,2.664,2.6089,2.664,1159566.0],["1998-06-23",2.6517,2.664,2.6395,2.664,1521028.0],["1998-06-24",2.6211,2.7069,2.5691,2.7007,3198488.0],["1998-06-25",2.6946,2.7007,2.5691,2.5783,2372288.0],["1998-06-26",2.6089,2.6089,2.5048,2.5415,2833228.0],["1998-06-29",2.5415,2.5721,2.5048,2.5109,1709353.0],["1998-06-30",2.5109,2.5721,2.4986,2.5599,1827056.0],["1998-07-01",2.5783,2.5966,2.5293,2.5354,1469391.0],["1998-07-02",2.5231,2.5415,2.3455,2.3716,3617663.0],["1998-07-06",2.3915,2.4496,2.3517,2.4435,2830191.0],["1998-07-07",2.468,2.4803,2.4313,2.4741,2121694.0],["1998-07-08",2.4496,2.4803,2.3823,2.4803,1650881.0],["1998-07-09",2.4803,2.4803,2.3578,2.4068,1947038.0],["1998-07-10",2.3945,2.4252,2.3823,2.419,823163.0],["1998-07-13",2.419,2.4435,2.37,2.3945,1222594.0],["1998-07-14",2.3884,2.4252,2.3547,2.4252,1220316.0],["1998-07-15",2.4129,2.5109,2.3762,2.4741,1908309.0],["1998-07-16",2.4619,2.4803,2.4129,2.4496,1699481.0],["1998-07-17",2.4741,2.4864,2.3823,2.3823,1311441.0],["1998-07-20",2.4496,2.4558,2.3394,2.367,1211203.0],["1998-07-21",2.4007,2.4129,2.3425,2.3639,2243194.0],["1998-07-22",2.37,2.4343,2.3517,2.3853,1745044.0],["1998-07-23",2.3853,2.4007,2.3272,2.3272,1123116.0],["1998-07-24",2.3455,2.3455,2.3088,2.3272,1117041.0],["1998-07-27",2.3272,2.3762,2.2353,2.3762,2022216.0],["1998-07-28",2.3639,2.3762,2.2537,2.2537,1230947.0],["1998-07-29",2.2659,2.3333,2.2659,2.3149,1607597.0],["1998-07-30",2.3149,2.3425,2.2598,2.3057,1277269.0],["1998-07-31",2.2751,2.3088,2.1863,2.1924,882394.0],["1998-08-03",2.1924,2.3333,2.1434,2.321,2446706.0],["1998-08-04",2.3241,2.367,2.2292,2.2598,3147609.0],["1998-08-05",2.3027,2.3394,2.2169,2.2537,2022975.0],["1998-08-06",2.2322,2.3517,2.2292,2.3088,836072.0],["1998-08-07",2.3088,2.3762,2.3027,2.3762,1300809.0],["1998-08-10",2.4068,2.419,2.2843,2.3088,1778456.0],["1998-08-11",2.1802,2.2843,2.1741,2.2797,1454203.0],["1998-08-12",2.2782,2.4129,2.2782,2.4068,1142859.0],["1998-08-13",2.3945,2.4252,2.3639,2.3884,1548366.0],["1998-08-14",2.3945,2.419,2.2292,2.2292,1113244.0],["1998-08-17",2.2414,2.2965,2.2292,2.272,1736691.0],["1998-08-18",2.272,2.272,2.2047,2.2108,2837025.0],["1998-08-19",2.255,2.255,2.0646,2.0707,4060378.0],["1998-08-20",2.0891,2.1014,2.0246,2.0354,5101481.0],["1998-08-21",2.0338,2.0953,1.9724,2.0615,2562891.0],["1998-08-24",2.0769,2.1306,2.04,2.063,1135266.0],["1998-08-25",2.04,2.1383,2.04,2.1383,680400.0],["1998-08-26",2.126,2.1352,2.0661,2.0891,992503.0],["1998-08-27",2.0646,2.1014,2.0154,2.0676,1940203.0],["1998-08-28",2.0769,2.0769,2.0031,2.0216,1677459.0],["1998-08-31",2.0584,2.0891,2.0031,2.0154,2546944.0],["1998-09-01",2.0093,2.0707,1.9908,2.0369,1417753.0],["1998-09-02",2.0338,2.0646,1.9785,2.0461,1353966.0],["1998-09-03",2.0461,2.1322,2.0154,2.0922,1146656.0],["1998-09-04",2.0922,2.1322,1.9663,2.0031,1072238.0],["1998-09-08",2.0461,2.1383,2.0062,2.1383,1466353.0],["1998-09-09",2.1199,2.1322,2.083,2.1045,987188.0],["1998-09-10",2.1068,2.126,2.0154,2.0154,867966.0],["1998-09-11",2.0154,2.126,2.0154,2.126,1510397.0],["1998-09-14",2.1199,2.2366,2.1199,2.2366,1770103.0],["1998-09-15",2.2366,2.255,2.1875,2.255,1555959.0],["1998-09-16",2.2366,2.2981,2.2059,2.2735,1581778.0],["1998-09-17",2.2366,2.2796,2.1875,2.1875,1173234.0],["1998-09-18",2.1997,2.2243,2.1444,2.166,1789088.0],["1998-09-21",2.1444,2.1567,2.0984,2.1537,1032750.0],["1998-09-22",2.1567,2.2305,2.1168,2.2305,1138303.0],["1998-09-23",2.212,2.3349,2.1875,2.3272,1574944.0],["1998-09-24",2.2735,2.3349,2.169,2.169,2292553.0],["1998-09-25",2.1752,2.2397,2.1598,2.2274,2366213.0],["1998-09-28",2.2581,2.3042,2.2335,2.2919,790509.0],["1998-09-29",2.2919,2.2981,2.1997,2.2305,1249931.0],["1998-09-30",2.169,2.1997,1.997,2.0246,1805034.0],["1998-10-01",2.0154,2.0216,1.8864,1.9017,2966119.0],["1998-10-02",1.954,1.9785,1.9263,1.977,2202947.0],["1998-10-05",1.9847,1.9847,1.8587,1.8741,2401144.0],["1998-10-06",1.8864,1.911,1.8403,1.8772,3160519.0],["1998-10-07",1.8557,1.9663,1.8557,1.911,1979691.0],["1998-10-08",1.8618,1.9663,1.8557,1.9232,2032088.0],["1998-10-09",1.9663,1.9663,1.8802,1.914,1035788.0],["1998-10-12",1.8987,1.9417,1.8925,1.8925,1095019.0],["1998-10-13",1.8956,1.9294,1.8249,1.828,946941.0],["1998-10-14",1.8679,1.9785,1.8188,1.9386,2293313.0],["1998-10-15",1.9478,2.0216,1.8557,2.0216,3370106.0],["1998-10-16",2.0891,2.1875,2.0461,2.1598,3417947.0],["1998-10-19",2.1875,2.2366,2.1383,2.2243,707738.0],["1998-10-20",2.1875,2.1875,2.0769,2.1429,2049553.0],["1998-10-21",2.1537,2.1537,2.0431,2.1014,1734413.0],["1998-10-22",2.083,2.1014,2.0031,2.0461,1710872.0],["1998-10-23",2.04,2.0523,1.997,2.0093,2191556.0],["1998-10-26",2.0031,2.1137,1.9785,2.1137,1279547.0],["1998-10-27",2.1383,2.1997,2.1199,2.1752,2305463.0],["1998-10-28",2.1629,2.1936,2.126,2.1521,1964503.0],["1998-10-29",2.169,2.1936,2.1322,2.1475,1101094.0],["1998-10-30",2.1752,2.1921,2.1137,2.1444,1117041.0],["1998-11-02",2.1444,2.2428,2.126,2.1997,2690466.0],["1998-11-03",2.2243,2.2919,2.212,2.2888,2366972.0],["1998-11-04",2.3103,2.3472,2.2858,2.3011,1455722.0],["1998-11-05",2.3103,2.4517,2.2919,2.4332,1491413.0],["1998-11-06",2.421,2.4824,2.3841,2.3964,1174753.0],["1998-11-09",2.4025,2.4025,2.3411,2.3656,937069.0],["1998-11-10",2.3288,2.3534,2.255,2.255,2231044.0],["1998-11-11",2.2888,2.2888,2.1782,2.1875,1484578.0],["1998-11-12",2.1936,2.252,2.169,2.2059,1072238.0],["1998-11-13",2.2059,2.255,2.2059,2.2366,1559756.0],["1998-11-16",2.2612,2.3042,2.2151,2.3042,1528622.0],["1998-11-17",2.3178,2.3732,2.2869,2.3486,1549125.0],["1998-11-18",2.3794,2.3794,2.3363,2.3671,947700.0],["1998-11-19",2.3732,2.3794,2.3116,2.3116,1995638.0],["1998-11-20",2.364,2.3732,2.2808,2.2931,2167256.0],["1998-11-23",2.2931,2.3794,2.2685,2.3671,1770863.0],["1998-11-24",2.3671,2.3671,2.3239,2.3424,2316853.0],["1998-11-25",2.3424,2.3671,2.3178,2.3486,1617469.0],["1998-11-27",2.3239,2.3609,2.3178,2.3609,130613.0],["1998-11-30",2.3301,2.3671,2.2438,2.2438,2567447.0],["1998-12-01",2.2376,2.2931,2.2315,2.2808,3406556.0],["1998-12-02",2.2561,2.29,2.1637,2.1667,1701759.0],["1998-12-03",2.176,2.1791,2.1082,2.1082,1935647.0],["1998-12-04",2.1143,2.2006,2.0835,2.1945,1840725.0],["1998-12-07",2.1976,2.1976,2.1328,2.1482,760894.0],["1998-12-08",2.139,2.1698,2.0126,2.0126,1870341.0],["1998-12-09",2.0219,2.1205,2.0096,2.0989,3383016.0],["1998-12-10",2.0989,2.1452,2.0712,2.0804,1016803.0],["1998-12-11",2.1082,2.1174,2.0527,2.0897,1571147.0],["1998-12-14",2.0897,2.0959,2.0126,2.0126,974278.0],["1998-12-15",2.0435,2.0527,2.0003,2.0157,1773141.0],["1998-12-16",2.0465,2.0589,2.0096,2.0589,1470909.0],["1998-12-17",2.0992,2.1217,2.0512,2.1217,1379784.0],["1998-12-18",2.1281,2.1281,2.0287,2.08,2350266.0],["1998-12-21",2.064,2.0896,2.0512,2.0704,1549125.0],["1998-12-22",2.0576,2.0768,1.9486,1.9871,2930428.0],["1998-12-23",1.9871,2.0127,1.9807,2.0031,2240916.0],["1998-12-24",2.0127,2.0384,1.9871,1.9999,1189181.0],["1998-12-28",2.0127,2.0512,1.9967,2.0512,1279547.0],["1998-12-29",2.0512,2.1089,2.036,2.0768,1306884.0],["1998-12-30",2.08,2.1249,2.0544,2.0704,1527103.0],["1998-12-31",2.0672,2.1217,2.064,2.1089,1610634.0],["1999-01-04",2.1281,2.1409,2.0255,2.0768,2553019.0],["1999-01-05",2.0768,2.1986,2.0512,2.1922,2671481.0],["1999-01-06",2.2563,2.2915,2.2242,2.2915,2920556.0],["1999-01-07",2.2819,2.2948,2.205,2.2435,2892459.0],["1999-01-08",2.2563,2.2819,2.1922,2.2307,1314478.0],["1999-01-11",2.2242,2.3204,2.2242,2.3076,2809688.0],["1999-01-12",2.3012,2.3012,2.0896,2.1217,2159663.0],["1999-01-13",2.0896,2.1089,2.0255,2.08,2055628.0],["1999-01-14",2.0864,2.1025,2.0384,2.0416,1492172.0],["1999-01-15",2.0672,2.2307,2.0384,2.2307,1713150.0],["1999-01-19",2.2307,2.2307,2.1313,2.1601,1259803.0],["1999-01-20",2.1601,2.1858,2.0832,2.1025,2584913.0],["1999-01-21",2.1281,2.1698,2.0832,2.0896,3099769.0],["1999-01-22",2.1153,2.1601,2.0768,2.1121,1259044.0],["1999-01-25",2.1153,2.1217,2.0512,2.1217,1416234.0],["1999-01-26",2.0768,2.1217,2.0688,2.1025,1545328.0],["1999-01-27",2.1025,2.1025,2.0512,2.0512,1293216.0],["1999-01-28",2.064,2.1409,2.064,2.1313,1213481.0],["1999-01-29",2.1441,2.2563,2.1025,2.2371,3509072.0],["1999-02-01",2.2563,2.3396,2.2114,2.3204,4930622.0],["1999-02-02",2.3589,2.4101,2.205,2.2499,3912300.0],["1999-02-03",2.2627,2.4165,2.2499,2.4069,3572859.0],["1999-02-04",2.3332,2.3685,2.2371,2.2371,2588709.0],["1999-02-05",2.2563,2.2819,2.1858,2.1858,1470909.0],["1999-02-08",2.205,2.314,2.1409,2.2851,1850597.0],["1999-02-09",2.2948,2.2948,2.2082,2.2146,4462847.0],["1999-02-10",2.2114,2.2435,2.189,2.189,1710113.0],["1999-02-11",2.2242,2.2307,2.1537,2.1858,2101950.0],["1999-02-12",2.1858,2.2242,2.0832,2.0832,4399059.0],["1999-02-16",2.1217,2.1858,2.1089,2.1794,4209975.0],["1999-02-17",2.2026,2.2122,2.0866,2.0995,1773900.0],["1999-02-18",2.151,2.209,2.0995,2.1832,2008547.0],["1999-02-19",2.2219,2.2541,2.1897,2.2009,2097394.0],["1999-02-22",2.2283,2.2798,2.1575,2.2798,3367828.0],["1999-02-23",2.2863,2.3056,2.1575,2.2348,2510494.0],["1999-02-24",2.2219,2.267,2.151,2.151,2802094.0],["1999-02-25",2.151,2.1897,2.1382,2.1671,1485338.0],["1999-02-26",2.1832,2.1961,2.1349,2.1575,1465594.0],["1999-03-01",2.1607,2.2283,2.1382,2.2283,4087716.0],["1999-03-02",2.2348,2.2348,2.1704,2.1832,2470247.0],["1999-03-03",2.1961,2.2122,2.1414,2.1414,1644806.0],["1999-03-04",2.1639,2.2476,2.1575,2.1736,3376941.0],["1999-03-05",2.2058,2.2734,2.18,2.2734,3424022.0],["1999-03-08",2.2798,2.2798,2.1446,2.2605,1558997.0],["1999-03-09",2.2863,2.3636,2.267,2.2702,2647181.0],["1999-03-10",2.2927,2.3056,2.2219,2.2412,1293975.0],["1999-03-11",2.2476,2.2637,2.2026,2.238,2104228.0],["1999-03-12",2.238,2.3636,2.1768,2.267,3595641.0],["1999-03-15",2.267,2.3314,2.267,2.3314,1279547.0],["1999-03-16",2.3314,2.3314,2.2283,2.2412,1287900.0],["1999-03-17",2.2605,2.2798,2.2283,2.2348,1207406.0],["1999-03-18",2.267,2.267,2.2348,2.2573,2764125.0],["1999-03-19",2.2573,2.2605,2.2283,2.238,2804372.0],["1999-03-22",2.2283,2.2541,2.1704,2.1704,1359281.0],["1999-03-23",2.1897,2.1897,2.0866,2.0931,3198488.0],["1999-03-24",2.1188,2.1832,2.0931,2.1704,2586431.0],["1999-03-25",2.1575,2.1704,2.0963,2.151,1305366.0],["1999-03-26",2.1478,2.1575,2.1124,2.1124,1799719.0],["1999-03-29",2.1639,2.18,2.1382,2.1607,2216616.0],["1999-03-30",2.1575,2.1639,2.0931,2.0995,3180263.0],["1999-03-31",2.106,2.1349,2.0834,2.1221,2531756.0],["1999-04-01",2.106,2.1317,2.0866,2.1221,968203.0],["1999-04-05",2.0995,2.1446,2.0866,2.1285,1571906.0],["1999-04-06",2.1253,2.151,2.0995,2.1253,2663888.0],["1999-04-07",2.1253,2.1317,2.0609,2.0995,1963744.0],["1999-04-08",2.0802,2.1768,2.0738,2.1704,2817281.0],["1999-04-09",2.1736,2.1929,2.1382,2.1736,591553.0],["1999-04-12",2.1382,2.2154,2.1382,2.1768,1274231.0],["1999-04-13",2.1961,2.1961,2.1446,2.1671,1089703.0],["1999-04-14",2.1897,2.3893,2.1639,2.3716,4057341.0],["1999-04-15",2.3507,2.5471,2.3442,2.5439,7795744.0],["1999-04-16",2.4988,2.5246,2.4151,2.4344,2608453.0],["1999-04-19",2.4215,2.589,2.4215,2.5455,3567544.0],["1999-04-20",2.5375,2.589,2.5117,2.5375,1880972.0],["1999-04-21",2.5503,2.5761,2.4086,2.4602,2418609.0],["1999-04-22",2.473,2.5439,2.4022,2.5358,2758050.0],["1999-04-23",2.5632,2.6759,2.4795,2.6244,5916291.0],["1999-04-26",2.6341,2.7757,2.5954,2.7757,3776372.0],["1999-04-27",2.8337,2.8595,2.7242,2.7709,8628778.0],["1999-04-28",2.7435,3.0301,2.7307,2.9722,7138884.0],["1999-04-29",3.0011,3.1364,2.9689,2.9746,7417575.0],["1999-04-30",2.9689,3.0205,2.8079,2.8852,2856769.0],["1999-05-03",2.8466,3.0076,2.8466,2.9287,2026772.0],["1999-05-04",2.8981,3.0076,2.8949,2.9931,3945713.0],["1999-05-05",2.9239,3.0205,2.8208,3.0172,3977606.0],["1999-05-06",3.0205,3.0301,2.853,2.8756,4791656.0],["1999-05-07",2.911,3.0784,2.8884,3.072,1970578.0],["1999-05-10",3.0398,3.0849,2.9818,3.0205,2243953.0],["1999-05-11",3.0398,3.0913,2.9689,3.0913,3331378.0],["1999-05-12",3.0913,3.1976,3.0076,3.1976,4055063.0],["1999-05-13",3.1944,3.2459,3.1493,3.1879,2843859.0],["1999-05-14",3.1557,3.1879,3.0333,3.0462,2465691.0],["1999-05-17",3.0462,3.0494,2.9367,3.0398,1677459.0],["1999-05-18",3.0501,3.076,2.8821,2.8886,3556913.0],["1999-05-19",2.8886,2.9467,2.8304,2.9015,2858288.0],["1999-05-20",2.9144,2.9273,2.8433,2.8466,2100431.0],["1999-05-21",2.8756,2.9273,2.811,2.832,2707172.0],["1999-05-24",2.8369,2.9144,2.8369,2.908,2497584.0],["1999-05-25",2.9144,3.0566,2.9015,2.9273,2515050.0],["1999-05-26",2.9597,2.9661,2.8369,2.9516,1841484.0],["1999-05-27",2.9338,2.9597,2.7173,2.7755,2856769.0],["1999-05-28",2.7723,2.9403,2.7723,2.9112,1508119.0],["1999-06-01",2.8886,2.9273,2.7206,2.7674,1682016.0],["1999-06-02",2.8046,2.9887,2.7723,2.9855,2246231.0],["1999-06-03",2.9855,3.0501,2.9273,2.9403,2519606.0],["1999-06-04",2.9403,2.9887,2.908,2.9887,2098913.0],["1999-06-07",2.9855,3.0372,2.9338,3.0243,1648603.0],["1999-06-08",3.0598,3.0663,2.7529,2.7755,2544666.0],["1999-06-09",2.7981,2.895,2.7916,2.8078,1400288.0],["1999-06-10",2.8175,2.8918,2.7464,2.7593,1463316.0],["1999-06-11",2.7399,2.8207,2.7399,2.7529,1634934.0],["1999-06-14",2.7658,2.9241,2.7529,2.7787,2094356.0],["1999-06-15",2.8013,2.895,2.7916,2.8821,1380544.0],["1999-06-16",2.895,2.9855,2.8692,2.9855,1867303.0],["1999-06-17",2.9338,2.9403,2.8563,2.8918,3715622.0],["1999-06-18",2.8304,2.8692,2.8046,2.8304,3735366.0],["1999-06-21",2.8046,2.8563,2.7755,2.8078,1397250.0],["1999-06-22",2.7981,2.8078,2.6882,2.7012,1262841.0],["1999-06-23",2.6882,2.7012,2.6236,2.6689,1912106.0],["1999-06-24",2.6495,2.7399,2.5945,2.5945,1567350.0],["1999-06-25",2.6107,2.6753,2.5945,2.5978,1617469.0],["1999-06-28",2.6559,2.8175,2.643,2.8046,2322169.0],["1999-06-29",2.824,2.8304,2.7109,2.8013,1077553.0],["1999-06-30",2.8046,2.8046,2.7012,2.7593,2063222.0],["1999-07-01",2.7852,2.811,2.7464,2.7723,1188422.0],["1999-07-02",2.7981,2.866,2.7723,2.866,1663791.0],["1999-07-06",2.8692,2.9273,2.769,2.8078,3288853.0],["1999-07-07",2.811,2.8692,2.7658,2.8627,3138497.0],["1999-07-08",2.8433,2.8886,2.811,2.8692,3549319.0],["1999-07-09",2.895,2.9015,2.8046,2.8433,1316756.0],["1999-07-12",2.8498,2.9144,2.7981,2.8627,1263600.0],["1999-07-13",2.8627,2.9338,2.8433,2.8983,1123875.0],["1999-07-14",2.9015,2.9467,2.8789,2.9467,1382063.0],["1999-07-15",2.9467,3.0501,2.9338,3.0501,2617566.0],["1999-07-16",3.0501,3.1018,2.9467,2.9564,1537734.0],["1999-07-19",2.9532,3.0889,2.9532,3.0437,2618325.0],["1999-07-20",3.0566,3.1147,2.9467,2.9532,2070056.0],["1999-07-21",2.9532,3.0243,2.9467,2.9984,1419272.0],["1999-07-22",2.992,3.0372,2.9273,2.9467,1461038.0],["1999-07-23",2.9532,2.992,2.908,2.9467,1959947.0],["1999-07-26",2.9403,3.0792,2.9338,2.9661,2102709.0],["1999-07-27",2.9758,3.0954,2.9597,3.0792,1564313.0],["1999-07-28",3.076,3.1018,2.9467,2.9597,2016141.0],["1999-07-29",2.992,2.992,2.8563,2.8563,1380544.0],["1999-07-30",2.8853,2.992,2.8756,2.9629,1246894.0],["1999-08-02",2.9273,2.937,2.8433,2.937,1064644.0],["1999-08-03",2.9435,2.9467,2.8692,2.8983,1212722.0],["1999-08-04",2.8983,2.9209,2.824,2.8336,1513434.0],["1999-08-05",2.8336,2.8336,2.7303,2.769,4014816.0],["1999-08-06",2.7723,2.8433,2.6882,2.7012,1757953.0],["1999-08-09",2.7335,2.8078,2.7141,2.7593,1633416.0],["1999-08-10",2.7432,2.824,2.7206,2.8013,1714669.0],["1999-08-11",2.8046,2.937,2.7787,2.9241,1566591.0],["1999-08-12",2.908,3.0307,2.9015,2.9693,2485434.0],["1999-08-13",2.9693,3.0114,2.9338,2.9661,2007788.0],["1999-08-16",2.9629,2.9726,2.8627,2.9177,2514291.0],["1999-08-17",2.9338,2.9823,2.9144,2.9693,1076034.0],["1999-08-18",2.9797,2.9797,2.8727,2.8857,1524825.0],["1999-08-19",2.8468,2.8695,2.7787,2.8014,2903850.0],["1999-08-20",2.8046,2.8533,2.8014,2.8435,3143813.0],["1999-08-23",2.8403,2.957,2.8403,2.957,1732894.0],["1999-08-24",2.9441,2.9473,2.7949,2.9052,1906031.0],["1999-08-25",2.9311,3.0089,2.9019,2.9959,1443572.0],["1999-08-26",3.0073,3.0089,2.8792,2.8857,2709450.0],["1999-08-27",2.8922,2.9149,2.8792,2.8922,1229428.0],["1999-08-30",2.9116,2.9116,2.7884,2.8922,1796681.0],["1999-08-31",2.8954,2.8954,2.8403,2.8598,1745803.0],["1999-09-01",2.8338,2.8889,2.8338,2.863,2033606.0],["1999-09-02",2.8646,2.8792,2.8435,2.8468,1363838.0],["1999-09-03",2.8598,3.0348,2.8533,3.0251,2500622.0],["1999-09-07",3.0024,3.0867,2.983,2.9895,2009306.0],["1999-09-08",2.9895,2.9959,2.8533,2.8565,1811109.0],["1999-09-09",2.8533,2.8533,2.7203,2.769,5055919.0],["1999-09-10",2.6766,2.7074,2.6393,2.6782,4534988.0],["1999-09-13",2.6944,2.6976,2.5809,2.5874,3780928.0],["1999-09-14",2.5809,2.6587,2.5744,2.636,4559288.0],["1999-09-15",2.649,2.662,2.5615,2.5809,2924353.0],["1999-09-16",2.5809,2.6425,2.5809,2.5971,2044997.0],["1999-09-17",2.6847,2.7333,2.6263,2.6879,2530997.0],["1999-09-20",2.6944,2.6944,2.5744,2.5842,1993359.0],["1999-09-21",2.5874,2.6263,2.5647,2.5939,3813581.0],["1999-09-22",2.5939,2.5939,2.5485,2.5809,1443572.0],["1999-09-23",2.6004,2.6004,2.4447,2.448,1518750.0],["1999-09-24",2.4383,2.6393,2.4383,2.5355,2381400.0],["1999-09-27",2.542,2.542,2.4642,2.5226,1229428.0],["1999-09-28",2.529,2.542,2.4512,2.5193,1921219.0],["1999-09-29",2.5193,2.542,2.4804,2.4885,1322072.0],["1999-09-30",2.5161,2.6522,2.4869,2.6393,1539253.0],["1999-10-01",2.6198,2.649,2.4836,2.5777,1726819.0],["1999-10-04",2.5939,2.6685,2.5939,2.6652,2548463.0],["1999-10-05",2.555,2.5744,2.2891,2.3053,5585963.0],["1999-10-06",2.3345,2.555,2.3313,2.4836,7428966.0],["1999-10-07",2.5161,2.529,2.4447,2.4901,1767825.0],["1999-10-08",2.4804,2.5323,2.4642,2.5193,1642528.0],["1999-10-11",2.5096,2.5712,2.5031,2.5258,2616047.0],["1999-10-12",2.5226,2.6004,2.4999,2.5096,2858288.0],["1999-10-13",2.5096,2.5647,2.4188,2.4237,3323025.0],["1999-10-14",2.4253,2.4674,2.3734,2.4545,1517991.0],["1999-10-15",2.4285,2.4285,2.3669,2.3766,2133084.0],["1999-10-18",2.3766,2.3929,2.3475,2.3864,1713909.0],["1999-10-19",2.3896,2.3896,2.2599,2.315,2132325.0],["1999-10-20",2.3734,2.4058,2.3021,2.3896,3237216.0],["1999-10-21",2.3848,2.3864,2.3183,2.328,4301100.0],["1999-10-22",2.3507,2.3831,2.3345,2.3702,2553019.0],["1999-10-25",2.3831,2.3864,2.3248,2.3572,1569628.0],["1999-10-26",2.3799,2.4253,2.3086,2.3118,1540772.0],["1999-10-27",2.3361,2.4026,2.3086,2.3669,1707075.0],["1999-10-28",2.3815,2.4545,2.3815,2.4383,3146091.0],["1999-10-29",2.4561,2.4772,2.4058,2.4447,3025350.0],["1999-11-01",2.448,2.5031,2.4188,2.4285,3825731.0],["1999-11-02",2.448,2.5485,2.4415,2.4512,3033703.0],["1999-11-03",2.2826,2.341,2.2567,2.2794,7806375.0],["1999-11-04",2.2826,2.354,2.2794,2.2923,2822597.0],["1999-11-05",2.3086,2.3669,2.2891,2.3118,2456578.0],["1999-11-08",2.3215,2.3345,2.2729,2.2923,2506697.0],["1999-11-09",2.3118,2.3215,2.2826,2.2956,1964503.0],["1999-11-10",2.2859,2.3021,2.2502,2.2696,3418706.0],["1999-11-11",2.2632,2.2696,2.1691,2.1886,2575041.0],["1999-11-12",2.2113,2.2145,2.1594,2.1756,4689900.0],["1999-11-15",2.1756,2.2178,2.1756,2.1983,5108316.0],["1999-11-16",2.2022,2.2934,2.2022,2.2739,4430953.0],["1999-11-17",2.2674,2.3065,2.2022,2.2022,1591650.0],["1999-11-18",2.2087,2.2511,2.1925,2.2511,2376084.0],["1999-11-19",2.2706,2.2934,2.1925,2.2055,3761184.0],["1999-11-22",2.225,2.2283,2.1664,2.1925,4052025.0],["1999-11-23",2.1762,2.1892,2.1175,2.1468,3297966.0],["1999-11-24",2.1436,2.1501,2.1371,2.1436,2583394.0],["1999-11-26",2.1485,2.1501,2.1208,2.1403,1026675.0],["1999-11-29",2.1371,2.1501,2.0752,2.1045,2982066.0],["1999-11-30",2.0915,2.1534,2.0915,2.1436,4238831.0],["1999-12-01",2.1501,2.1762,2.124,2.1664,4172766.0],["1999-12-02",2.1696,2.1827,2.1273,2.1599,2500622.0],["1999-12-03",2.1916,2.2218,2.1696,2.2055,4168969.0],["1999-12-06",2.199,2.2218,2.1827,2.2185,3757388.0],["1999-12-07",2.225,2.2478,2.1957,2.2218,4884300.0],["1999-12-08",2.2071,2.2934,2.1957,2.2902,6687056.0],["1999-12-09",2.2804,2.3,2.1794,2.2576,2522644.0],["1999-12-10",2.2674,2.2967,2.2283,2.2902,2117138.0],["1999-12-13",2.3,2.3065,2.1892,2.2446,3321506.0],["1999-12-14",2.2283,2.2804,2.225,2.2739,4642819.0],["1999-12-15",2.2772,2.3325,2.2641,2.3065,7798022.0],["1999-12-16",2.2934,2.326,2.2804,2.326,3352641.0],["1999-12-17",2.4193,2.4936,2.3382,2.3652,86796563.0],["1999-12-20",2.3821,2.4159,2.3078,2.3652,2000953.0],["1999-12-21",2.3568,2.4091,2.3145,2.3922,2231803.0],["1999-12-22",2.4007,2.5004,2.399,2.4024,1828575.0],["1999-12-23",2.399,2.5206,2.399,2.497,1266638.0],["1999-12-27",2.5071,2.5071,2.4294,2.4362,1394972.0],["1999-12-28",2.4193,2.4869,2.372,2.4733,1966781.0],["1999-12-29",2.4463,2.497,2.426,2.497,937828.0],["1999-12-30",2.497,2.5173,2.4531,2.4666,956813.0],["1999-12-31",2.4869,2.4869,2.3922,2.3956,1030472.0],["2000-01-03",2.3652,2.4058,2.2841,2.3517,4920750.0],["2000-01-04",2.3416,2.3821,2.2301,2.2436,2552259.0],["2000-01-05",2.2368,2.3956,2.2334,2.3348,3158241.0],["2000-01-06",2.328,2.3652,2.2638,2.3044,5295881.0],["2000-01-07",2.301,2.3922,2.2436,2.3922,4016334.0],["2000-01-10",2.4024,2.4902,2.3787,2.4902,2676038.0],["2000-01-11",2.4632,2.4632,2.2605,2.3044,2969156.0],["2000-01-12",2.3382,2.3449,2.2436,2.2774,3131663.0],["2000-01-13",2.2706,2.3787,2.2638,2.3585,2010066.0],["2000-01-14",2.3922,2.4362,2.3145,2.3652,2089041.0],["2000-01-18",2.3517,2.4193,2.3247,2.399,2206744.0],["2000-01-19",2.4362,2.4362,2.3145,2.3821,3023072.0],["2000-01-20",2.4041,2.4058,2.2706,2.3247,1883250.0],["2000-01-21",2.4193,2.4193,2.2706,2.3247,2895497.0],["2000-01-24",2.3314,2.3382,2.2098,2.2334,3926728.0],["2000-01-25",2.2267,2.2706,2.176,2.2571,4102903.0],["2000-01-26",2.2909,2.2976,2.1997,2.2165,1772381.0],["2000-01-27",2.2115,2.2976,2.1963,2.2638,2916759.0],["2000-01-28",2.1895,2.2233,2.149,2.1692,3236456.0],["2000-01-31",2.1963,2.2638,2.1861,2.2402,3531853.0],["2000-02-01",2.3112,2.3314,2.2571,2.2909,3476419.0],["2000-02-02",2.2976,2.2976,2.2165,2.2503,2563650.0],["2000-02-03",2.274,2.3145,2.2402,2.2976,3098250.0],["2000-02-04",2.3179,2.3314,2.2638,2.2706,2862844.0],["2000-02-07",2.2638,2.3044,2.2638,2.2875,5082497.0],["2000-02-08",2.3112,2.3314,2.2976,2.328,3278981.0],["2000-02-09",2.3247,2.3314,2.2943,2.301,3799913.0],["2000-02-10",2.3112,2.3247,2.2807,2.3179,3367069.0],["2000-02-11",2.3179,2.328,2.2909,2.2917,2550741.0],["2000-02-14",2.2875,2.3517,2.2436,2.3449,2645663.0],["2000-02-15",2.3449,2.3787,2.274,2.3483,2483156.0],["2000-02-16",2.3817,2.4497,2.3612,2.4395,3935841.0],["2000-02-17",2.4395,2.4599,2.3749,2.4463,2885625.0],["2000-02-18",2.4293,2.4463,2.3953,2.4361,5579128.0],["2000-02-22",2.4293,2.5212,2.4089,2.4633,5604947.0],["2000-02-23",2.4565,2.511,2.3919,2.4259,4460569.0],["2000-02-24",2.4191,2.4225,2.3,2.3885,5776566.0],["2000-02-25",2.3885,2.4157,2.317,2.334,5136413.0],["2000-02-28",2.3136,2.3272,2.2524,2.3102,4554731.0],["2000-02-29",2.3085,2.3476,2.2728,2.3442,5258672.0],["2000-03-01",2.3204,2.3749,2.3068,2.3442,2749697.0],["2000-03-02",2.317,2.3544,2.266,2.334,3818138.0],["2000-03-03",2.3647,2.6266,2.3476,2.613,6090188.0],["2000-03-06",2.6028,2.6028,2.3374,2.3442,3643481.0],["2000-03-07",2.3595,2.3817,2.1741,2.2286,9567366.0],["2000-03-08",2.232,2.3374,2.1775,2.3272,7993181.0],["2000-03-09",2.3153,2.3442,2.2388,2.3442,2602378.0],["2000-03-10",2.3442,2.3953,2.3136,2.317,2873475.0],["2000-03-13",2.3238,2.414,2.2694,2.2898,3778650.0],["2000-03-14",2.2983,2.391,2.2898,2.3034,3865978.0],["2000-03-15",2.3102,2.4633,2.2966,2.4463,3964697.0],["2000-03-16",2.4446,2.6879,2.4259,2.6743,5361947.0],["2000-03-17",2.6334,2.7219,2.5654,2.5926,5725688.0],["2000-03-20",2.579,2.6402,2.5212,2.528,3007884.0],["2000-03-21",2.5314,2.6675,2.528,2.6368,3925969.0],["2000-03-22",2.6368,2.6471,2.5246,2.5518,3160519.0],["2000-03-23",2.5076,2.6709,2.5041,2.6641,2660091.0],["2000-03-24",2.6607,2.6675,2.5552,2.6368,2647941.0],["2000-03-27",2.6428,2.6428,2.5586,2.6096,2387475.0],["2000-03-28",2.5824,2.613,2.5246,2.528,2383678.0],["2000-03-29",2.5246,2.6266,2.4735,2.5858,2480119.0],["2000-03-30",2.5263,2.6641,2.5246,2.6096,4235794.0],["2000-03-31",2.6368,2.7219,2.5552,2.7219,4978463.0],["2000-04-03",2.7142,2.8036,2.6811,2.7151,3524259.0],["2000-04-04",2.7355,2.9533,2.6947,2.8716,5672531.0],["2000-04-05",2.8078,2.8478,2.7457,2.7627,3980644.0],["2000-04-06",2.7695,2.7695,2.6709,2.7253,4360331.0],["2000-04-07",2.7627,2.7627,2.511,2.5526,3340491.0],["2000-04-10",2.5722,2.6743,2.5041,2.5858,3462750.0],["2000-04-11",2.562,2.7287,2.5314,2.7049,3225825.0],["2000-04-12",2.7083,2.7559,2.6649,2.6777,4427916.0],["2000-04-13",2.7015,2.7287,2.5586,2.5858,4913916.0],["2000-04-14",2.5858,2.647,2.4361,2.4361,3648797.0],["2000-04-17",2.4225,2.6505,2.4225,2.5484,4298822.0],["2000-04-18",2.5297,2.5552,2.4361,2.5518,2264456.0],["2000-04-19",2.5144,2.528,2.3885,2.4293,2534794.0],["2000-04-20",2.408,2.4293,2.3272,2.4225,2371528.0],["2000-04-24",2.4208,2.5212,2.4089,2.4531,2345709.0],["2000-04-25",2.5348,2.5348,2.4191,2.528,3535650.0],["2000-04-26",2.5399,2.5858,2.4803,2.4973,3398203.0],["2000-04-27",2.4633,2.5824,2.3715,2.5586,3196209.0],["2000-04-28",2.5518,2.5926,2.4565,2.5892,3133181.0],["2000-05-01",2.5858,2.6198,2.4429,2.5756,3132422.0],["2000-05-02",2.5501,2.5518,2.3681,2.3851,5326256.0],["2000-05-03",2.3749,2.3885,2.2864,2.3068,4516003.0],["2000-05-04",2.3034,2.4225,2.266,2.3749,3964697.0],["2000-05-05",2.3681,2.4361,2.317,2.3647,1720744.0],["2000-05-08",2.334,2.4361,2.2864,2.3749,1882491.0],["2000-05-09",2.3885,2.4327,2.2728,2.4123,2386716.0],["2000-05-10",2.4038,2.4395,2.3238,2.3476,2087522.0],["2000-05-11",2.3681,2.4225,2.3068,2.3544,2805131.0],["2000-05-12",2.3085,2.4284,2.2907,2.3817,3399722.0],["2000-05-15",2.3715,2.4293,2.3272,2.4259,2854491.0],["2000-05-16",2.4184,2.4937,2.4115,2.4389,2642625.0],["2000-05-17",2.3944,2.4149,2.3567,2.391,1512675.0],["2000-05-18",2.4149,2.4355,2.3499,2.3636,1553681.0],["2000-05-19",2.3122,2.391,2.3087,2.3499,2310778.0],["2000-05-22",2.3464,2.3601,2.2779,2.3259,2603897.0],["2000-05-23",2.3036,2.3841,2.2711,2.2848,2595544.0],["2000-05-24",2.2779,2.4869,2.2779,2.4732,6848044.0],["2000-05-25",2.4321,2.4492,2.2916,2.3053,2974472.0],["2000-05-26",2.3053,2.4286,2.2745,2.2882,2547703.0],["2000-05-30",2.3224,2.3978,2.3224,2.3875,3205322.0],["2000-05-31",2.3704,2.4081,2.2882,2.295,3370106.0],["2000-06-01",2.295,2.3601,2.2676,2.3533,1969819.0],["2000-06-02",2.3464,2.3961,2.3053,2.367,1773900.0],["2000-06-05",2.367,2.4526,2.3156,2.3499,3177984.0],["2000-06-06",2.3704,2.3807,2.2505,2.2505,3799913.0],["2000-06-07",2.2676,2.3259,2.2471,2.3156,4280597.0],["2000-06-08",2.3122,2.3156,2.2608,2.3053,2647181.0],["2000-06-09",2.3156,2.343,2.2676,2.295,2133844.0],["2000-06-12",2.3019,2.3224,2.2711,2.2813,1153491.0],["2000-06-13",2.2745,2.3293,2.2608,2.3156,2153588.0],["2000-06-14",2.3087,2.3361,2.2745,2.2813,2792981.0],["2000-06-15",2.2762,2.3259,2.2505,2.319,2551500.0],["2000-06-16",2.343,2.3978,2.2608,2.2676,5682403.0],["2000-06-19",2.2694,2.2848,2.2402,2.2505,3881925.0],["2000-06-20",2.2437,2.2676,2.2128,2.2539,2268253.0],["2000-06-21",2.2505,2.2916,2.2265,2.2642,2137641.0],["2000-06-22",2.2539,2.2642,2.2094,2.2231,1954631.0],["2000-06-23",2.2128,2.2471,2.206,2.2163,2092078.0],["2000-06-26",2.23,2.2711,2.2094,2.2711,1403325.0],["2000-06-27",2.2471,2.3087,2.2334,2.2745,1784531.0],["2000-06-28",2.2916,2.3361,2.2334,2.3224,1856672.0],["2000-06-29",2.3156,2.3224,2.2334,2.2642,2000953.0],["2000-06-30",2.2813,2.3122,2.1649,2.1752,5289047.0],["2000-07-03",2.182,2.3053,2.1683,2.2916,2338116.0],["2000-07-05",2.2916,2.3627,2.2197,2.2642,2773238.0],["2000-07-06",2.2711,2.3087,2.2265,2.2882,1993359.0],["2000-07-07",2.2848,2.3841,2.2813,2.3738,2400384.0],["2000-07-10",2.3224,2.3704,2.3122,2.3396,1508878.0],["2000-07-11",2.3361,2.3567,2.3087,2.3361,2169534.0],["2000-07-12",2.3533,2.3567,2.3053,2.3499,1354725.0],["2000-07-13",2.3019,2.3224,2.2402,2.3087,1766306.0],["2000-07-14",2.3156,2.3361,2.295,2.3224,889988.0],["2000-07-17",2.3224,2.3464,2.2642,2.3224,1319034.0],["2000-07-18",2.3053,2.4697,2.3019,2.4423,5547994.0],["2000-07-19",2.4423,2.504,2.4286,2.4663,3835603.0],["2000-07-20",2.4526,2.5074,2.4423,2.4834,1923497.0],["2000-07-21",2.468,2.4869,2.4089,2.4286,1054013.0],["2000-07-24",2.4149,2.4595,2.3636,2.4389,1561275.0],["2000-07-25",2.4047,2.4389,2.3464,2.4321,1691888.0],["2000-07-26",2.391,2.3978,2.3464,2.3567,2210541.0],["2000-07-27",2.3584,2.4937,2.3567,2.4697,2861325.0],["2000-07-28",2.4355,2.4586,2.2676,2.2813,3466547.0],["2000-07-31",2.2916,2.4663,2.2916,2.4423,3522741.0],["2000-08-01",2.4166,2.4166,2.3499,2.3636,1628859.0],["2000-08-02",2.3773,2.4081,2.3019,2.3259,1707834.0],["2000-08-03",2.3293,2.3396,2.2813,2.3122,3429338.0],["2000-08-04",2.3327,2.3636,2.2882,2.2985,2842341.0],["2000-08-07",2.3122,2.4458,2.295,2.4355,2825634.0],["2000-08-08",2.4321,2.4321,2.3567,2.3601,2833228.0],["2000-08-09",2.3687,2.3687,2.3259,2.3396,1916663.0],["2000-08-10",2.3361,2.3601,2.295,2.295,2500622.0],["2000-08-11",2.2985,2.3567,2.295,2.3499,2114859.0],["2000-08-14",2.3224,2.3636,2.3053,2.3636,1032750.0],["2000-08-15",2.373,2.3738,2.295,2.3122,1896919.0],["2000-08-16",2.3149,2.3391,2.3149,2.3356,1204369.0],["2000-08-17",2.3167,2.3701,2.3149,2.3563,1187663.0],["2000-08-18",2.3494,2.3563,2.2977,2.3218,1921219.0],["2000-08-21",2.3374,2.3529,2.2597,2.2804,3746756.0],["2000-08-22",2.2839,2.346,2.2804,2.3192,1382063.0],["2000-08-23",2.2942,2.346,2.277,2.2908,1292456.0],["2000-08-24",2.2908,2.3218,2.2701,2.3011,1403325.0],["2000-08-25",2.3011,2.3218,2.2563,2.2632,1735172.0],["2000-08-28",2.2649,2.3839,2.2563,2.3287,2269772.0],["2000-08-29",2.327,2.3356,2.2908,2.3356,1524066.0],["2000-08-30",2.3391,2.346,2.308,2.3184,1735931.0],["2000-08-31",2.2977,2.3529,2.2873,2.3425,3013959.0],["2000-09-01",2.3563,2.3874,2.3184,2.3184,1221075.0],["2000-09-05",2.3149,2.4184,2.3115,2.3934,2118656.0],["2000-09-06",2.4219,2.4426,2.3184,2.3184,2741344.0],["2000-09-07",2.3253,2.3494,2.3046,2.3356,1328906.0],["2000-09-08",2.3322,2.346,2.2977,2.3322,3342769.0],["2000-09-11",2.3322,2.3563,2.2908,2.2908,1978172.0],["2000-09-12",2.2968,2.3184,2.2356,2.2356,2244713.0],["2000-09-13",2.2356,2.308,2.2252,2.2597,2517328.0],["2000-09-14",2.2528,2.2546,2.2149,2.2149,2237119.0],["2000-09-15",2.2632,2.308,2.1873,2.208,5969447.0],["2000-09-18",2.1804,2.1976,2.1459,2.1735,3523500.0],["2000-09-19",2.17,2.17,2.101,2.1217,5602669.0],["2000-09-20",2.1148,2.1666,2.1114,2.1528,2613009.0],["2000-09-21",2.1493,2.1528,2.0907,2.1114,4409691.0],["2000-09-22",2.0838,2.1355,2.0838,2.1252,2646422.0],["2000-09-25",2.1252,2.1321,2.0631,2.07,1607597.0],["2000-09-26",2.07,2.1036,2.0148,2.0493,2600100.0],["2000-09-27",2.0269,2.1114,2.0148,2.07,2723878.0],["2000-09-28",2.0907,2.1528,2.0355,2.0838,2073094.0],["2000-09-29",2.0562,2.139,2.0424,2.0458,2060944.0],["2000-10-02",2.0182,2.1252,2.001,2.1045,4257816.0],["2000-10-03",2.1114,2.346,2.0976,2.277,6629344.0],["2000-10-04",2.2597,2.3736,2.2563,2.3115,3001809.0],["2000-10-05",2.2856,2.2873,2.1942,2.2287,2320650.0],["2000-10-06",2.2356,2.2373,2.1459,2.1597,3373903.0],["2000-10-09",2.1666,2.239,2.1459,2.2114,1194497.0],["2000-10-10",2.2149,2.2218,2.1528,2.1631,1413197.0],["2000-10-11",2.1217,2.2563,2.1217,2.1459,2144475.0],["2000-10-12",2.1252,2.2356,2.1114,2.1942,4309453.0],["2000-10-13",2.1631,2.2425,2.1562,2.1942,1992600.0],["2000-10-16",2.1657,2.2149,2.1631,2.1907,1906791.0],["2000-10-17",2.2183,2.2356,2.1424,2.1424,1805794.0],["2000-10-18",2.1114,2.2356,2.1079,2.1873,2568966.0],["2000-10-19",2.1838,2.2425,2.1252,2.2321,2067778.0],["2000-10-20",2.2045,2.2425,2.1252,2.1597,2220413.0],["2000-10-23",2.1597,2.1631,2.07,2.139,3622219.0],["2000-10-24",2.1735,2.1907,2.1321,2.1769,3073950.0],["2000-10-25",2.1424,2.2356,2.1217,2.1907,3518944.0],["2000-10-26",2.2063,2.3046,2.2045,2.2632,3266072.0],["2000-10-27",2.2554,2.3011,2.2494,2.2528,3082303.0],["2000-10-30",2.2753,2.346,2.2735,2.3184,7251272.0],["2000-10-31",2.3149,2.3391,2.2666,2.3218,3340491.0],["2000-11-01",2.3322,2.3805,2.3287,2.3589,3087619.0],["2000-11-02",2.3356,2.3943,2.3322,2.3736,2943338.0],["2000-11-03",2.3839,2.3977,2.3425,2.3494,1943241.0],["2000-11-06",2.346,2.3874,2.3425,2.3805,2609972.0],["2000-11-07",2.3736,2.4184,2.3632,2.377,2982825.0],["2000-11-08",2.3822,2.4081,2.3563,2.3598,1794403.0],["2000-11-09",2.3667,2.415,2.3356,2.3805,1801997.0],["2000-11-10",2.3943,2.4633,2.3598,2.3667,3193931.0],["2000-11-13",2.3701,2.4288,2.3356,2.3667,2391272.0],["2000-11-14",2.3598,2.4012,2.3529,2.3943,4797731.0],["2000-11-15",2.3943,2.4357,2.377,2.4288,1713150.0],["2000-11-16",2.4263,2.4732,2.3621,2.376,2739066.0],["2000-11-17",2.3569,2.4455,2.3517,2.4038,1608356.0],["2000-11-20",2.4003,2.4481,2.3829,2.3864,1374469.0],["2000-11-21",2.4177,2.442,2.3968,2.4281,2153588.0],["2000-11-22",2.4455,2.4871,2.4316,2.435,1962225.0],["2000-11-24",2.442,2.4871,2.3899,2.4802,1746563.0],["2000-11-27",2.4767,2.5601,2.4663,2.5566,3375422.0],["2000-11-28",2.5149,2.5427,2.4837,2.5028,3558431.0],["2000-11-29",2.4958,2.5358,2.4941,2.5245,3067116.0],["2000-11-30",2.5392,2.6817,2.4802,2.64,4598016.0],["2000-12-01",2.6573,2.7233,2.64,2.7233,3300244.0],["2000-12-04",2.7199,2.8241,2.6747,2.8102,3187856.0],["2000-12-05",2.7859,2.8797,2.6122,2.6608,8011406.0],["2000-12-06",2.6226,2.64,2.435,2.501,4579791.0],["2000-12-07",2.4802,2.5149,2.4177,2.4281,4029244.0],["2000-12-08",2.4246,2.4732,2.4107,2.435,5112872.0],["2000-12-11",2.435,2.5844,2.3968,2.567,4184156.0],["2000-12-12",2.5531,2.6539,2.5497,2.5775,2849934.0],["2000-12-13",2.6573,2.6608,2.5636,2.5775,4478794.0],["2000-12-14",2.5358,2.5566,2.4663,2.4732,2296350.0],["2000-12-15",2.4038,2.4871,2.3308,2.3343,7884591.0],["2000-12-18",2.3795,2.5557,2.3586,2.5019,3345047.0],["2000-12-19",2.5188,2.5685,2.43,2.43,2947134.0],["2000-12-20",2.4264,2.533,2.4086,2.4939,55845956.0],["2000-12-21",2.4655,2.6822,2.4655,2.6325,5137931.0],["2000-12-22",2.6467,2.7213,2.5863,2.7213,3099769.0],["2000-12-26",2.6857,2.8278,2.6857,2.8278,2231044.0],["2000-12-27",2.7994,2.8634,2.7284,2.8492,3369347.0],["2000-12-28",2.8421,2.8802,2.7675,2.8243,1099575.0],["2000-12-29",2.8207,2.8243,2.7603,2.7994,2966878.0],["2001-01-02",2.8065,2.906,2.771,2.8421,3670819.0],["2001-01-03",2.8989,3.0765,2.8563,3.0765,6921703.0],["2001-01-04",3.0339,3.041,2.9779,3.0161,6733378.0],["2001-01-05",3.0197,3.0872,3.0055,3.041,4102903.0],["2001-01-08",2.9984,3.0375,2.9557,3.0197,2815763.0],["2001-01-09",3.0232,3.1049,2.9344,2.9415,4264650.0],["2001-01-10",2.9344,2.938,2.8101,2.8776,5167547.0],["2001-01-11",2.8776,2.9273,2.8421,2.9131,2130806.0],["2001-01-12",2.8705,2.9167,2.7852,2.906,2628197.0],["2001-01-16",2.8882,3.0197,2.8847,3.0126,3162038.0],["2001-01-17",2.9913,3.0161,2.938,2.9522,1926534.0],["2001-01-18",2.9522,3.0126,2.8669,3.0019,2322169.0],["2001-01-19",2.9655,2.9664,2.8172,2.8634,2601619.0],["2001-01-22",2.8314,2.9806,2.8207,2.9771,1842244.0],["2001-01-23",2.9779,3.0375,2.9096,3.0375,1746563.0],["2001-01-24",3.0126,3.0161,2.8598,2.9344,2260659.0],["2001-01-25",2.9096,2.9273,2.8421,2.8953,3288094.0],["2001-01-26",2.8971,2.9273,2.7959,2.9273,2695022.0],["2001-01-29",2.9096,2.9131,2.835,2.8989,1498247.0],["2001-01-30",2.8776,2.9486,2.8243,2.938,2841581.0],["2001-01-31",2.9415,2.9628,2.8598,2.8634,2669203.0],["2001-02-01",2.8634,2.9486,2.8527,2.9025,1795922.0],["2001-02-02",2.8989,2.9344,2.8705,2.8989,1420791.0],["2001-02-05",2.8953,2.9522,2.8918,2.938,1429903.0],["2001-02-06",2.9238,3.0339,2.906,2.9238,1805034.0],["2001-02-07",2.9238,3.0126,2.9167,2.9806,1981969.0],["2001-02-08",3.0073,3.0374,2.9202,2.9806,2060184.0],["2001-02-09",2.9771,2.9806,2.8705,2.874,2274328.0],["2001-02-12",2.898,2.9309,2.8705,2.9025,5698350.0],["2001-02-13",2.8945,2.9025,2.8101,2.8136,5784919.0],["2001-02-14",2.8272,2.8594,2.7236,2.8558,5668734.0],["2001-02-15",2.8379,2.9094,2.8058,2.9094,3341250.0],["2001-02-16",2.6878,2.8308,2.6592,2.8129,4831144.0],["2001-02-20",2.8165,2.8165,2.7736,2.7772,2646422.0],["2001-02-21",2.7736,2.8129,2.7307,2.7915,3450600.0],["2001-02-22",2.7414,2.8022,2.7262,2.745,3848513.0],["2001-02-23",2.7343,2.8263,2.7271,2.8236,4594219.0],["2001-02-26",2.8236,2.8308,2.7736,2.8236,5371059.0],["2001-02-27",2.8236,2.8272,2.7522,2.7772,4549416.0],["2001-02-28",2.7736,2.7808,2.6414,2.6521,5677847.0],["2001-03-01",2.6378,2.72,2.5985,2.6878,5055159.0],["2001-03-02",2.6735,2.7522,2.6306,2.7128,8262000.0],["2001-03-05",2.695,2.8344,2.6807,2.8058,6731859.0],["2001-03-06",2.8451,2.8451,2.745,2.7772,3086859.0],["2001-03-07",2.7808,2.863,2.7808,2.8522,2158144.0],["2001-03-08",2.8505,2.8844,2.8201,2.8773,1648603.0],["2001-03-09",2.879,2.8808,2.728,2.7557,2296350.0],["2001-03-12",2.7522,2.7834,2.6163,2.6163,3446044.0],["2001-03-13",2.6306,2.7593,2.602,2.7522,4832663.0],["2001-03-14",2.6306,2.6985,2.6128,2.6449,4106700.0],["2001-03-15",2.6503,2.7236,2.6271,2.6521,2840822.0],["2001-03-16",2.5877,2.6449,2.5377,2.5627,6844247.0],["2001-03-19",2.527,2.7271,2.5234,2.7236,5491041.0],["2001-03-20",2.7021,2.7307,2.5592,2.5592,2874234.0],["2001-03-21",2.5413,2.5734,2.4912,2.5413,3522741.0],["2001-03-22",2.5449,2.5663,2.4591,2.5234,4319325.0],["2001-03-23",2.5306,2.5484,2.4519,2.527,3212916.0],["2001-03-26",2.5583,2.6128,2.5449,2.5877,2080688.0],["2001-03-27",2.5824,2.6378,2.5306,2.6306,2368491.0],["2001-03-28",2.6235,2.6378,2.5663,2.6092,2606934.0],["2001-03-29",2.5931,2.5985,2.5484,2.5663,2930428.0],["2001-03-30",2.5806,2.5806,2.5234,2.5627,2285719.0],["2001-04-02",2.5592,2.5842,2.5055,2.527,3578934.0],["2001-04-03",2.5127,2.5163,2.4484,2.4877,3507553.0],["2001-04-04",2.4832,2.5627,2.4555,2.5234,4349700.0],["2001-04-05",2.5377,2.5913,2.4984,2.5806,4666359.0],["2001-04-06",2.5323,2.5806,2.4626,2.5592,4477275.0],["2001-04-09",2.4991,2.6358,2.4951,2.6306,3274425.0],["2001-04-10",2.6369,2.7216,2.6358,2.697,2080688.0],["2001-04-11",2.6947,2.6947,2.5574,2.6226,3302522.0],["2001-04-12",2.5935,2.6661,2.5603,2.6661,3400481.0],["2001-04-16",2.6667,2.7027,2.6306,2.6592,2411016.0],["2001-04-17",2.6181,2.689,2.6175,2.6798,2572763.0],["2001-04-18",2.6758,2.8714,2.6558,2.8708,5212350.0],["2001-04-19",2.8314,2.8422,2.7456,2.8417,2786906.0],["2001-04-20",2.7856,2.7919,2.7164,2.7616,2506697.0],["2001-04-23",2.7645,2.7799,2.7084,2.7153,2386716.0],["2001-04-24",2.745,2.8113,2.7244,2.7301,4662563.0],["2001-04-25",2.7244,2.8045,2.7101,2.8039,2098153.0],["2001-04-26",2.8056,2.8348,2.7793,2.7999,2082966.0],["2001-04-27",2.8188,2.852,2.7645,2.8051,3335934.0],["2001-04-30",2.8022,2.8554,2.7576,2.7747,2477841.0],["2001-05-01",2.7736,2.7742,2.725,2.757,3818897.0],["2001-05-02",2.8251,2.8256,2.7113,2.7347,3013200.0],["2001-05-03",2.7187,2.7496,2.6735,2.745,2945616.0],["2001-05-04",2.7021,2.7565,2.685,2.7496,3284297.0],["2001-05-07",2.7433,2.7616,2.7181,2.7467,2966878.0],["2001-05-08",2.7393,2.7416,2.6804,2.7399,1586334.0],["2001-05-09",2.713,2.7239,2.6615,2.6701,2739066.0],["2001-05-10",2.677,2.7021,2.6604,2.6798,2856769.0],["2001-05-11",2.6873,2.6993,2.6592,2.6918,1445850.0],["2001-05-14",2.6775,2.7021,2.6575,2.6878,2563650.0],["2001-05-15",2.6821,2.7473,2.6644,2.7118,2622881.0],["2001-05-16",2.6935,2.8622,2.6884,2.8474,3749034.0],["2001-05-17",2.8715,2.8715,2.8249,2.8526,2794500.0],["2001-05-18",2.8474,2.8721,2.8129,2.86,2196872.0],["2001-05-21",2.8623,2.9262,2.8134,2.9227,2536313.0],["2001-05-22",2.9308,2.9308,2.8652,2.8807,2750456.0],["2001-05-23",2.8526,2.8537,2.8025,2.8123,1933369.0],["2001-05-24",2.8088,2.8652,2.799,2.8652,2123213.0],["2001-05-25",2.8618,2.8871,2.848,2.871,1960706.0],["2001-05-29",2.8595,2.8831,2.8255,2.8359,3187856.0],["2001-05-30",2.8226,2.8595,2.7559,2.7622,3664744.0],["2001-05-31",2.7605,2.7864,2.7501,2.7628,4014816.0],["2001-06-01",2.7634,2.8123,2.7404,2.8019,3697397.0],["2001-06-04",2.8031,2.8577,2.7904,2.837,2882588.0],["2001-06-05",2.8198,2.9112,2.8157,2.9089,2925113.0],["2001-06-06",2.8974,2.9124,2.852,2.8756,2843100.0],["2001-06-07",2.879,2.9084,2.8675,2.9043,2444428.0],["2001-06-08",2.898,2.8997,2.8313,2.86,2208263.0],["2001-06-11",2.8497,2.8807,2.8405,2.8572,2323688.0],["2001-06-12",2.848,2.8698,2.7933,2.8641,2250788.0],["2001-06-13",2.8761,2.9089,2.8065,2.8077,3086100.0],["2001-06-14",2.8048,2.8192,2.7542,2.7542,3096731.0],["2001-06-15",2.726,2.8503,2.7248,2.8347,6267881.0],["2001-06-18",2.8192,2.8911,2.8048,2.8474,1901475.0],["2001-06-19",2.8681,2.9101,2.8324,2.8468,2317613.0],["2001-06-20",2.8652,2.974,2.8364,2.9699,3143813.0],["2001-06-21",2.944,3.009,2.9394,3.005,2704134.0],["2001-06-22",3.0004,3.0102,2.9095,2.9262,1636453.0],["2001-06-25",2.94,2.9653,2.8831,2.8905,2580356.0],["2001-06-26",2.8865,2.894,2.8272,2.8848,3760425.0],["2001-06-27",2.8957,2.9003,2.8681,2.8819,2666925.0],["2001-06-28",2.8848,2.9705,2.8848,2.9256,3196209.0],["2001-06-29",2.917,2.9947,2.8681,2.9584,1825538.0],["2001-07-02",2.9492,3.0775,2.9452,3.0315,2770200.0],["2001-07-03",3.0016,3.0321,2.9705,3.0257,1233225.0],["2001-07-05",3.039,3.039,3.009,3.0114,2312297.0],["2001-07-06",3.005,3.081,2.9947,3.0746,5879081.0],["2001-07-09",3.0631,3.3577,3.0562,3.352,12599550.0],["2001-07-10",3.3169,3.4296,3.2593,3.2737,12007997.0],["2001-07-11",3.2852,3.3508,3.2564,3.3508,6020325.0],["2001-07-12",3.3514,3.4262,3.3364,3.3991,8111644.0],["2001-07-13",3.3485,3.4032,3.337,3.3796,6112209.0],["2001-07-16",3.3686,3.4342,3.2864,3.4279,6922463.0],["2001-07-17",3.406,3.7426,3.406,3.6765,16750294.0],["2001-07-18",3.6736,3.6747,3.5522,3.5706,11200781.0],["2001-07-19",3.5706,3.616,3.5338,3.5873,3032184.0],["2001-07-20",3.5234,3.5919,3.5096,3.5384,2945616.0],["2001-07-23",3.5487,3.5585,3.4239,3.4544,2792222.0],["2001-07-24",3.4377,3.4446,3.3502,3.4078,3384534.0],["2001-07-25",3.4101,3.4106,3.3226,3.3801,4825828.0],["2001-07-26",3.3715,3.3801,3.3002,3.3422,5722650.0],["2001-07-27",3.3341,3.3474,3.3054,3.3335,4509928.0],["2001-07-30",3.3013,3.4204,3.2967,3.3589,3551597.0],["2001-07-31",3.3773,3.4555,3.3543,3.3853,2886384.0],["2001-08-01",3.3945,3.4147,3.2726,3.3968,2954728.0],["2001-08-02",3.3744,3.4279,3.3226,3.4147,1293216.0],["2001-08-03",3.4227,3.4314,3.2622,3.3301,2437594.0],["2001-08-06",3.3433,3.3646,3.2708,3.2846,1573425.0],["2001-08-07",3.2818,3.3543,3.2795,3.3358,1334981.0],["2001-08-08",3.3295,3.3865,3.2455,3.268,2975231.0],["2001-08-09",3.2449,3.3399,3.2139,3.3215,2316853.0],["2001-08-10",3.3324,3.4319,3.3002,3.3767,2938022.0],["2001-08-13",3.375,3.4521,3.3255,3.4204,1761750.0],["2001-08-14",3.4204,3.459,3.3721,3.3894,1616709.0],["2001-08-15",3.4032,3.4521,3.3416,3.383,1772381.0],["2001-08-16",3.3514,3.3991,3.31,3.3991,1347891.0],["2001-08-17",3.3766,3.3974,3.1782,3.2071,3746756.0],["2001-08-20",3.2152,3.269,3.1378,3.2384,2503659.0],["2001-08-21",3.2389,3.2395,3.0874,3.0921,2237119.0],["2001-08-22",3.0857,3.1678,3.0822,3.143,5710500.0],["2001-08-23",3.143,3.1696,3.0672,3.077,2452781.0],["2001-08-24",3.0822,3.2123,3.0805,3.1811,2005509.0],["2001-08-27",3.1719,3.2071,3.1244,3.1649,1221075.0],["2001-08-28",3.1516,3.169,3.1059,3.1256,1839206.0],["2001-08-29",3.1366,3.1551,3.0996,3.1059,1947038.0],["2001-08-30",3.0996,3.169,3.0221,3.1054,4658006.0],["2001-08-31",3.0822,3.2135,3.0782,3.1979,4457531.0],["2001-09-04",3.1811,3.3523,3.1626,3.2534,6409125.0],["2001-09-05",3.2511,3.3107,3.2499,3.2702,2011584.0],["2001-09-06",3.2887,3.3488,3.2135,3.2152,2134603.0],["2001-09-07",3.169,3.1805,3.1112,3.1285,5178938.0],["2001-09-10",3.1291,3.2517,3.1285,3.1869,4142391.0],["2001-09-17",3.1852,3.1962,2.789,2.822,5273859.0],["2001-09-18",2.822,2.8798,2.6589,2.8214,6652884.0],["2001-09-19",2.8336,2.9249,2.6838,2.7509,4711163.0],["2001-09-20",2.7179,2.7711,2.6023,2.6034,2392791.0],["2001-09-21",2.5849,2.6399,2.4722,2.5942,6163847.0],["2001-09-24",2.6023,2.77,2.6017,2.7,3547041.0],["2001-09-25",2.6925,2.7324,2.6196,2.7029,2361656.0],["2001-09-26",2.7249,2.7833,2.6231,2.6659,1899956.0],["2001-09-27",2.6769,2.8359,2.6745,2.8243,4642059.0],["2001-09-28",2.8162,2.8822,2.7896,2.8376,3477178.0],["2001-10-01",2.8243,2.8336,2.7295,2.8226,2479359.0],["2001-10-02",2.7879,2.9319,2.7879,2.9203,3009403.0],["2001-10-03",2.8908,3.0932,2.8648,3.0319,4762041.0],["2001-10-04",3.0256,3.066,2.8573,2.8804,5318663.0],["2001-10-05",2.8804,2.9625,2.8185,2.9429,3704231.0],["2001-10-08",2.9319,2.9637,2.822,2.8255,2443669.0],["2001-10-09",2.8243,2.866,2.7399,2.7705,3329100.0],["2001-10-10",2.7711,2.9978,2.7705,2.9637,2835506.0],["2001-10-11",2.9579,3.0689,2.9579,3.0655,2902331.0],["2001-10-12",3.0499,3.0499,2.9174,2.9961,3360234.0],["2001-10-15",2.9897,3.1094,2.9845,3.0724,2719322.0],["2001-10-16",3.1088,3.1337,2.9955,3.0522,2683631.0],["2001-10-17",3.0799,3.1077,2.8816,2.8827,3099009.0],["2001-10-18",2.8561,2.9487,2.8081,2.9111,1838447.0],["2001-10-19",2.8723,2.9087,2.8278,2.9001,2065500.0],["2001-10-22",2.8862,3.018,2.8255,3.0013,3075469.0],["2001-10-23",3.0383,3.1557,3.0065,3.0973,4557009.0],["2001-10-24",3.1152,3.158,3.0273,3.0516,2251547.0],["2001-10-25",3.0146,3.2008,2.9978,3.1852,3454397.0],["2001-10-26",3.1574,3.221,3.1331,3.2008,2316094.0],["2001-10-29",3.2008,3.2152,3.0499,3.0545,2919038.0],["2001-10-30",3.036,3.0649,2.9591,3.014,2409497.0],["2001-10-31",3.0909,3.095,2.9972,3.0545,2354822.0],["2001-11-01",3.0551,3.1239,3.0152,3.0984,4336791.0],["2001-11-02",3.0851,3.243,3.0811,3.2274,3659428.0],["2001-11-05",3.2384,3.4153,3.2384,3.4119,6523791.0],["2001-11-06",3.3777,3.5981,3.3772,3.5663,8394131.0],["2001-11-07",3.5275,3.6599,3.5177,3.6195,8345531.0],["2001-11-08",3.5778,3.6368,3.4691,3.5073,5731003.0],["2001-11-09",3.5073,3.5171,3.424,3.4876,3725494.0],["2001-11-12",3.4749,3.5512,3.3708,3.4986,3083063.0],["2001-11-13",3.5622,3.6484,3.5015,3.6374,3244809.0],["2001-11-14",3.4639,3.6096,3.4321,3.4466,9817959.0],["2001-11-15",3.4413,3.498,3.372,3.4847,5396119.0],["2001-11-16",3.5225,3.5277,3.4551,3.487,2891700.0],["2001-11-19",3.4876,3.5248,3.4498,3.4963,1502044.0],["2001-11-20",3.4917,3.4975,3.4231,3.4266,2459616.0],["2001-11-21",3.4051,3.4818,3.3981,3.4376,2194594.0],["2001-11-23",3.4371,3.5312,3.4214,3.5161,1132228.0],["2001-11-26",3.5318,3.5632,3.4818,3.5597,2057906.0],["2001-11-27",3.5481,3.551,3.4254,3.4865,2575041.0],["2001-11-28",3.4807,3.5138,3.4522,3.4801,3765741.0],["2001-11-29",3.4684,3.508,3.3993,3.5074,2660091.0],["2001-11-30",3.4987,3.6079,3.4946,3.537,3535650.0],["2001-12-03",3.5132,3.5771,3.4289,3.5062,5975522.0],["2001-12-04",3.5051,3.6812,3.4638,3.6771,4445381.0],["2001-12-05",3.6817,3.8456,3.6701,3.7829,7426688.0],["2001-12-06",3.7614,3.859,3.7457,3.8259,6090947.0],["2001-12-07",3.7881,3.8212,3.7015,3.7602,3022313.0],["2001-12-10",3.7712,3.7863,3.7399,3.7573,3141534.0],["2001-12-11",3.7573,3.7573,3.6864,3.7224,2675278.0],["2001-12-12",3.6893,3.7335,3.6724,3.7166,1764788.0],["2001-12-13",3.6753,3.7253,3.644,3.6527,2334319.0],["2001-12-14",3.6591,3.6928,3.6149,3.6567,2582634.0],["2001-12-17",3.6743,3.7828,3.655,3.7285,3525019.0],["2001-12-18",3.7338,3.8481,3.7285,3.8178,1965263.0],["2001-12-19",3.7898,3.9298,3.7659,3.8831,4680788.0],["2001-12-20",3.8394,3.9006,3.7845,3.8026,2708691.0],["2001-12-21",3.8172,3.8621,3.7577,3.8003,5033138.0],["2001-12-24",3.8061,3.8651,3.8055,3.8592,797344.0],["2001-12-26",3.8656,4.0028,3.8581,3.9607,3329100.0],["2001-12-27",3.9841,4.0424,3.9327,3.9386,2778553.0],["2001-12-28",3.9362,3.994,3.9327,3.9491,1772381.0],["2001-12-31",3.9456,3.9561,3.8271,3.8289,3259238.0],["2002-01-02",3.8306,3.8335,3.7425,3.8131,4902525.0],["2002-01-03",3.7962,3.8172,3.788,3.816,4067213.0],["2002-01-04",3.8166,3.9176,3.7828,3.8896,4428675.0],["2002-01-07",3.9006,3.9088,3.819,3.8423,1958428.0],["2002-01-08",3.8651,3.8656,3.718,3.7711,3337453.0],["2002-01-09",3.7542,3.8423,3.7145,3.7157,2923594.0],["2002-01-10",3.6865,3.6918,3.5675,3.6748,4664081.0],["2002-01-11",3.6778,3.7005,3.6013,3.6404,2656294.0],["2002-01-14",3.6124,3.6766,3.5943,3.6177,2338875.0],["2002-01-15",3.6142,3.7081,3.5955,3.6241,2823356.0],["2002-01-16",3.6142,3.7775,3.5844,3.6375,7126734.0],["2002-01-17",3.6322,3.7454,3.6001,3.7052,3089138.0],["2002-01-18",3.6754,3.7133,3.5663,3.6037,2691225.0],["2002-01-22",3.6171,3.6877,3.6136,3.6381,2086763.0],["2002-01-23",3.6474,3.7198,3.5657,3.7028,3108122.0],["2002-01-24",3.6918,3.7098,3.634,3.6737,3166594.0],["2002-01-25",3.6672,3.7734,3.6649,3.7273,2138400.0],["2002-01-28",3.7291,3.8038,3.7145,3.7909,1486856.0],["2002-01-29",3.7985,3.8651,3.6766,3.7379,2994216.0],["2002-01-30",3.7484,3.8149,3.6947,3.8032,3403519.0],["2002-01-31",3.7775,3.8796,3.7279,3.8656,2675278.0],["2002-02-01",3.837,3.9094,3.6813,3.6941,4080122.0],["2002-02-04",3.6661,3.7373,3.6118,3.6982,4124166.0],["2002-02-05",3.7308,4.0115,3.7303,3.8721,9938700.0],["2002-02-06",3.8674,3.9596,3.8207,3.8277,4215291.0],["2002-02-07",3.8254,3.9409,3.7641,3.7962,5238928.0],["2002-02-08",3.7834,3.8219,3.7203,3.7985,6496453.0],["2002-02-11",3.7839,3.9345,3.7717,3.9327,3192413.0],["2002-02-12",3.8697,3.9561,3.8271,3.9053,2680594.0],["2002-02-13",3.8989,3.9882,3.8691,3.9847,2570484.0],["2002-02-14",3.9853,3.9981,3.9208,3.9483,3092175.0],["2002-02-15",3.9501,3.9507,3.8329,3.8469,3348084.0],["2002-02-19",3.8358,3.8874,3.8071,3.8645,4073288.0],["2002-02-20",3.868,4.004,3.8557,3.9882,4433231.0],["2002-02-21",3.9565,4.0046,3.9313,3.9407,4493222.0],["2002-02-22",3.9325,4.0321,3.9325,4.0034,4282875.0],["2002-02-25",4.0005,4.1611,3.994,4.154,8664469.0],["2002-02-26",4.1417,4.2209,4.1154,4.2027,5959575.0],["2002-02-27",4.208,4.2519,4.205,4.2308,7345434.0],["2002-02-28",4.2173,4.2765,4.157,4.2156,4739259.0],["2002-03-01",4.2255,4.3545,4.2056,4.3269,5268544.0],["2002-03-04",4.3375,4.6575,4.331,4.6417,12357309.0],["2002-03-05",4.5954,4.6358,4.2906,4.3398,17166431.0],["2002-03-06",4.3199,4.4975,4.2988,4.4787,6414441.0],["2002-03-07",4.5303,4.542,4.3422,4.3932,7466934.0],["2002-03-08",4.4629,4.5039,4.4002,4.4242,5516100.0],["2002-03-11",4.3832,4.4893,4.3668,4.4793,3802191.0],["2002-03-12",4.4043,4.4336,4.3041,4.3955,5371059.0],["2002-03-13",4.3697,4.3908,4.2718,4.2841,5567738.0],["2002-03-14",4.2783,4.3832,4.249,4.2982,3987478.0],["2002-03-15",4.3369,4.3486,4.2461,4.283,5555588.0],["2002-03-18",4.3123,4.3275,4.2683,4.2894,6280791.0],["2002-03-19",4.3281,4.5127,4.3088,4.4424,8280984.0],["2002-03-20",4.4307,4.4354,4.2841,4.3006,4137834.0],["2002-03-21",4.2894,4.3105,4.1535,4.2314,6467597.0],["2002-03-22",4.2343,4.2613,4.1792,4.2279,6273197.0],["2002-03-25",4.2461,4.2466,4.0837,4.0925,3650316.0],["2002-03-26",4.1013,4.2408,4.0732,4.1734,5805422.0],["2002-03-27",4.164,4.3047,4.164,4.2759,4325400.0],["2002-03-28",4.2783,4.3662,4.256,4.2906,4894172.0],["2002-04-01",4.3076,4.3721,4.2062,4.3586,7049278.0],["2002-04-02",4.3586,4.3586,4.2478,4.2841,4355775.0],["2002-04-03",4.1634,4.2812,4.1353,4.1857,5380172.0],["2002-04-04",4.1757,4.3228,4.164,4.3193,5983116.0],["2002-04-05",4.3193,4.4365,4.3135,4.3791,5304994.0],["2002-04-08",4.3234,4.375,4.3152,4.3322,6142584.0],["2002-04-09",4.3668,4.4342,4.3047,4.4143,7499588.0],["2002-04-10",4.4313,4.5403,4.4189,4.5326,8735850.0],["2002-04-11",4.5092,4.5198,4.3152,4.3844,10874250.0],["2002-04-12",4.4031,4.4084,4.3193,4.3867,7110028.0],["2002-04-15",4.3902,4.4213,4.2648,4.2871,6141825.0],["2002-04-16",4.2877,4.4166,4.2877,4.3814,3722456.0],["2002-04-17",4.3984,4.4043,4.2197,4.273,6538978.0],["2002-04-18",4.2941,4.3,4.1294,4.208,6585300.0],["2002-04-19",4.2115,4.2748,4.1845,4.2314,3944194.0],["2002-04-22",4.2168,4.2431,4.13,4.1605,4056581.0],["2002-04-23",4.1464,4.3076,4.1376,4.2291,6056775.0],["2002-04-24",4.2531,4.3217,4.1781,4.1839,3102047.0],["2002-04-25",4.1957,4.3011,4.1324,4.2806,6355969.0],["2002-04-26",4.2841,4.3334,4.2185,4.2373,5573813.0],["2002-04-29",4.2255,4.2683,4.1933,4.1962,9287156.0],["2002-04-30",4.2226,4.29,4.1464,4.1886,12162909.0],["2002-05-01",4.1962,4.1968,3.9009,4.0028,27498488.0],["2002-05-02",4.0099,4.0614,3.953,3.9882,12610941.0],["2002-05-03",3.9618,4.0673,3.9202,3.9806,8748000.0],["2002-05-06",3.9618,4.0527,3.9302,3.9395,5775806.0],["2002-05-07",3.9524,4.0556,3.9331,4.0263,8205047.0],["2002-05-08",4.0544,4.1441,4.0011,4.1306,8210363.0],["2002-05-09",4.1171,4.1259,4.045,4.0726,6886013.0],["2002-05-10",4.1025,4.1031,4.0087,4.0222,6761475.0],["2002-05-13",4.0099,4.038,3.9302,3.9735,7458581.0],["2002-05-14",4.0263,4.1036,3.9981,4.0861,5711259.0],["2002-05-15",4.0902,4.249,4.0491,4.2109,6362803.0],["2002-05-16",4.2138,4.2138,4.1066,4.1652,6157013.0],["2002-05-17",4.1904,4.2273,4.065,4.1423,7823081.0],["2002-05-20",4.1236,4.1411,4.0837,4.1265,5603428.0],["2002-05-21",4.137,4.1986,4.0298,4.0415,7030294.0],["2002-05-22",4.0421,4.1535,4.038,4.1411,4462847.0],["2002-05-23",4.1552,4.1904,4.0802,4.1617,5803144.0],["2002-05-24",4.1611,4.1898,4.1329,4.1529,3622978.0],["2002-05-28",4.1611,4.1898,4.0327,4.1101,3839400.0],["2002-05-29",4.1291,4.1617,3.9876,4.043,8295919.0],["2002-05-30",4.0527,4.0527,3.8858,3.9035,8304525.0],["2002-05-31",3.9203,3.99,3.8646,3.9061,5511544.0],["2002-06-03",3.8832,3.9671,3.8275,3.8461,4893919.0],["2002-06-04",3.8187,3.8434,3.6669,3.7163,5024025.0],["2002-06-05",3.681,3.8399,3.6368,3.7984,4815450.0],["2002-06-06",3.8178,3.8496,3.6668,3.6668,3944194.0],["2002-06-07",3.6898,3.8302,3.6695,3.7772,4464113.0],["2002-06-10",3.7613,3.8214,3.7057,3.7684,2520113.0],["2002-06-11",3.8099,3.8849,3.7242,3.726,4264144.0],["2002-06-12",3.726,3.8028,3.673,3.7278,4204913.0],["2002-06-13",3.734,3.7348,3.5591,3.5715,5347519.0],["2002-06-14",3.5759,3.5892,3.4399,3.5115,6235481.0],["2002-06-17",3.5874,3.6642,3.5212,3.6598,5450794.0],["2002-06-18",3.6192,3.7322,3.598,3.7022,2861831.0],["2002-06-19",3.6969,3.7869,3.6845,3.7048,4898981.0],["2002-06-20",3.7304,3.7878,3.6457,3.7304,11574900.0],["2002-06-21",3.673,3.809,3.673,3.7799,10366988.0],["2002-06-24",3.7869,3.8876,3.7136,3.8523,8218463.0],["2002-06-25",3.8532,3.8902,3.7437,3.7613,5193113.0],["2002-06-26",3.7728,3.8311,3.6642,3.7799,5111606.0],["2002-06-27",3.9052,3.907,3.7657,3.907,4981500.0],["2002-06-28",3.9123,3.9512,3.8788,3.9194,4842281.0],["2002-07-01",3.8849,3.9097,3.7719,3.7905,4471200.0],["2002-07-02",3.7728,3.824,3.6377,3.7039,4297050.0],["2002-07-03",3.6995,3.7136,3.515,3.6395,6553406.0],["2002-07-05",3.6386,3.8779,3.6377,3.877,3535650.0],["2002-07-08",3.877,3.8894,3.7295,3.7322,8149613.0],["2002-07-09",3.7295,3.8302,3.6774,3.6783,3369094.0],["2002-07-10",3.6925,3.7269,3.5847,3.5936,4374506.0],["2002-07-11",3.6103,3.6589,3.5362,3.6351,7350244.0],["2002-07-12",3.6377,3.681,3.5371,3.5671,7442888.0],["2002-07-15",3.5662,3.5671,3.289,3.4876,9023906.0],["2002-07-16",3.4779,3.4876,3.2748,3.3322,9219319.0],["2002-07-17",3.3993,3.47,3.2307,3.2845,6466838.0],["2002-07-18",3.2828,3.3207,3.1883,3.2289,6125119.0],["2002-07-19",3.1565,3.213,3.0726,3.1336,5977800.0],["2002-07-22",3.1132,3.2068,2.9782,3.0461,6455700.0],["2002-07-23",2.9764,3.1494,2.9764,3.0064,5237663.0],["2002-07-24",2.9905,3.2784,2.9676,3.2607,6641494.0],["2002-07-25",3.266,3.3693,3.0815,3.2316,6282056.0],["2002-07-26",3.2007,3.3075,3.1874,3.2934,4633706.0],["2002-07-29",3.304,3.5282,3.2766,3.5062,4149225.0],["2002-07-30",3.5053,3.5159,3.3923,3.4611,5127806.0],["2002-07-31",3.4602,3.47,3.319,3.3861,4449938.0],["2002-08-01",3.372,3.4373,3.2457,3.2678,5827950.0],["2002-08-02",3.2669,3.311,3.0717,3.1521,5502431.0],["2002-08-05",3.1689,3.2051,3.0329,3.0408,5697844.0],["2002-08-06",3.0594,3.3305,3.0585,3.2545,4400831.0],["2002-08-07",3.2669,3.3331,3.1645,3.2925,4328438.0],["2002-08-08",3.2934,3.4029,3.2333,3.3949,3796875.0],["2002-08-09",3.3331,3.4479,3.2837,3.3825,3262275.0],["2002-08-12",3.3984,3.4108,3.2978,3.387,1896413.0],["2002-08-13",3.3711,3.4708,3.3614,3.3728,6953344.0],["2002-08-14",3.3887,3.4814,3.2483,3.4673,5274619.0],["2002-08-15",3.4655,3.5229,3.3949,3.4549,4330463.0],["2002-08-16",3.3605,3.3605,3.2642,3.2792,6997894.0],["2002-08-19",3.2934,3.4426,3.2624,3.439,3016238.0],["2002-08-20",3.4381,3.439,3.344,3.3893,3344288.0],["2002-08-21",3.431,3.4736,3.3645,3.4373,3575644.0],["2002-08-22",3.4364,3.4958,3.3778,3.4941,2761088.0],["2002-08-23",3.4914,3.5109,3.3929,3.408,3236963.0],["2002-08-26",3.4328,3.4781,3.344,3.4603,2608706.0],["2002-08-27",3.479,3.5198,3.3423,3.3503,6619219.0],["2002-08-28",3.329,3.3449,3.1257,3.1789,11048400.0],["2002-08-29",3.131,3.1541,3.0342,3.0875,9305888.0],["2002-08-30",3.0875,3.2269,3.0822,3.1345,6474431.0],["2002-09-03",3.1239,3.1425,2.8984,2.9099,12778256.0],["2002-09-04",2.957,3.0902,2.9543,3.0644,6530119.0],["2002-09-05",3.0165,3.0316,2.9099,2.9428,7792706.0],["2002-09-06",2.9694,3.0902,2.9179,3.0378,6313444.0],["2002-09-09",3.0316,3.123,2.9739,3.1194,4248450.0],["2002-09-10",3.131,3.1399,3.0644,3.1292,3788269.0],["2002-09-11",3.131,3.2029,3.0981,3.107,2446706.0],["2002-09-12",3.107,3.1159,3.036,3.0573,3754350.0],["2002-09-13",3.0529,3.0706,2.9783,3.0467,3048131.0],["2002-09-16",3.0307,3.0715,2.9916,3.0449,2761088.0],["2002-09-17",3.0378,3.1381,3.0049,3.0138,3907238.0],["2002-09-18",2.9943,3.0493,2.9162,3.0067,6225863.0],["2002-09-19",2.9366,3.0831,2.8975,2.9703,6366094.0],["2002-09-20",2.9845,3.0396,2.8096,2.9605,6899175.0],["2002-09-23",2.9534,2.965,2.8585,2.8878,4390200.0],["2002-09-24",2.8762,2.8895,2.783,2.783,7660069.0],["2002-09-25",2.8167,2.9401,2.807,2.878,7482881.0],["2002-09-26",2.9659,3.044,2.965,3.0262,7663613.0],["2002-09-27",3.0227,3.1399,3.0138,3.1123,10437863.0],["2002-09-30",3.0902,3.091,2.9295,2.9996,8149106.0],["2002-10-01",3.0449,3.2366,2.9836,3.2144,9938700.0],["2002-10-02",3.1869,3.2189,3.0831,3.107,6803494.0],["2002-10-03",3.107,3.1869,3.0768,3.1097,6295725.0],["2002-10-04",3.123,3.1772,2.9978,3.0396,5933250.0],["2002-10-07",3.02,3.0688,2.9295,2.9552,4934925.0],["2002-10-08",2.9384,2.9961,2.8478,2.9117,6025388.0],["2002-10-09",2.9108,2.9117,2.7244,2.7466,11500988.0],["2002-10-10",2.7652,2.9996,2.7564,2.9543,9162619.0],["2002-10-11",3.0795,3.1461,2.9117,3.1008,7622606.0],["2002-10-14",3.0484,3.1514,3.0325,3.107,5870981.0],["2002-10-15",3.1825,3.3458,3.1701,3.3449,8711044.0],["2002-10-16",3.2668,3.3405,3.257,3.2641,8313638.0],["2002-10-17",3.3085,3.4532,3.2988,3.4488,6184350.0],["2002-10-18",3.4843,3.724,3.4612,3.684,12110006.0],["2002-10-21",3.6618,3.9583,3.6397,3.9353,12339844.0],["2002-10-22",3.7861,3.8296,3.5527,3.5855,16111406.0],["2002-10-23",3.5589,3.7808,3.5589,3.7622,7382644.0],["2002-10-24",3.7462,3.8252,3.7364,3.748,8235675.0],["2002-10-25",3.748,3.8767,3.7373,3.8687,7609444.0],["2002-10-28",3.8394,3.9415,3.8172,3.8589,9667856.0],["2002-10-29",3.858,3.8776,3.7435,3.8003,10578094.0],["2002-10-30",3.8065,3.8847,3.7773,3.8429,6264844.0],["2002-10-31",3.8616,3.9388,3.8128,3.9166,8395144.0],["2002-11-01",3.8678,4.0453,3.8509,4.001,7839281.0],["2002-11-04",4.0436,4.088,3.9761,4.0196,6639469.0],["2002-11-05",4.0018,4.0311,3.9362,3.9628,6463294.0],["2002-11-06",3.9725,4.0223,3.8261,4.0134,11347594.0],["2002-11-07",3.9947,4.0365,3.8083,3.8261,6203081.0],["2002-11-08",3.8216,3.985,3.8207,3.8509,5175900.0],["2002-11-11",3.8713,3.8927,3.6494,3.6583,7144706.0],["2002-11-12",3.7036,3.8483,3.6787,3.7515,6164606.0],["2002-11-13",3.7258,3.8918,3.653,3.8065,7309238.0],["2002-11-14",3.8634,3.9681,3.8607,3.9477,4748625.0],["2002-11-15",3.9388,4.0924,3.9157,4.0658,7632225.0],["2002-11-18",4.105,4.1175,4.0007,4.0292,7265700.0],["2002-11-19",4.0033,4.0863,3.99,4.0274,5428013.0],["2002-11-20",3.9918,4.146,3.9677,4.1077,6528094.0],["2002-11-21",4.121,4.4019,4.1148,4.3671,9540788.0],["2002-11-22",4.3493,4.3751,4.2619,4.2806,6332681.0],["2002-11-25",4.2797,4.3484,4.2369,4.2583,7630706.0],["2002-11-26",4.2245,4.3448,4.1906,4.3038,7700063.0],["2002-11-27",4.311,4.4884,4.311,4.4135,6279525.0],["2002-11-29",4.4081,4.4171,4.3564,4.3689,4395769.0],["2002-12-02",4.3805,4.4269,4.3127,4.3564,9913388.0],["2002-12-03",4.294,4.2949,4.146,4.1701,11080294.0],["2002-12-04",4.1897,4.3234,4.1594,4.2566,6847031.0],["2002-12-05",4.2806,4.2851,4.1995,4.2164,3653100.0],["2002-12-06",4.1826,4.278,4.1389,4.228,5174381.0],["2002-12-09",4.2164,4.2307,4.1139,4.1273,4534988.0],["2002-12-10",4.1326,4.2307,4.1237,4.1888,4167450.0],["2002-12-11",4.1906,4.2191,4.1273,4.1861,3408581.0],["2002-12-12",4.1924,4.2227,4.105,4.1897,3618169.0],["2002-12-13",4.1745,4.1772,4.0586,4.0631,6392419.0],["2002-12-16",4.1473,4.2985,4.1373,4.2913,8705475.0],["2002-12-17",4.2297,4.3003,4.169,4.2225,7279369.0],["2002-12-18",4.2197,4.2297,4.1437,4.1781,3425288.0],["2002-12-19",4.1545,4.2632,4.1102,4.1346,4187194.0],["2002-12-20",4.1491,4.2288,4.0604,4.2098,6718444.0],["2002-12-23",4.2062,4.2913,4.1971,4.2496,3678919.0],["2002-12-24",4.2442,4.2723,4.2197,4.2442,1242338.0],["2002-12-26",4.246,4.3529,4.2261,4.2469,2191050.0],["2002-12-27",4.2532,4.256,4.141,4.1455,2067525.0],["2002-12-30",4.1391,4.2351,4.1201,4.1917,3061800.0],["2002-12-31",4.2043,4.227,4.1111,4.1772,2891700.0],["2003-01-02",4.1763,4.3556,4.1518,4.3456,5100469.0],["2003-01-03",4.3302,4.3529,4.256,4.3121,3878381.0],["2003-01-06",4.3193,4.3673,4.3012,4.3529,6368625.0],["2003-01-07",4.3438,4.3547,4.2578,4.3474,4845319.0],["2003-01-08",4.3166,4.3366,4.2216,4.2379,4629150.0],["2003-01-09",4.2704,4.3909,4.2541,4.3366,4332994.0],["2003-01-10",4.2578,4.3356,4.2279,4.2922,4934925.0],["2003-01-13",4.3103,4.3438,4.2306,4.2958,2798550.0],["2003-01-14",4.2822,4.3393,4.256,4.3393,3883950.0],["2003-01-15",4.3338,4.3465,4.2469,4.265,3451613.0],["2003-01-16",4.2813,4.361,4.2632,4.2677,4278319.0],["2003-01-17",4.2451,4.2949,4.1564,4.1591,7297594.0],["2003-01-21",4.1727,4.2216,4.0667,4.0758,5649244.0],["2003-01-22",4.0649,4.0912,3.8974,3.9119,6879431.0],["2003-01-23",3.901,4.1047,3.8865,4.0749,6277500.0],["2003-01-24",4.0395,4.0395,3.872,3.8947,5545463.0],["2003-01-27",3.8892,3.9861,3.853,3.8765,4022156.0],["2003-01-28",3.9146,3.9164,3.8485,3.8919,5217919.0],["2003-01-29",3.8765,3.9743,3.7815,3.9463,4051519.0],["2003-01-30",3.939,3.9553,3.8304,3.8557,4725844.0],["2003-01-31",3.8249,4.0115,3.8032,3.9227,5054906.0],["2003-02-03",3.911,4.0667,3.8992,4.0106,5799094.0],["2003-02-04",4.1391,4.3556,3.968,4.2831,25435013.0],["2003-02-05",4.3012,4.4452,4.2179,4.2931,11554650.0],["2003-02-06",4.2877,4.3556,4.2107,4.2532,6502781.0],["2003-02-07",4.2831,4.3447,4.1944,4.2107,6324581.0],["2003-02-10",4.2107,4.323,4.208,4.2777,5286769.0],["2003-02-11",4.2741,4.3257,4.2089,4.2532,6395963.0],["2003-02-12",4.2333,4.2886,4.2333,4.246,7852444.0],["2003-02-13",4.256,4.296,4.1769,4.2451,5519138.0],["2003-02-14",4.2596,4.3933,4.2578,4.3779,8481713.0],["2003-02-18",4.387,4.4524,4.346,4.4215,10303706.0],["2003-02-19",4.4242,4.4415,4.3606,4.3997,7931419.0],["2003-02-20",4.4242,4.4497,4.3715,4.376,7008019.0],["2003-02-21",4.4015,4.4533,4.2997,4.4161,5976788.0],["2003-02-24",4.3206,4.4188,4.2978,4.3333,4901006.0],["2003-02-25",4.3178,4.3879,4.2742,4.3733,7983563.0],["2003-02-26",4.3788,4.3788,4.206,4.236,8566763.0],["2003-02-27",4.2014,4.3488,4.2014,4.3315,4170488.0],["2003-02-28",4.3533,4.4242,4.3233,4.367,5631019.0],["2003-03-03",4.3997,4.437,4.3197,4.3288,4192256.0],["2003-03-04",4.3178,4.3269,4.2287,4.2287,5447250.0],["2003-03-05",4.2396,4.3242,4.2133,4.2669,4668638.0],["2003-03-06",4.2551,4.3142,4.2105,4.2833,5738850.0],["2003-03-07",4.246,4.3751,4.2105,4.3369,6033994.0],["2003-03-10",4.2915,4.3333,4.1778,4.1905,3753338.0],["2003-03-11",4.166,4.2042,4.095,4.1023,4399819.0],["2003-03-12",4.085,4.1787,4.0632,4.1669,5104013.0],["2003-03-13",4.2196,4.4279,4.2114,4.4051,8193656.0],["2003-03-14",4.4115,4.4461,4.356,4.4042,11992556.0],["2003-03-17",4.4261,4.6834,4.367,4.6525,16061794.0],["2003-03-18",4.5888,4.7062,4.5879,4.6752,9260325.0],["2003-03-19",4.6643,4.7189,4.5898,4.6707,9707850.0],["2003-03-20",4.6107,4.657,4.4824,4.6243,12473494.0],["2003-03-21",4.6852,4.8144,4.6571,4.768,8613338.0],["2003-03-24",4.688,4.7107,4.5788,4.6443,7048519.0],["2003-03-25",4.6225,4.7771,4.6225,4.768,8843175.0],["2003-03-26",4.7553,4.7553,4.658,4.6834,4831650.0],["2003-03-27",4.6552,4.7216,4.5879,4.6889,3972038.0],["2003-03-28",4.6525,4.7207,4.6152,4.6962,5053388.0],["2003-03-31",4.638,4.6452,4.5361,4.5716,7137619.0],["2003-04-01",4.6216,4.6425,4.5252,4.6016,4628644.0],["2003-04-02",4.6689,4.9471,4.6661,4.9262,11107631.0],["2003-04-03",4.959,4.9935,4.868,4.9635,9835425.0],["2003-04-04",4.9972,5.0417,4.9544,4.9917,7038900.0],["2003-04-07",5.0199,5.0845,4.8908,4.8971,9951863.0],["2003-04-08",4.9062,4.9599,4.889,4.9199,4999219.0],["2003-04-09",4.919,5.0126,4.9062,4.9199,6076519.0],["2003-04-10",4.9381,4.9426,4.8626,4.8808,6718950.0],["2003-04-11",4.9271,4.9826,4.8016,4.8971,5236650.0],["2003-04-14",4.8744,5.0354,4.8562,5.0199,6401025.0],["2003-04-15",5.0063,5.139,4.9835,5.1263,7594256.0],["2003-04-16",5.1399,5.2027,5.0863,5.1254,7824094.0],["2003-04-17",5.1208,5.2427,5.1017,5.2227,6680981.0],["2003-04-21",5.1927,5.2482,5.1745,5.2009,7669688.0],["2003-04-22",5.27,5.3846,5.2563,5.36,18020981.0],["2003-04-23",5.3427,5.3746,5.3082,5.3737,10361419.0],["2003-04-24",5.3473,5.3746,5.2427,5.3618,6291169.0],["2003-04-25",5.3255,5.3537,5.2336,5.2418,6637950.0],["2003-04-28",5.2345,5.3455,5.2336,5.3318,6852600.0],["2003-04-29",5.2973,5.3882,5.2664,5.3336,5704931.0],["2003-04-30",5.3209,5.3509,5.2809,5.3036,5837569.0],["2003-05-01",5.2964,5.3309,5.1927,5.2845,4971881.0],["2003-05-02",5.2664,5.45,5.2309,5.3918,5315119.0],["2003-05-05",5.4055,5.4428,5.3791,5.3891,4016588.0],["2003-05-06",5.3655,5.5792,5.3655,5.5355,7181156.0],["2003-05-07",5.5292,5.6028,5.4928,5.5446,10038938.0],["2003-05-08",5.5374,5.5874,5.4937,5.5028,5930213.0],["2003-05-09",5.5146,5.5501,5.4655,5.5392,6393938.0],["2003-05-12",5.5383,5.6829,5.4901,5.6719,4818488.0],["2003-05-13",5.6583,5.6801,5.6156,5.641,4545619.0],["2003-05-14",5.641,5.6747,5.5928,5.6301,5026050.0],["2003-05-15",5.6018,5.7086,5.5808,5.6976,6510881.0],["2003-05-16",5.6621,5.6858,5.5306,5.6119,9296269.0],["2003-05-19",5.59,5.61,5.4576,5.4613,6231431.0],["2003-05-20",5.4667,5.5233,5.3992,5.4485,4230731.0],["2003-05-21",5.4211,5.5124,5.4175,5.5069,4139100.0],["2003-05-22",5.5288,5.6803,5.5033,5.6557,7235325.0],["2003-05-23",5.6456,5.6776,5.579,5.6365,3955838.0],["2003-05-27",5.6402,5.8172,5.5945,5.8126,5514581.0],["2003-05-28",5.8044,5.8564,5.7542,5.8108,4597763.0],["2003-05-29",5.8309,5.924,5.7843,5.8227,6936131.0],["2003-05-30",5.8227,6.0481,5.8227,6.0207,12781294.0],["2003-06-02",6.0536,6.1348,5.9879,5.9915,6483544.0],["2003-06-03",5.9815,6.0508,5.9495,6.0216,5738850.0],["2003-06-04",6.0408,6.1813,5.9851,6.1503,6180806.0],["2003-06-05",6.1047,6.3055,6.0472,6.2991,9759994.0],["2003-06-06",6.3237,6.4898,6.2416,6.2808,10410525.0],["2003-06-09",6.2662,6.3255,6.2169,6.2598,5497875.0],["2003-06-10",6.2425,6.3201,6.2142,6.3164,5458388.0],["2003-06-11",6.2708,6.5254,6.2598,6.5117,6082088.0],["2003-06-12",6.5428,6.6185,6.5035,6.6121,7238363.0],["2003-06-13",6.6203,6.6203,6.3237,6.3958,9200081.0],["2003-06-16",6.394,6.4697,6.3894,6.4497,10647956.0],["2003-06-17",6.4378,6.5053,6.3328,6.5053,6725025.0],["2003-06-18",6.446,6.4944,6.3465,6.3986,6101831.0],["2003-06-19",6.3566,6.3712,6.2005,6.2361,6451144.0],["2003-06-20",6.3128,6.3703,6.175,6.2781,4851900.0],["2003-06-23",6.2534,6.2671,6.1394,6.2425,4603331.0],["2003-06-24",6.2169,6.3228,6.1859,6.2315,3844463.0],["2003-06-25",6.2343,6.3246,6.1385,6.195,4555744.0],["2003-06-26",6.1394,6.3648,6.1348,6.3255,4345144.0],["2003-06-27",6.3055,6.3128,6.0883,6.175,4694963.0],["2003-06-30",6.1366,6.2863,6.1339,6.1832,3537169.0],["2003-07-01",6.1257,6.2425,5.9815,6.1686,6121069.0],["2003-07-02",6.1631,6.5035,6.1604,6.4615,7105725.0],["2003-07-03",6.4214,6.6167,6.4205,6.4451,4028231.0],["2003-07-07",6.4104,6.6596,6.404,6.6304,4268194.0],["2003-07-08",6.6048,6.7189,6.5875,6.707,5491294.0],["2003-07-09",6.6495,6.7152,6.4889,6.5765,4925813.0],["2003-07-10",6.6203,6.6386,6.4624,6.5108,3563494.0],["2003-07-11",6.5291,6.6614,6.4971,6.6121,3184819.0],["2003-07-14",6.6532,6.8594,6.6176,6.6185,5052375.0],["2003-07-15",6.6578,6.7527,6.5847,6.6386,4069744.0],["2003-07-16",6.6258,6.6806,6.4962,6.6413,3650063.0],["2003-07-17",6.6167,6.7445,6.5446,6.5784,5726700.0],["2003-07-18",6.5893,6.7107,6.5081,6.7043,4042406.0],["2003-07-21",6.7216,6.7381,6.509,6.6066,3678919.0],["2003-07-22",6.6514,6.7791,6.5327,6.7079,4820513.0],["2003-07-23",6.7143,6.7326,6.5272,6.718,5846681.0],["2003-07-24",6.8695,6.8905,6.4442,6.5035,11293425.0],["2003-07-25",6.5263,6.7791,6.5199,6.7591,9344869.0],["2003-07-28",6.8448,6.8448,6.6495,6.6778,5264494.0],["2003-07-29",6.666,6.8129,6.5464,6.801,8206313.0],["2003-07-30",6.8038,6.8448,6.7353,6.7837,5382956.0],["2003-07-31",6.7892,7.1524,6.7755,7.0493,9935663.0],["2003-08-01",7.0319,7.094,6.9042,7.0201,7323919.0],["2003-08-04",7.0265,7.2765,6.9069,7.1506,10646944.0],["2003-08-05",7.1916,7.2345,7.01,7.0438,7560338.0],["2003-08-06",7.0237,7.1186,6.9607,7.0,7258106.0],["2003-08-07",7.0219,7.1561,7.0027,7.0849,3423769.0],["2003-08-08",7.1214,7.1643,7.0684,7.0867,2814244.0],["2003-08-11",7.0931,7.2044,7.0794,7.1643,2530238.0],["2003-08-12",7.1588,7.2455,7.1287,7.2455,3422756.0],["2003-08-13",7.2729,7.3012,7.1734,7.2765,4443863.0],["2003-08-14",7.3214,7.4028,7.2225,7.401,5170331.0],["2003-08-15",7.3781,7.4769,7.25,7.4715,3081544.0],["2003-08-18",7.5035,7.7149,7.4687,7.7012,5404725.0],["2003-08-19",7.7067,7.8201,7.67,7.8156,6106894.0],["2003-08-20",7.778,7.8238,7.714,7.8156,5472056.0],["2003-08-21",7.8265,7.9647,7.7909,7.962,5777831.0],["2003-08-22",7.9849,8.0141,7.8183,7.8421,4096069.0],["2003-08-25",7.8146,7.8503,7.7195,7.7671,3048131.0],["2003-08-26",7.7149,7.7597,7.6051,7.7286,6542269.0],["2003-08-27",7.7186,7.7186,7.6334,7.7012,4092525.0],["2003-08-28",7.6737,7.7195,7.5456,7.7094,4302619.0],["2003-08-29",7.7085,7.8458,7.6618,7.8128,2725650.0],["2003-09-02",7.8348,7.9483,7.789,7.876,7547681.0],["2003-09-03",7.886,7.9226,7.779,7.8531,7804856.0],["2003-09-04",7.8311,7.9574,7.8183,7.9199,8180494.0],["2003-09-05",7.8879,7.8906,7.6874,7.6874,5488256.0],["2003-09-08",7.6673,7.7963,7.6481,7.7186,5335369.0],["2003-09-09",7.6417,7.66,7.4989,7.5044,5936288.0],["2003-09-10",7.5026,7.5319,7.2985,7.3049,6767550.0],["2003-09-11",7.2829,7.3882,7.2536,7.2893,5208806.0],["2003-09-12",7.2665,7.3818,7.2079,7.347,3777638.0],["2003-09-15",7.3699,7.412,7.2921,7.347,3343275.0],["2003-09-16",7.3397,7.4843,7.3305,7.4486,3703219.0],["2003-09-17",7.4138,7.5227,7.3671,7.4019,3910781.0],["2003-09-18",7.509,7.5181,7.336,7.4522,4762294.0],["2003-09-19",7.4779,7.4943,7.2665,7.3717,4728375.0],["2003-09-22",7.3763,7.3809,7.2051,7.2793,4235794.0],["2003-09-23",7.293,7.3982,7.2793,7.3607,3587288.0],["2003-09-24",7.3772,7.4184,7.0532,7.0596,5207794.0],["2003-09-25",7.0386,7.1383,6.8784,6.9782,5405738.0],["2003-09-26",6.9306,6.9782,6.829,6.8372,4986563.0],["2003-09-29",6.9288,6.9288,6.7951,6.8995,4811400.0],["2003-09-30",6.8903,6.937,6.7466,6.808,5454844.0],["2003-10-01",6.7997,7.0468,6.7942,7.045,3669300.0],["2003-10-02",7.056,7.1649,6.9654,7.0404,6066394.0],["2003-10-03",7.0926,7.3131,7.0605,7.1722,6124106.0],["2003-10-06",7.2198,7.3003,7.1493,7.2381,2925113.0],["2003-10-07",7.2454,7.2637,7.1447,7.2573,2880056.0],["2003-10-08",7.2637,7.3232,7.1704,7.2189,3488569.0],["2003-10-09",7.2674,7.4715,7.2646,7.3406,4467150.0],["2003-10-10",7.3232,7.3946,7.2216,7.2701,5315119.0],["2003-10-13",7.2701,7.4586,7.2509,7.4037,2583900.0],["2003-10-14",7.3918,7.4532,7.3635,7.3937,3485531.0],["2003-10-15",7.4074,7.422,7.2738,7.3168,5391056.0],["2003-10-16",7.2838,7.3516,7.153,7.2033,5076169.0],["2003-10-17",7.2244,7.25,7.0734,7.0926,3346819.0],["2003-10-20",7.0715,7.2472,7.0697,7.1658,3607031.0],["2003-10-21",7.2006,7.2015,6.9837,7.0075,6441525.0],["2003-10-22",7.023,7.0313,6.8565,6.9141,6299775.0],["2003-10-23",6.9068,7.0779,6.8885,6.9617,3738656.0],["2003-10-24",6.9269,7.0166,6.8574,6.9278,3014213.0],["2003-10-27",6.9681,7.0697,6.9178,6.9709,3815100.0],["2003-10-28",6.9974,7.1383,6.9077,7.1173,3104325.0],["2003-10-29",7.1246,7.1905,7.1054,7.1566,4462088.0],["2003-10-30",7.2152,7.271,7.1182,7.2125,4413488.0],["2003-10-31",7.2216,7.2967,7.2051,7.2372,2349506.0],["2003-11-03",7.2536,7.3122,7.2454,7.2665,2972700.0],["2003-11-04",7.282,7.3031,7.1905,7.2527,2854238.0],["2003-11-05",7.2509,7.3342,7.0962,7.2079,3043575.0],["2003-11-06",7.2051,7.2234,7.12,7.1813,4157831.0],["2003-11-07",7.1475,7.163,6.9498,6.9873,5636588.0],["2003-11-10",6.9947,7.0011,6.7997,6.8382,6892088.0],["2003-11-11",6.8409,6.9343,6.732,6.7631,3368588.0],["2003-11-12",6.7713,6.937,6.7476,6.8958,7702088.0],["2003-11-13",7.0221,7.1704,6.9873,7.1676,7602356.0],["2003-11-14",7.2383,7.3099,7.096,7.1584,5193113.0],["2003-11-17",7.1584,7.1676,6.9887,7.063,4404375.0],["2003-11-18",7.0557,7.1649,6.929,6.94,3803963.0],["2003-11-19",6.929,7.0942,6.929,7.0382,4268194.0],["2003-11-20",7.0024,7.1126,6.9042,7.0006,3351881.0],["2003-11-21",7.0401,7.0483,6.9152,6.9832,5196150.0],["2003-11-24",6.9988,7.2502,6.9877,7.2273,3966975.0],["2003-11-25",7.2209,7.3613,7.1961,7.3356,4900500.0],["2003-11-26",7.3741,7.3879,7.2456,7.3759,3920400.0],["2003-11-28",7.3475,7.3833,7.2787,7.3659,2047781.0],["2003-12-01",7.3402,7.5255,7.331,7.5127,6440513.0],["2003-12-02",7.4374,7.5944,7.4016,7.5145,7679306.0],["2003-12-03",7.4989,7.5834,7.4062,7.4062,5335875.0],["2003-12-04",7.4604,7.4714,7.2621,7.3906,6002606.0],["2003-12-05",7.3778,7.398,7.2208,7.2713,4314263.0],["2003-12-08",7.3126,7.4466,7.2878,7.4273,3687019.0],["2003-12-09",7.4402,7.4732,7.3567,7.3833,5395613.0],["2003-12-10",7.4283,7.4356,7.308,7.4007,4898981.0],["2003-12-11",7.3961,7.5843,7.3723,7.543,3946725.0],["2003-12-12",7.4585,7.554,7.4466,7.5145,3491100.0],["2003-12-15",7.6348,7.6852,7.4237,7.4475,5395613.0],["2003-12-16",7.5063,7.5411,7.4191,7.4806,4142138.0],["2003-12-17",7.5439,7.6212,7.461,7.61,3872813.0],["2003-12-18",7.6371,7.7414,7.5895,7.7414,4438800.0],["2003-12-19",7.7665,7.8429,7.6538,7.7731,5817319.0],["2003-12-22",7.8271,7.8988,7.7414,7.8727,3693094.0],["2003-12-23",7.8271,7.937,7.8261,7.9212,3151406.0],["2003-12-24",7.8904,7.9146,7.8047,7.8345,1229175.0],["2003-12-26",7.8373,7.8895,7.8187,7.8429,772031.0],["2003-12-29",7.8634,7.9975,7.8243,7.9975,3111413.0],["2003-12-30",7.9742,8.0106,7.9007,7.9761,3209625.0],["2003-12-31",7.9919,8.0059,7.8755,7.9286,3101288.0],["2004-01-02",7.8988,8.005,7.7814,7.8168,3768525.0],["2004-01-05",7.8522,8.0814,7.8224,8.0599,6400013.0],["2004-01-06",8.0534,8.1708,8.0106,8.1503,4308694.0],["2004-01-07",8.1428,8.3589,8.1242,8.2742,6749325.0],["2004-01-08",8.2788,8.3124,8.1317,8.2323,3798900.0],["2004-01-09",8.1373,8.2285,8.0488,8.087,3313406.0],["2004-01-12",8.0618,8.1289,7.991,8.0413,3271894.0],["2004-01-13",8.0581,8.0991,7.9239,8.0245,4040888.0],["2004-01-14",7.8774,7.9901,7.8345,7.9649,4095056.0],["2004-01-15",7.9854,8.0245,7.8243,7.9575,3292144.0],["2004-01-16",7.9854,7.9938,7.8057,7.8876,5465981.0],["2004-01-20",7.8709,7.8709,7.6669,7.719,5625450.0],["2004-01-21",7.6995,7.8289,7.6575,7.774,3241013.0],["2004-01-22",7.7302,7.869,7.7237,7.7395,3741188.0],["2004-01-23",7.7498,7.7619,7.6026,7.6426,5289806.0],["2004-01-26",7.6445,7.6576,7.5747,7.6063,7000931.0],["2004-01-27",7.6063,7.7134,7.5402,7.5784,6699713.0],["2004-01-28",7.61,7.652,7.3586,7.3613,5869969.0],["2004-01-29",7.4238,7.4573,7.3138,7.3585,6030450.0],["2004-01-30",7.3297,7.4154,7.3185,7.3278,5132869.0],["2004-02-02",7.4564,7.6352,7.298,7.5923,7771950.0],["2004-02-03",7.665,7.7237,7.5542,7.6855,5881613.0],["2004-02-04",7.6799,7.7051,7.5905,7.6752,3746756.0],["2004-02-05",7.6846,7.8159,7.6194,7.7693,3203550.0],["2004-02-06",7.7013,7.9165,7.679,7.9165,2889000.0],["2004-02-09",7.8466,7.9375,7.7712,7.8145,3123225.0],["2004-02-10",7.862,7.8648,7.6231,7.746,2684138.0],["2004-02-11",7.8075,7.8215,7.5742,7.7977,5246775.0],["2004-02-12",7.7894,7.869,7.6706,7.7963,2752988.0],["2004-02-13",7.6688,7.7921,7.5974,7.6899,3311550.0],["2004-02-17",7.7333,7.8426,7.7165,7.8047,2705400.0],["2004-02-18",7.7837,7.8047,7.638,7.6857,3306825.0],["2004-02-19",7.7053,7.7389,7.5988,7.6058,5153288.0],["2004-02-20",7.6759,7.6969,7.5778,7.6128,3567038.0],["2004-02-23",7.645,7.666,7.5021,7.5274,3572438.0],["2004-02-24",7.5694,7.6002,7.4321,7.5442,4142813.0],["2004-02-25",7.5582,7.5792,7.4531,7.5358,1940288.0],["2004-02-26",7.5652,7.7193,7.4545,7.7039,3651413.0],["2004-02-27",7.6773,7.7837,7.6408,7.7641,5137425.0],["2004-03-01",7.7655,7.8454,7.666,7.7977,2787750.0],["2004-03-02",7.8356,7.8524,7.6674,7.7459,4435425.0],["2004-03-03",7.6941,7.7305,7.5119,7.5834,3743550.0],["2004-03-04",7.6338,7.6338,7.4349,7.4685,3376013.0],["2004-03-05",7.3901,7.7613,7.376,7.5512,4965300.0],["2004-03-08",7.5442,7.5876,7.4153,7.4685,3957863.0],["2004-03-09",7.4321,7.4909,7.3873,7.4419,4009163.0],["2004-03-10",7.3746,7.4755,7.0875,7.1085,4575488.0],["2004-03-11",7.0678,7.1281,6.9502,7.0048,6077025.0],["2004-03-12",7.1015,7.4531,7.0398,7.3747,4970363.0],["2004-03-15",7.3242,7.3662,7.1757,7.1939,2821163.0],["2004-03-16",7.2598,7.4405,7.236,7.4167,3635550.0],["2004-03-17",7.4083,7.6674,7.3957,7.652,3978450.0],["2004-03-18",7.6731,7.7249,7.5512,7.6801,4632863.0],["2004-03-19",7.6394,7.7431,7.5988,7.6002,4479975.0],["2004-03-22",7.5568,7.5918,7.4755,7.5358,4113450.0],["2004-03-23",7.526,7.6072,7.4503,7.4503,3691238.0],["2004-03-24",7.4517,7.5344,7.3564,7.4755,3371625.0],["2004-03-25",7.5049,7.6899,7.4447,7.6674,2457675.0],["2004-03-26",7.7319,7.7655,7.6478,7.6478,3467813.0],["2004-03-29",7.7053,7.9168,7.6899,7.8314,2936588.0],["2004-03-30",7.7893,7.9434,7.7753,7.9434,2438438.0],["2004-03-31",7.9336,7.9476,7.7753,7.8524,2679413.0],["2004-04-01",7.83,8.0177,7.823,7.8888,2575125.0],["2004-04-02",7.9813,8.0429,7.8706,7.9869,3831300.0],["2004-04-05",8.0233,8.2152,7.9939,8.2082,2408400.0],["2004-04-06",8.1438,8.2965,8.1284,8.2418,3543413.0],["2004-04-07",8.2615,8.2783,8.1172,8.183,2866050.0],["2004-04-08",8.2264,8.2516,8.0107,8.0779,2025338.0],["2004-04-12",8.0989,8.2096,8.0457,8.1606,1304775.0],["2004-04-13",8.1732,8.1732,7.9448,7.9729,2100600.0],["2004-04-14",8.0065,8.0863,7.9126,7.9841,1964250.0],["2004-04-15",8.0191,8.0289,7.9126,7.9701,2184300.0],["2004-04-16",8.0149,8.0625,7.8986,7.9799,2238300.0],["2004-04-19",8.0163,8.1382,7.9196,8.1368,2640938.0],["2004-04-20",8.141,8.2502,7.942,7.949,2635538.0],["2004-04-21",7.9406,8.0471,7.7697,8.0149,2957513.0],["2004-04-22",8.0121,8.403,7.9462,8.3805,3754350.0],["2004-04-23",8.3595,8.3777,8.239,8.3693,3881588.0],["2004-04-26",8.3217,8.4058,8.141,8.2264,2771213.0],["2004-04-27",8.4898,8.5038,8.176,8.2278,4398975.0],["2004-04-28",8.2951,8.3259,7.935,7.9589,5829638.0],["2004-04-29",7.9911,8.0961,7.6562,7.7305,4490100.0],["2004-04-30",7.7403,8.1003,7.7165,7.914,5087813.0],["2004-05-03",8.0093,8.0135,7.8075,7.9631,3027038.0],["2004-05-04",7.8552,8.1046,7.8188,7.9532,4679438.0],["2004-05-05",7.9631,7.9981,7.8608,7.9238,2449575.0],["2004-05-06",7.8524,7.8888,7.6688,7.7879,3604500.0],["2004-05-07",7.7081,7.8174,7.6352,7.652,3879563.0],["2004-05-10",7.6184,7.6422,7.285,7.4237,6393600.0],["2004-05-11",7.4909,7.6815,7.4083,7.6002,3396938.0],["2004-05-12",7.603,7.6773,7.4699,7.6759,4563000.0],["2004-05-13",7.6352,7.6983,7.54,7.624,3076650.0],["2004-05-14",7.6282,7.6913,7.4307,7.575,3946388.0],["2004-05-17",7.3402,7.4766,7.3345,7.4301,3641625.0],["2004-05-18",7.4484,7.5806,7.3936,7.5455,2661863.0],["2004-05-19",7.5314,7.7029,7.4737,7.4766,3198150.0],["2004-05-20",7.3683,7.4245,7.1714,7.267,6986588.0],["2004-05-21",7.35,7.433,7.2417,7.388,4712175.0],["2004-05-24",7.4386,7.6031,7.388,7.5609,4371638.0],["2004-05-25",7.5412,7.7339,7.4737,7.717,3374663.0],["2004-05-26",7.6819,7.8014,7.6481,7.7958,2724975.0],["2004-05-27",7.8183,7.9167,7.7789,7.8787,3065850.0],["2004-05-28",7.8506,7.9448,7.8309,7.8464,2855250.0],["2004-06-01",7.8084,8.001,7.8042,8.001,2903513.0],["2004-06-02",8.0629,8.0784,7.987,8.0039,4497188.0],["2004-06-03",7.987,8.0348,7.9265,7.9603,3071588.0],["2004-06-04",7.9828,7.9996,7.8759,7.8815,3473213.0],["2004-06-07",7.9111,7.9926,7.8759,7.9926,3845475.0],["2004-06-08",7.9687,7.9954,7.8759,7.9167,2924100.0],["2004-06-09",7.8464,7.8984,7.7254,7.7254,2915325.0],["2004-06-10",7.6819,7.8773,7.6776,7.8295,3281850.0],["2004-06-14",7.8267,7.8422,7.6495,7.6622,2751300.0],["2004-06-15",7.7859,7.8197,7.7184,7.7367,4117838.0],["2004-06-16",7.7704,7.7733,7.6509,7.6819,1895738.0],["2004-06-17",7.6987,7.7226,7.6312,7.6973,3359138.0],["2004-06-18",7.5961,7.7297,7.5933,7.6917,3923100.0],["2004-06-21",7.6931,7.7704,7.6453,7.6762,1986863.0],["2004-06-22",7.7451,7.8267,7.6256,7.8211,2920725.0],["2004-06-23",7.7494,7.9912,7.7381,7.9842,3412125.0],["2004-06-24",7.9321,8.0784,7.9307,7.9856,3257550.0],["2004-06-25",8.025,8.0545,7.9518,8.0545,3100950.0],["2004-06-28",8.0615,8.2373,7.9856,8.0517,2899125.0],["2004-06-29",8.0882,8.1585,8.0362,8.091,2172825.0],["2004-06-30",8.1206,8.1557,8.0165,8.1543,2636213.0],["2004-07-01",8.1389,8.1628,7.9097,7.9898,3214350.0],["2004-07-02",8.0151,8.0292,7.7578,7.7859,3262950.0],["2004-07-06",7.7831,7.8815,7.7226,7.7522,2777625.0],["2004-07-07",7.7676,7.8956,7.724,7.8098,2984513.0],["2004-07-08",7.8337,7.8872,7.7662,7.7958,2500875.0],["2004-07-09",7.8562,7.9603,7.7831,7.9336,2299725.0],["2004-07-12",7.9321,7.9561,7.7676,7.8843,2107350.0],["2004-07-13",7.8703,7.9336,7.7845,7.7873,2645663.0],["2004-07-14",7.7409,7.8703,7.7339,7.7901,2125575.0],["2004-07-15",7.7958,7.9673,7.7929,7.9307,3587625.0],["2004-07-16",8.0264,8.0432,7.8829,7.8843,3765825.0],["2004-07-19",7.9476,8.0348,7.9448,8.0137,3484350.0],["2004-07-20",8.0025,8.0109,7.8745,8.0109,2765475.0],["2004-07-21",8.001,8.0292,7.8014,7.8168,3388500.0],["2004-07-22",7.814,7.8829,7.4456,7.6537,7753725.0],["2004-07-23",7.89,7.98,7.679,7.9139,5424975.0],["2004-07-26",7.8787,8.3174,7.8745,8.2556,6590700.0],["2004-07-27",8.2949,8.3217,8.2303,8.2795,6387525.0],["2004-07-28",8.1909,8.2963,8.1346,8.2598,4108388.0],["2004-07-29",8.2949,8.5002,8.2373,8.4482,5855288.0],["2004-07-30",8.4454,8.5706,8.3976,8.4313,3762788.0],["2004-08-02",8.4538,8.683,8.3315,8.6788,5022000.0],["2004-08-03",8.5579,8.6549,8.4384,8.4398,4381088.0],["2004-08-04",8.4623,8.5466,8.399,8.5016,3414488.0],["2004-08-05",8.5945,8.5945,8.2753,8.2767,3288938.0],["2004-08-06",8.2682,8.2977,8.1234,8.1585,4259250.0],["2004-08-09",8.1234,8.2401,8.1234,8.1445,2365538.0],["2004-08-10",8.181,8.3976,8.1445,8.3976,4030088.0],["2004-08-11",8.3751,8.3962,8.219,8.361,3117825.0],["2004-08-12",8.302,8.3343,8.136,8.1698,2890688.0],["2004-08-13",8.2204,8.226,7.9912,8.0587,3487388.0],["2004-08-16",8.1829,8.348,8.0827,8.3367,3191738.0],["2004-08-17",8.3353,8.4214,8.2069,8.2548,3658163.0],["2004-08-18",8.2577,8.324,8.1885,8.3028,3056400.0],["2004-08-19",8.3339,8.3367,8.1024,8.2012,2778975.0],["2004-08-20",8.1899,8.3113,8.142,8.2647,2331450.0],["2004-08-23",8.2534,8.3099,8.1744,8.2746,2655788.0],["2004-08-24",8.3014,8.53,8.2774,8.5032,3797550.0],["2004-08-25",8.5399,8.6006,8.458,8.5836,2847825.0],["2004-08-26",8.4905,8.6528,8.4679,8.5822,1425600.0],["2004-08-27",8.5498,8.5949,8.5159,8.5681,1232550.0],["2004-08-30",8.5639,8.5681,8.4665,8.4792,1563975.0],["2004-08-31",8.4849,8.53,8.3522,8.4933,2161688.0],["2004-09-01",8.4933,8.626,8.3959,8.6231,3663225.0],["2004-09-02",8.5921,8.9957,8.5709,8.9646,4721963.0],["2004-09-03",8.9547,8.9914,8.7939,8.8503,2587950.0],["2004-09-07",8.8969,9.1692,8.856,9.0013,5073300.0],["2004-09-08",8.9463,9.0747,8.9096,8.9096,4078350.0],["2004-09-09",9.007,9.0168,8.8475,8.8955,2759400.0],["2004-09-10",8.8828,8.9039,8.712,8.8292,3644325.0],["2004-09-13",8.8616,9.1015,8.7995,9.0507,6193800.0],["2004-09-14",9.0606,9.1297,8.9646,9.0267,3184313.0],["2004-09-15",8.9971,9.038,8.8771,8.9054,4063163.0],["2004-09-16",8.9533,8.9604,8.8546,8.9181,2082713.0],["2004-09-17",8.9872,9.3118,8.9844,9.165,6272775.0],["2004-09-20",9.2736,9.4811,9.2355,9.3456,6240038.0],["2004-09-21",9.316,9.6434,9.3103,9.546,5116163.0],["2004-09-22",9.4825,9.5784,9.419,9.5008,4824900.0],["2004-09-23",9.5051,9.5643,9.3879,9.3894,3772913.0],["2004-09-24",9.4133,9.6236,9.3894,9.5516,3868425.0],["2004-09-27",9.4825,9.5291,9.3484,9.4133,4167450.0],["2004-09-28",9.3879,9.5149,9.3245,9.4641,2787413.0],["2004-09-29",9.4599,9.6236,9.419,9.5968,3169463.0],["2004-09-30",9.6024,9.7718,9.5389,9.7534,4456350.0],["2004-10-01",9.8691,10.0568,9.6871,9.9609,4147875.0],["2004-10-04",10.0314,10.1443,9.9143,9.9848,3926138.0],["2004-10-05",9.9312,10.0737,9.9101,9.975,3084075.0],["2004-10-06",10.0751,10.0751,9.9044,10.0131,2485688.0],["2004-10-07",10.061,10.0878,9.8254,9.8494,3589313.0],["2004-10-08",9.8621,9.8762,9.6377,9.6532,3473888.0],["2004-10-11",9.7492,9.8889,9.6532,9.8592,2167425.0],["2004-10-12",9.8564,9.8592,9.6885,9.8085,2659500.0],["2004-10-13",9.8621,9.9058,9.5728,9.6165,4750313.0],["2004-10-14",9.5911,9.6264,9.2751,9.4754,5500575.0],["2004-10-15",9.5375,9.7859,9.4797,9.728,5282888.0],["2004-10-18",9.7718,9.7929,9.5954,9.7562,3927825.0],["2004-10-19",9.7562,9.8945,9.6843,9.7548,4225500.0],["2004-10-20",9.8211,9.9905,9.7054,9.728,5991300.0],["2004-10-21",9.3132,9.3851,8.7487,9.3103,18435263.0],["2004-10-22",9.3146,9.3908,9.0916,9.1481,5165100.0],["2004-10-25",9.1029,9.2765,9.0451,9.2087,3250463.0],["2004-10-26",9.2059,9.5178,9.1763,9.4543,5076338.0],["2004-10-27",9.4049,9.7534,9.3682,9.6786,4438463.0],["2004-10-28",9.6546,9.7591,9.5954,9.721,3303788.0],["2004-10-29",9.6631,9.8536,9.6462,9.7802,3506963.0],["2004-11-01",9.7633,10.006,9.728,9.9199,4565700.0],["2004-11-02",9.9481,10.2501,9.7139,9.8042,9607613.0],["2004-11-03",9.9086,10.0497,9.8,10.0497,4636575.0],["2004-11-04",10.0893,10.5196,10.054,10.4279,6060488.0],["2004-11-05",10.3574,10.6692,10.212,10.6622,6834375.0],["2004-11-08",10.6946,10.823,10.593,10.7158,5772263.0],["2004-11-09",10.7384,10.8174,10.6099,10.7228,3815100.0],["2004-11-10",10.7482,10.8653,10.7087,10.7934,3720938.0],["2004-11-11",10.8654,10.9458,10.7468,10.9387,2805300.0],["2004-11-12",10.9768,11.1264,10.8992,11.1236,3744900.0],["2004-11-15",11.1363,11.173,10.9867,11.0742,4091850.0],["2004-11-16",11.077,11.077,10.7375,10.8351,5520825.0],["2004-11-17",10.9143,11.0671,10.8988,10.978,3241013.0],["2004-11-18",10.9554,11.1265,10.9214,11.0827,2933213.0],["2004-11-19",11.002,11.1336,10.8648,10.9723,3763463.0],["2004-11-22",10.9992,11.1676,10.9299,11.1463,3059775.0],["2004-11-23",11.2581,11.2737,11.0558,11.1973,3323700.0],["2004-11-24",11.2793,11.2963,11.0572,11.2553,2504588.0],["2004-11-26",11.3034,11.3161,11.2326,11.2383,718200.0],["2004-11-29",11.3147,11.3175,10.9822,11.1138,3086100.0],["2004-11-30",11.1237,11.285,11.0459,11.0487,3543750.0],["2004-12-01",11.094,11.3529,11.0516,11.2256,2858288.0],["2004-12-02",11.2227,11.5184,11.094,11.1676,4935938.0],["2004-12-03",11.1379,11.2298,10.9907,11.1251,4140113.0],["2004-12-06",11.0275,11.1025,10.9327,10.9879,2714513.0],["2004-12-07",10.9837,11.0784,10.8238,10.8662,5113800.0],["2004-12-08",10.845,11.1011,10.845,10.9794,3747938.0],["2004-12-09",10.9554,11.0558,10.879,10.9992,3474563.0],["2004-12-10",11.0049,11.0105,10.8648,10.9766,3450600.0],["2004-12-13",11.0402,11.1661,10.9851,11.152,3564000.0],["2004-12-14",11.176,11.2043,11.0035,11.0756,4072613.0],["2004-12-15",11.0982,11.2963,11.0346,11.2963,3100613.0],["2004-12-16",11.453,11.4922,11.1875,11.3543,5223150.0],["2004-12-17",11.2978,11.3036,11.0859,11.1352,6499238.0],["2004-12-20",11.1367,11.3805,11.0641,11.1135,4534313.0],["2004-12-21",11.1396,11.3471,11.0221,11.321,2972700.0],["2004-12-22",11.1947,11.3848,11.1846,11.3747,3126938.0],["2004-12-23",11.3543,11.4806,11.2818,11.4516,1836338.0],["2004-12-27",11.4704,11.527,11.1875,11.3239,1842413.0],["2004-12-28",11.3689,11.572,11.3195,11.572,2398950.0],["2004-12-29",11.601,11.6446,11.4922,11.6446,1586588.0],["2004-12-30",11.6025,11.6997,11.5459,11.5952,1500188.0],["2004-12-31",11.6445,11.7534,11.5473,11.6779,1968975.0],["2005-01-03",11.7098,11.8085,11.366,11.4385,4394250.0],["2005-01-04",11.6126,11.646,11.0366,11.0612,6201225.0],["2005-01-05",10.9988,11.0337,10.5331,10.7043,9563738.0],["2005-01-06",10.8813,10.8828,10.5737,10.6027,5784075.0],["2005-01-07",10.7115,10.7115,10.3792,10.5156,5726700.0],["2005-01-10",10.5389,10.6927,10.4663,10.5606,4130325.0],["2005-01-11",10.5795,10.6767,10.4692,10.6158,3258225.0],["2005-01-12",10.6013,10.6898,10.5055,10.6593,3041550.0],["2005-01-13",10.6361,10.684,10.52,10.5505,2619675.0],["2005-01-14",10.5867,10.7202,10.4634,10.6782,3583238.0],["2005-01-18",10.5853,10.8857,10.52,10.8407,3253838.0],["2005-01-19",10.8915,10.8915,10.6535,10.6593,2626088.0],["2005-01-20",10.6665,10.8175,10.4663,10.4837,2971350.0],["2005-01-21",10.4982,10.5418,10.2429,10.269,5517113.0],["2005-01-24",10.2559,10.3415,9.9991,10.0136,4966988.0],["2005-01-25",10.1659,10.3821,10.0658,10.1326,4032113.0],["2005-01-26",10.2269,10.2632,10.1268,10.2153,3856950.0],["2005-01-27",10.2182,10.2356,10.0484,10.1529,3074625.0],["2005-01-28",10.1297,10.1456,9.9396,10.0919,4236975.0],["2005-01-31",10.208,10.3386,10.1863,10.253,3145500.0],["2005-02-01",10.3749,10.417,10.1166,10.2777,5402363.0],["2005-02-02",10.1645,10.2457,9.9642,10.2414,4896113.0],["2005-02-03",10.2559,10.3792,10.1659,10.2138,2822175.0],["2005-02-04",10.1674,10.4329,10.163,10.417,2687175.0],["2005-02-07",10.4474,10.5867,10.3763,10.578,2784038.0],["2005-02-08",10.6245,10.6796,10.5519,10.6753,3408413.0],["2005-02-09",10.6462,10.7173,10.4562,10.4895,3569738.0],["2005-02-10",10.565,10.6695,10.4518,10.5577,3151575.0],["2005-02-11",10.5926,10.6869,10.4721,10.5737,3058088.0],["2005-02-14",10.5911,10.5925,10.4445,10.491,2024325.0],["2005-02-15",10.4895,10.6651,10.4649,10.5708,4426313.0],["2005-02-16",10.6203,10.6508,10.466,10.498,3027713.0],["2005-02-17",10.4907,10.5329,10.2652,10.3161,4752675.0],["2005-02-18",10.3744,10.4442,10.3162,10.3758,3040538.0],["2005-02-22",10.354,10.4005,10.1415,10.1605,4727700.0],["2005-02-23",10.223,10.4151,10.175,10.4107,3624075.0],["2005-02-24",10.402,10.6726,10.3322,10.6668,4544775.0],["2005-02-25",10.6945,10.9127,10.5548,10.9127,4357800.0],["2005-02-28",10.936,11.0437,10.7672,10.9505,4196475.0],["2005-03-01",10.968,11.1295,10.9011,11.0844,3111750.0],["2005-03-02",11.0684,11.1892,10.8516,11.0524,3516750.0],["2005-03-03",11.0466,11.1062,10.8181,10.9564,2964263.0],["2005-03-04",11.0102,11.2037,10.9927,11.1004,2650725.0],["2005-03-07",11.1557,11.3303,11.1077,11.3245,3923100.0],["2005-03-08",11.2998,11.3405,11.1703,11.2241,2822175.0],["2005-03-09",11.2532,11.2634,11.0364,11.0917,2869088.0],["2005-03-10",11.08,11.1281,10.92,11.08,3314250.0],["2005-03-11",11.0815,11.1441,10.936,10.9462,2924438.0],["2005-03-14",10.9302,11.2008,10.9185,11.163,2718225.0],["2005-03-15",11.1775,11.1775,10.9345,11.0277,3222788.0],["2005-03-16",10.8836,10.8894,10.6828,10.7527,2955825.0],["2005-03-17",10.7076,10.7789,10.6435,10.6799,2721600.0],["2005-03-18",10.6712,10.7367,10.549,10.7061,3351038.0],["2005-03-21",10.6683,10.741,10.5199,10.6392,1819463.0],["2005-03-22",10.677,10.7337,10.5009,10.546,2877525.0],["2005-03-23",10.4951,10.6203,10.4398,10.4413,2847488.0],["2005-03-24",10.4558,10.6246,10.4035,10.466,2082375.0],["2005-03-28",10.5184,10.5315,10.3874,10.4035,2437088.0],["2005-03-29",10.4427,10.466,10.2434,10.2812,3331125.0],["2005-03-30",10.3554,10.5781,10.3074,10.5009,3626438.0],["2005-03-31",10.5431,10.6173,10.4195,10.533,2803275.0],["2005-04-01",10.6232,10.709,10.3671,10.4253,3222113.0],["2005-04-04",10.4471,10.4777,10.239,10.386,3769875.0],["2005-04-05",10.3802,10.5271,10.354,10.434,2195438.0],["2005-04-06",10.4835,10.5999,10.4107,10.466,2532938.0],["2005-04-07",10.4762,10.6072,10.3685,10.581,2408063.0],["2005-04-08",10.5766,10.6042,10.3336,10.3787,2338875.0],["2005-04-11",10.3627,10.4442,10.1008,10.2143,4861688.0],["2005-04-12",10.1663,10.2318,9.916,10.2158,5987925.0],["2005-04-13",10.159,10.2609,10.0033,10.047,2882588.0],["2005-04-14",10.047,10.1037,9.7079,9.8025,5775638.0],["2005-04-15",9.724,9.7894,9.5173,9.5581,5907263.0],["2005-04-18",9.529,9.7967,9.529,9.7371,4082063.0],["2005-04-19",9.8127,9.9233,9.7123,9.8098,2895413.0],["2005-04-20",9.8302,9.852,9.5959,9.6105,3305475.0],["2005-04-21",9.7181,9.9277,9.7181,9.9233,4650075.0],["2005-04-22",9.8564,9.9131,9.6774,9.7661,2651738.0],["2005-04-25",9.8738,9.9713,9.7953,9.9713,2827238.0],["2005-04-26",10.0397,10.1357,9.6992,9.7749,4205588.0],["2005-04-27",9.7487,9.8476,9.6207,9.788,3090150.0],["2005-04-28",9.7938,9.8695,9.6934,9.721,3890025.0],["2005-04-29",9.7429,9.884,9.6381,9.8796,4709475.0],["2005-05-02",9.8462,10.0703,9.8171,10.0601,2870438.0],["2005-05-03",9.9073,9.9146,9.2889,9.5639,13335975.0],["2005-05-04",9.6192,9.7923,9.5668,9.7661,5560988.0],["2005-05-05",9.756,9.8418,9.6556,9.7618,3949763.0],["2005-05-06",9.8549,9.9131,9.7836,9.9,3194775.0],["2005-05-09",9.9117,9.9553,9.7923,9.9553,2638913.0],["2005-05-10",9.8942,9.9247,9.6861,9.7225,2974050.0],["2005-05-11",9.7429,9.8971,9.641,9.8826,2989575.0],["2005-05-12",9.9175,9.9597,9.5857,9.6323,2782350.0],["2005-05-13",9.6192,9.7094,9.4679,9.5217,5148900.0],["2005-05-16",9.5712,9.772,9.4941,9.7458,2360813.0],["2005-05-17",9.5677,9.6816,9.5356,9.6816,4109738.0],["2005-05-18",9.6582,10.0932,9.6582,10.0523,3670313.0],["2005-05-19",10.1224,10.1428,9.9151,10.026,2913300.0],["2005-05-20",10.0771,10.1238,9.9793,10.0596,2904863.0],["2005-05-23",10.4318,10.5456,10.2625,10.3778,4519125.0],["2005-05-24",10.3939,10.4026,10.2056,10.3457,3369938.0],["2005-05-25",10.3632,10.3763,10.2245,10.296,2111738.0],["2005-05-26",10.3165,10.5821,10.3165,10.515,2607525.0],["2005-05-27",10.5602,10.6113,10.4858,10.5223,1258875.0],["2005-05-31",10.4522,10.4843,10.2625,10.3267,2477925.0],["2005-06-01",10.3121,10.5325,10.2537,10.3982,2711138.0],["2005-06-02",10.4581,10.5486,10.2537,10.5413,2999700.0],["2005-06-03",10.588,10.6303,10.3355,10.3895,2192400.0],["2005-06-06",10.3632,10.4756,10.3092,10.3632,1762088.0],["2005-06-07",10.4362,10.6405,10.369,10.48,2979788.0],["2005-06-08",10.55,10.6551,10.5223,10.5325,2583563.0],["2005-06-09",10.5821,10.6478,10.3559,10.5004,3567713.0],["2005-06-10",10.5267,10.5632,10.3938,10.4508,2429663.0],["2005-06-13",10.4245,10.6449,10.4245,10.5267,1555200.0],["2005-06-14",10.5194,10.6507,10.5019,10.5661,1510650.0],["2005-06-15",10.6785,10.6843,10.334,10.4595,2458350.0],["2005-06-16",10.4727,10.5135,10.3719,10.4829,2070900.0],["2005-06-17",10.6186,10.6872,10.4157,10.5544,5664938.0],["2005-06-20",10.5529,10.588,10.4362,10.5486,2692575.0],["2005-06-21",10.5194,10.8069,10.5004,10.604,4403700.0],["2005-06-22",10.6595,10.6901,10.369,10.4157,3468488.0],["2005-06-23",10.3588,10.4639,10.1165,10.1326,3920738.0],["2005-06-24",10.1165,10.1983,9.8771,9.8947,5971388.0],["2005-06-27",9.9253,10.099,9.8888,9.9998,4133700.0],["2005-06-28",10.0187,10.2245,10.0187,10.1778,2613600.0],["2005-06-29",10.1618,10.2231,10.0231,10.118,2794838.0],["2005-06-30",10.1632,10.2158,9.9093,9.9253,3488738.0],["2005-07-01",10.0304,10.0508,9.8917,9.9501,3020625.0],["2005-07-05",9.8874,10.0246,9.7866,9.9779,3461738.0],["2005-07-06",9.9326,10.1078,9.8713,9.953,5131013.0],["2005-07-07",9.8523,9.9618,9.7487,9.9209,3126263.0],["2005-07-08",9.9078,10.2172,9.8523,10.1997,2994975.0],["2005-07-11",10.2581,10.3734,10.1443,10.2946,2001713.0],["2005-07-12",10.3252,10.3252,10.1515,10.2289,2390850.0],["2005-07-13",10.2231,10.2931,10.1749,10.2202,1674338.0],["2005-07-14",10.2479,10.5165,10.2187,10.5165,3296700.0],["2005-07-15",10.5748,10.5748,10.4493,10.5077,2568713.0],["2005-07-18",10.4946,10.7441,10.4946,10.6945,3397613.0],["2005-07-19",10.6916,10.8682,10.6901,10.712,2122875.0],["2005-07-20",10.7223,10.9178,10.6551,10.9047,2544075.0],["2005-07-21",10.8551,11.0769,10.7894,11.0156,4895438.0],["2005-07-22",11.0609,11.182,10.9062,11.0638,3265313.0],["2005-07-25",11.0098,11.1674,10.82,10.858,2553188.0],["2005-07-26",10.661,10.7996,10.2377,10.5092,6637950.0],["2005-07-27",10.5836,10.6347,10.3267,10.5734,2389500.0],["2005-07-28",10.6186,10.6828,10.4654,10.677,2185650.0],["2005-07-29",10.5909,10.6872,10.4712,10.5413,2262600.0],["2005-08-01",10.4858,10.6245,10.4479,10.5675,2343263.0],["2005-08-02",10.5748,10.7777,10.4858,10.7296,3417863.0],["2005-08-03",10.5924,10.7223,10.5383,10.5719,2246063.0],["2005-08-04",10.5062,10.515,10.3661,10.3924,1934888.0],["2005-08-05",10.3559,10.3997,10.2858,10.315,2431688.0],["2005-08-08",10.372,10.4449,10.261,10.299,1986525.0],["2005-08-09",10.3544,10.4318,10.3223,10.3574,1397250.0],["2005-08-10",10.3632,10.5369,10.2785,10.3369,2237963.0],["2005-08-11",10.4157,10.4887,10.2596,10.3851,2062125.0],["2005-08-12",10.3179,10.3793,10.2304,10.3019,2618325.0],["2005-08-15",10.242,10.3734,10.1764,10.3209,2362838.0],["2005-08-16",10.2887,10.375,10.1701,10.1979,2611575.0],["2005-08-17",10.2272,10.2696,10.0574,10.2081,2034450.0],["2005-08-18",10.1335,10.2579,10.0413,10.0852,3389513.0],["2005-08-19",10.053,10.233,10.053,10.1598,3121538.0],["2005-08-22",10.1525,10.2916,10.1013,10.1701,2550825.0],["2005-08-23",10.1876,10.2184,10.1086,10.1613,2333475.0],["2005-08-24",10.1715,10.3838,10.1086,10.1291,2826900.0],["2005-08-25",10.1364,10.2491,10.1144,10.1745,2169113.0],["2005-08-26",10.1408,10.1818,10.0339,10.0954,2577825.0],["2005-08-29",10.0281,10.255,9.9651,10.2155,2471513.0],["2005-08-30",10.1335,10.1876,10.0178,10.1701,2713838.0],["2005-08-31",10.2096,10.2682,10.0398,10.2594,3797213.0],["2005-09-01",10.2521,10.3677,10.2125,10.3223,2619338.0],["2005-09-02",10.3223,10.3721,10.2623,10.2638,1197450.0],["2005-09-06",10.3721,10.4526,10.2901,10.4365,1928138.0],["2005-09-07",10.4556,10.5039,10.3458,10.4892,1493775.0],["2005-09-08",10.5039,10.5039,10.3223,10.3457,1391513.0],["2005-09-09",10.3165,10.4072,10.2521,10.3487,1498163.0],["2005-09-12",10.3589,10.4804,10.3296,10.4424,1050300.0],["2005-09-13",10.4834,10.4834,10.2887,10.3706,1950075.0],["2005-09-14",10.378,10.378,10.2843,10.2989,2528550.0],["2005-09-15",10.2769,10.3443,10.2037,10.3092,2093850.0],["2005-09-16",10.2828,10.3941,10.233,10.3692,3542738.0],["2005-09-19",10.3941,10.4014,10.1554,10.2506,2906550.0],["2005-09-20",10.2447,10.3736,10.1174,10.1496,2737125.0],["2005-09-21",10.1218,10.2462,9.9724,10.1159,2565675.0],["2005-09-22",9.9563,10.2433,9.9241,10.113,2892375.0],["2005-09-23",10.113,10.1642,10.0164,10.1013,1672313.0],["2005-09-26",10.1525,10.1803,9.9724,10.0134,2054363.0],["2005-09-27",10.0456,10.0456,9.8524,9.9124,2758050.0],["2005-09-28",9.9637,10.0046,9.6928,9.7499,3121875.0],["2005-09-29",9.7163,9.9622,9.7163,9.9534,2467800.0],["2005-09-30",9.9944,10.0061,9.7792,9.9388,3685163.0],["2005-10-03",9.9183,10.0778,9.8861,10.0047,2543738.0],["2005-10-04",10.1027,10.1364,9.8319,9.8378,2737125.0],["2005-10-05",9.829,9.8978,9.624,9.646,3001050.0],["2005-10-06",9.605,9.7075,9.4118,9.5069,4955513.0],["2005-10-07",9.5933,9.6811,9.5069,9.6167,2461050.0],["2005-10-10",9.6167,9.6167,9.4586,9.4864,1902825.0],["2005-10-11",9.5157,9.5567,9.4088,9.4557,2983163.0],["2005-10-12",9.4059,9.6035,9.4059,9.4996,3714188.0],["2005-10-13",9.5289,9.5523,9.3429,9.4366,3728363.0],["2005-10-14",9.4366,9.5333,9.3268,9.5157,3138075.0],["2005-10-17",9.5538,9.6621,9.3957,9.4864,1904850.0],["2005-10-18",9.4527,9.504,9.3137,9.3942,2748263.0],["2005-10-19",9.3386,9.5303,9.2859,9.5303,2950425.0],["2005-10-20",9.5918,9.6328,9.3078,9.3883,2581875.0],["2005-10-21",9.5303,9.5303,9.2668,9.381,3691575.0],["2005-10-24",9.3634,9.7265,9.3634,9.7265,3665925.0],["2005-10-25",9.8802,10.0354,9.7763,10.009,4653788.0],["2005-10-26",10.009,10.1276,9.9856,10.0237,3228525.0],["2005-10-27",10.0486,10.0852,9.6679,9.6797,3448238.0],["2005-10-28",9.8246,10.0208,9.7514,10.0208,2796863.0],["2005-10-31",10.0427,10.296,10.0295,10.2506,3906225.0],["2005-11-01",10.2652,10.2931,10.1496,10.2565,2376000.0],["2005-11-02",10.1891,10.4907,10.1891,10.3501,3568050.0],["2005-11-03",10.4453,10.4936,10.3355,10.416,2440800.0],["2005-11-04",10.4131,10.5258,10.3018,10.3853,2220413.0],["2005-11-07",10.3794,10.4819,10.3575,10.4585,1901138.0],["2005-11-08",10.4394,10.5331,10.3604,10.4365,1366538.0],["2005-11-09",10.4497,10.4965,10.3282,10.4219,1977075.0],["2005-11-10",10.476,10.6195,10.2872,10.6034,2851875.0],["2005-11-11",10.6517,10.6693,10.4673,10.5507,2236613.0],["2005-11-14",10.6049,10.6063,10.4336,10.4834,1715513.0],["2005-11-15",10.5407,10.6068,10.3864,10.4687,2652413.0],["2005-11-16",10.5113,10.5495,10.4349,10.5069,2424263.0],["2005-11-17",10.5054,10.6361,10.4143,10.5201,4636913.0],["2005-11-18",10.6391,10.6743,10.4701,10.6303,3443175.0],["2005-11-21",10.6126,10.6347,10.4687,10.5877,2195438.0],["2005-11-22",10.6112,10.6817,10.4907,10.6567,2071238.0],["2005-11-23",10.642,10.6861,10.5818,10.6141,1821825.0],["2005-11-25",10.645,10.6494,10.523,10.5377,504225.0],["2005-11-28",10.5627,10.6538,10.4628,10.5671,2692575.0],["2005-11-29",10.6347,10.7331,10.6126,10.6229,2023313.0],["2005-11-30",10.6288,10.7008,10.5436,10.5524,3633863.0],["2005-12-01",10.5833,10.7434,10.5833,10.7419,2063475.0],["2005-12-02",10.6802,10.811,10.6508,10.739,1927463.0],["2005-12-05",10.7787,10.7787,10.5407,10.6053,1933875.0],["2005-12-06",10.645,10.7346,10.4672,10.5304,3240338.0],["2005-12-07",10.5803,10.5803,10.3629,10.4099,2331113.0],["2005-12-08",10.4305,10.7096,10.4305,10.479,3740175.0],["2005-12-09",10.5157,10.6464,10.4892,10.6259,2470163.0],["2005-12-12",10.6685,10.6699,10.5671,10.6288,3304800.0],["2005-12-13",10.6788,10.6861,10.4349,10.5216,4842788.0],["2005-12-14",10.5216,10.6876,10.5216,10.6215,4897125.0],["2005-12-15",10.6245,10.7438,10.5112,10.6335,3117488.0],["2005-12-16",10.6124,10.6955,10.5761,10.5943,6272100.0],["2005-12-19",10.6335,10.6728,10.5263,10.5625,3351375.0],["2005-12-20",10.5353,10.5746,10.3147,10.3873,4219763.0],["2005-12-21",10.3707,10.6532,10.3344,10.5338,2657813.0],["2005-12-22",10.5293,10.6199,10.5293,10.6139,1563300.0],["2005-12-23",10.6592,10.7997,10.5761,10.6668,1300388.0],["2005-12-27",10.6985,10.7816,10.5716,10.5958,1278788.0],["2005-12-28",10.5761,10.6366,10.5565,10.5716,1457325.0],["2005-12-29",10.5535,10.6698,10.5142,10.5716,1669275.0],["2005-12-30",10.561,10.5988,10.4462,10.4598,2549138.0],["2006-01-03",10.5127,10.694,10.3782,10.629,3868088.0],["2006-01-04",10.6502,10.8813,10.5776,10.8103,4834350.0],["2006-01-05",10.8028,10.8768,10.7695,10.8511,2872125.0],["2006-01-06",10.8783,10.9946,10.7877,10.9433,2215013.0],["2006-01-09",10.8919,10.9387,10.8028,10.8405,2204213.0],["2006-01-10",10.7771,10.8587,10.7046,10.8375,3149888.0],["2006-01-11",10.9176,10.9176,10.762,10.8058,2423925.0],["2006-01-12",10.7907,10.8028,10.6154,10.6668,2551838.0],["2006-01-13",10.7,10.7121,10.6154,10.6562,1359788.0],["2006-01-17",10.6215,10.6819,10.5535,10.5837,3195788.0],["2006-01-18",10.5912,10.7635,10.5731,10.6925,1905525.0],["2006-01-19",10.6653,10.9115,10.6199,10.83,2592675.0],["2006-01-20",10.7892,10.8194,10.5414,10.561,3062813.0],["2006-01-23",10.5293,10.762,10.5112,10.5973,2556563.0],["2006-01-24",10.6139,10.8979,10.5943,10.8587,2412450.0],["2006-01-25",10.7801,10.8692,10.626,10.7469,2792138.0],["2006-01-26",10.8617,10.9841,10.7529,10.9554,2593688.0],["2006-01-27",10.9433,11.2213,10.9433,11.2213,2783700.0],["2006-01-30",11.2938,11.3421,11.2228,11.2439,3335513.0],["2006-01-31",10.8541,10.8934,10.4553,10.5157,7510388.0],["2006-02-01",10.5595,10.7574,10.5308,10.7166,4160363.0],["2006-02-02",10.7438,10.7997,10.3842,10.4553,3502238.0],["2006-02-03",10.4522,10.5021,10.3178,10.3586,3346313.0],["2006-02-06",10.3359,10.5036,10.2513,10.2709,5963625.0],["2006-02-07",10.3012,10.416,10.2407,10.3601,3419550.0],["2006-02-08",10.4492,10.5112,10.286,10.4809,3733088.0],["2006-02-09",10.5187,10.5187,10.2543,10.2634,2922413.0],["2006-02-10",10.274,10.4326,10.2528,10.3722,4080713.0],["2006-02-13",10.416,10.5142,10.4039,10.4477,3257550.0],["2006-02-14",10.4809,10.6109,10.3661,10.552,2801925.0],["2006-02-15",10.5186,10.5762,10.3882,10.5292,2353388.0],["2006-02-16",10.5808,10.6126,10.4943,10.6126,2338538.0],["2006-02-17",10.5762,10.6793,10.5611,10.5929,2473538.0],["2006-02-21",10.5717,10.6081,10.417,10.467,2818463.0],["2006-02-22",10.5368,10.7369,10.4686,10.6824,3347663.0],["2006-02-23",10.6551,10.6975,10.4686,10.4868,2848163.0],["2006-02-24",10.508,10.5732,10.4034,10.5307,2765138.0],["2006-02-27",10.5595,10.74,10.5444,10.6763,1880888.0],["2006-02-28",10.599,10.6626,10.4974,10.5944,2934563.0],["2006-03-01",10.6232,10.746,10.5853,10.746,1851525.0],["2006-03-02",10.6778,10.7248,10.6035,10.6232,2041200.0],["2006-03-03",10.5838,10.6323,10.3791,10.4928,2512350.0],["2006-03-06",10.4655,10.6278,10.4337,10.4852,2654438.0],["2006-03-07",10.4868,10.6263,10.4761,10.5626,2280825.0],["2006-03-08",10.599,10.599,10.4322,10.4731,2398275.0],["2006-03-09",10.4701,10.4822,10.3184,10.3184,3051338.0],["2006-03-10",10.3063,10.5914,10.279,10.5338,2992950.0],["2006-03-13",10.5292,10.5959,10.4337,10.4428,2198813.0],["2006-03-14",10.4337,10.7051,10.4246,10.6551,2521125.0],["2006-03-15",10.6535,10.7961,10.649,10.7961,2299050.0],["2006-03-16",10.7673,10.7885,10.6232,10.649,2312888.0],["2006-03-17",10.7051,10.7491,10.6126,10.746,3883950.0],["2006-03-20",10.7658,10.8552,10.6975,10.8052,1915650.0],["2006-03-21",10.7885,10.9705,10.7324,10.7885,3199500.0],["2006-03-22",10.746,10.8492,10.7036,10.784,2310188.0],["2006-03-23",10.6975,10.7279,10.6141,10.6884,2418188.0],["2006-03-24",10.6778,10.7961,10.6141,10.6975,2714175.0],["2006-03-27",10.696,10.8128,10.6308,10.7915,3116138.0],["2006-03-28",10.8037,10.931,10.6263,10.6824,2534288.0],["2006-03-29",10.6748,10.8673,10.6445,10.8234,2270025.0],["2006-03-30",10.7824,10.9538,10.6702,10.6884,2613263.0],["2006-03-31",10.6763,10.7339,10.5747,10.6869,3020963.0],["2006-04-03",10.7612,10.784,10.599,10.6884,2927475.0],["2006-04-04",10.6627,10.9098,10.6354,10.8598,2371950.0],["2006-04-05",10.8264,10.8719,10.696,10.7764,1580850.0],["2006-04-06",10.7278,10.743,10.5444,10.5656,3737475.0],["2006-04-07",10.6172,10.6702,10.5732,10.6081,2855588.0],["2006-04-10",10.6566,10.8401,10.6338,10.8249,2396925.0],["2006-04-11",10.8143,10.8461,10.7127,10.7627,2326388.0],["2006-04-12",10.7794,10.8294,10.7036,10.746,1102275.0],["2006-04-13",10.7278,10.8188,10.6445,10.74,1655100.0],["2006-04-17",10.74,10.8037,10.5444,10.6126,2232900.0],["2006-04-18",10.6141,10.9614,10.6141,10.9219,2801925.0],["2006-04-19",10.9174,11.0766,10.881,11.0675,2393550.0],["2006-04-20",10.9993,11.2161,10.9917,11.0175,2474213.0],["2006-04-21",11.1236,11.1236,10.8021,10.8294,2237625.0],["2006-04-24",10.784,11.0463,10.7809,10.9811,2394225.0],["2006-04-25",11.2206,11.2206,10.7278,10.8916,4678425.0],["2006-04-26",10.9462,11.2965,10.9037,11.2434,3799238.0],["2006-04-27",11.1115,11.4132,11.0675,11.2297,2785725.0],["2006-04-28",11.2206,11.2752,10.9068,10.9068,3412800.0],["2006-05-01",10.8916,11.2934,10.8719,11.0584,3964950.0],["2006-05-02",11.069,11.1494,10.9295,10.9553,5986913.0],["2006-05-03",10.9204,11.1448,10.9083,11.1388,3081038.0],["2006-05-04",11.1782,11.5254,11.1782,11.4981,5919075.0],["2006-05-05",11.5087,11.5603,11.4451,11.5087,2964263.0],["2006-05-08",11.5057,11.9257,11.4936,11.718,4736138.0],["2006-05-09",11.7771,12.1016,11.6953,12.0182,4399988.0],["2006-05-10",11.9803,12.3169,11.9636,12.1699,5319675.0],["2006-05-11",12.1183,12.1759,11.9409,12.041,4950788.0],["2006-05-12",11.9409,12.0667,11.7362,11.7908,3875850.0],["2006-05-15",11.7332,11.8272,11.6255,11.7877,2935913.0],["2006-05-16",11.8806,11.9187,11.6934,11.7695,4002075.0],["2006-05-17",11.7543,11.8304,11.4727,11.4955,3963938.0],["2006-05-18",11.4863,11.5883,11.4163,11.4376,4117163.0],["2006-05-19",11.3387,11.7086,11.3372,11.6584,6900525.0],["2006-05-22",11.532,11.6036,11.2078,11.5214,5205938.0],["2006-05-23",11.5396,11.6979,11.3646,11.3722,3829613.0],["2006-05-24",11.2915,11.5731,11.2641,11.4042,4978125.0],["2006-05-25",11.4042,11.6538,11.3768,11.6447,3448238.0],["2006-05-26",11.6919,11.8715,11.6614,11.8684,2933213.0],["2006-05-30",11.7847,11.8699,11.5472,11.5503,2740838.0],["2006-05-31",11.5807,11.7908,11.5153,11.6979,2667938.0],["2006-06-01",11.6599,12.1394,11.5488,12.1226,5151938.0],["2006-06-02",12.1774,12.1835,11.8121,12.0237,3020288.0],["2006-06-05",11.9247,12.0511,11.6447,11.6523,2870100.0],["2006-06-06",11.7451,11.7969,11.4483,11.7588,5720963.0],["2006-06-07",11.8243,11.9019,11.494,11.5153,3114450.0],["2006-06-08",11.4163,11.4924,11.2002,11.3296,7197863.0],["2006-06-09",11.3402,11.5061,11.3144,11.3494,3350363.0],["2006-06-12",11.4163,11.4407,11.2108,11.223,3210975.0],["2006-06-13",11.2032,11.4376,11.2032,11.3098,4882613.0],["2006-06-14",11.2717,11.3996,11.2489,11.3615,3364200.0],["2006-06-15",11.3554,11.7497,11.3554,11.6995,3514050.0],["2006-06-16",11.6416,11.7619,11.6066,11.6919,4038525.0],["2006-06-19",11.6447,11.7512,11.5807,11.6203,2213663.0],["2006-06-20",11.6614,11.9948,11.6142,11.8654,3835013.0],["2006-06-21",11.9293,12.3205,11.8821,12.1013,4772588.0],["2006-06-22",12.0572,12.1028,11.7877,11.9095,2539350.0],["2006-06-23",11.8684,12.0602,11.8136,11.9202,1554525.0],["2006-06-26",11.9095,11.9963,11.8547,11.9171,1495463.0],["2006-06-27",11.9643,12.0709,11.8836,11.94,3012863.0],["2006-06-28",11.9613,12.0967,11.911,12.0556,2247075.0],["2006-06-29",12.1561,12.494,12.0541,12.494,4541738.0],["2006-06-30",12.494,12.6173,12.4271,12.5397,5108400.0],["2006-07-03",12.6523,12.6676,12.5047,12.6067,1097550.0],["2006-07-05",12.6341,12.6341,12.2611,12.3692,3737813.0],["2006-07-06",12.4316,12.5351,12.3144,12.3586,2076300.0],["2006-07-07",12.3616,12.4164,12.1774,12.2003,2366550.0],["2006-07-10",12.252,12.322,12.1013,12.1622,1643963.0],["2006-07-11",12.1713,12.2916,12.01,12.2459,3321000.0],["2006-07-12",12.3053,12.4164,12.1424,12.2048,2386800.0],["2006-07-13",12.2535,12.2672,11.9293,11.9324,2555888.0],["2006-07-14",11.9871,12.0374,11.7284,11.7588,2792813.0],["2006-07-17",11.8182,11.873,11.6888,11.8182,3128625.0],["2006-07-18",11.8776,12.013,11.7527,11.9187,2124900.0],["2006-07-19",11.9658,12.2079,11.9552,12.1181,3150563.0],["2006-07-20",12.1044,12.1394,11.8258,11.838,2581200.0],["2006-07-21",11.7497,11.8669,11.6218,11.6462,4257225.0],["2006-07-24",11.7558,12.013,11.7208,12.013,3011175.0],["2006-07-25",11.9247,11.94,11.7208,11.9278,4282875.0],["2006-07-26",11.9689,12.1089,11.7938,12.0176,3500888.0],["2006-07-27",12.1257,12.2505,11.8669,11.9156,3830963.0],["2006-07-28",12.0024,12.3296,11.9582,12.2688,4062150.0],["2006-07-31",12.2124,12.354,12.0861,12.2916,2910600.0],["2006-08-01",12.2657,12.2657,12.1089,12.2368,2348663.0],["2006-08-02",12.2611,12.4057,12.1378,12.3144,2674688.0],["2006-08-03",12.2916,12.7589,12.1987,12.6478,4647713.0],["2006-08-04",12.6934,12.9202,12.491,12.6326,2722950.0],["2006-08-07",12.596,12.7132,12.4925,12.6371,2439788.0],["2006-08-08",12.7178,12.8137,12.4788,12.5899,2405363.0],["2006-08-09",12.5778,12.8852,12.4819,12.494,2998013.0],["2006-08-10",12.4362,12.6295,12.2916,12.5732,2479613.0],["2006-08-11",12.6196,12.6196,12.3616,12.4689,2031300.0],["2006-08-14",12.6173,12.8525,12.4187,12.437,2614950.0],["2006-08-15",12.6287,12.9918,12.5123,12.8913,3384000.0],["2006-08-16",13.0861,13.2946,12.889,13.2877,3146175.0],["2006-08-17",13.2877,13.471,13.1182,13.3611,2335275.0],["2006-08-18",13.3106,13.4962,13.0494,13.1319,3015450.0],["2006-08-21",13.1136,13.1525,12.9509,13.0265,1784700.0],["2006-08-22",12.9944,13.0975,12.8707,13.0311,2089125.0],["2006-08-23",12.9899,13.1021,12.7584,12.8707,1539225.0],["2006-08-24",12.9921,13.0311,12.6736,12.7882,1638225.0],["2006-08-25",12.4399,12.653,12.4399,12.4972,3622950.0],["2006-08-28",12.5132,12.708,12.4468,12.5912,4114575.0],["2006-08-29",12.543,12.6393,12.3987,12.6164,3598425.0],["2006-08-30",12.6461,12.6461,12.4376,12.4812,2126925.0],["2006-08-31",12.5132,12.6484,12.4353,12.527,4154850.0],["2006-09-01",12.6713,12.779,12.5934,12.7355,2683125.0],["2006-09-05",12.7355,13.203,12.6049,12.9188,4104225.0],["2006-09-06",12.7378,12.8203,12.4583,12.4766,4846500.0],["2006-09-07",12.2016,12.5201,12.181,12.3254,3857175.0],["2006-09-08",12.2887,12.5843,12.2658,12.472,2608425.0],["2006-09-11",12.3093,12.472,12.1581,12.3712,2569275.0],["2006-09-12",12.2818,12.5957,12.2406,12.5614,2882700.0],["2006-09-13",12.5155,12.6828,12.4857,12.5934,2643975.0],["2006-09-14",12.6049,12.7378,12.4835,12.5637,2538000.0],["2006-09-15",12.6393,12.7172,12.3803,12.401,6135300.0],["2006-09-18",12.3551,12.4995,12.2933,12.3574,2907000.0],["2006-09-19",12.3964,12.5224,12.291,12.3987,3609675.0],["2006-09-20",12.4308,12.5934,12.3368,12.5659,4933575.0],["2006-09-21",12.5889,12.5889,12.3781,12.4972,4120875.0],["2006-09-22",12.5155,12.5499,12.2979,12.5224,3331350.0],["2006-09-25",12.5201,12.7195,12.3024,12.6874,3877200.0],["2006-09-26",12.6461,13.164,12.5912,13.0609,5467950.0],["2006-09-27",13.0036,13.2465,12.9234,13.0884,3964500.0],["2006-09-28",13.1502,13.1755,13.0609,13.1067,3191175.0],["2006-09-29",13.054,13.1273,12.9555,13.0655,2657025.0],["2006-10-02",13.0655,13.2282,12.9876,13.0471,3262725.0],["2006-10-03",13.1182,13.1594,12.999,13.0998,4822650.0],["2006-10-04",13.0976,13.4298,13.0128,13.4,4672350.0],["2006-10-05",13.3404,13.5742,13.2625,13.494,3670875.0],["2006-10-06",13.4848,13.581,13.3427,13.4756,2796300.0],["2006-10-09",13.5192,13.6727,13.3336,13.5925,3463200.0],["2006-10-10",13.6154,13.7941,13.5604,13.691,3824775.0],["2006-10-11",13.7048,13.7048,13.4963,13.6566,2365200.0],["2006-10-12",13.7093,13.8789,13.4756,13.8789,3648825.0],["2006-10-13",13.84,14.0324,13.7987,14.0187,2250000.0],["2006-10-16",13.9614,14.1653,13.9385,14.0691,2835450.0],["2006-10-17",13.9614,14.0485,13.8537,13.9545,2904975.0],["2006-10-18",14.0805,14.2134,13.9316,14.0164,2977875.0],["2006-10-19",13.9018,14.1837,13.8308,14.0279,3602475.0],["2006-10-20",13.9958,13.9958,13.5764,13.8835,4478175.0],["2006-10-23",13.7964,14.328,13.6658,13.9774,5245875.0],["2006-10-24",14.2409,14.3211,13.8239,13.9454,5841000.0],["2006-10-25",13.9706,13.9729,13.7895,13.8881,4501350.0],["2006-10-26",13.8629,13.9087,13.6589,13.7758,4801275.0],["2006-10-27",13.691,13.8193,13.5673,13.6154,2884950.0],["2006-10-30",13.5764,13.746,13.5673,13.6337,2531025.0],["2006-10-31",13.6085,13.7437,13.4023,13.5673,3730500.0],["2006-11-01",13.4848,13.7437,13.4229,13.4527,3358575.0],["2006-11-02",13.4527,13.6337,13.4275,13.5673,2513925.0],["2006-11-03",13.6039,13.6108,13.2992,13.4115,2462850.0],["2006-11-06",13.4779,13.7483,13.4481,13.6017,2438550.0],["2006-11-07",13.5787,13.6796,13.4848,13.6589,3810825.0],["2006-11-08",13.6085,13.8262,13.5192,13.7552,2809800.0],["2006-11-09",13.7277,13.8148,13.6566,13.7002,1780650.0],["2006-11-10",13.9454,14.3601,13.8812,14.3257,6104475.0],["2006-11-13",14.3028,14.5732,14.2478,14.548,4050900.0],["2006-11-14",14.5113,14.8619,14.4792,14.8436,4790475.0],["2006-11-15",14.8091,14.9953,14.7677,14.8804,3489525.0],["2006-11-16",14.8942,15.0436,14.839,14.9792,2088900.0],["2006-11-17",14.9424,15.3722,14.8987,15.3355,4679325.0],["2006-11-20",15.3607,15.3607,15.0504,15.1194,3235950.0],["2006-11-21",15.1286,15.1355,14.9907,15.1263,2285775.0],["2006-11-22",15.1079,15.1148,14.7746,15.0596,2914200.0],["2006-11-24",14.9401,15.101,14.924,14.9286,953550.0],["2006-11-27",14.5976,14.8574,14.5494,14.7838,4115025.0],["2006-11-28",14.7425,14.9286,14.7264,14.8367,2845125.0],["2006-11-29",14.8827,15.0688,14.8344,14.9815,2394900.0],["2006-11-30",15.0045,15.1562,14.9033,15.0091,3171600.0],["2006-12-01",15.0573,15.0573,14.577,14.8068,3971475.0],["2006-12-04",14.947,15.1998,14.8252,15.17,4219875.0],["2006-12-05",15.2803,15.6733,15.0803,15.5722,5190525.0],["2006-12-06",15.6526,15.6733,15.1746,15.2711,5162400.0],["2006-12-07",15.4251,15.4665,15.1401,15.1401,2730150.0],["2006-12-08",15.1608,15.7423,15.0665,15.5308,3542175.0],["2006-12-11",15.5308,15.7538,15.4136,15.609,3208500.0],["2006-12-12",15.6572,15.7032,15.4228,15.6802,4296150.0],["2006-12-13",15.8365,15.917,15.5446,15.6595,5315400.0],["2006-12-14",15.7827,15.9579,15.7116,15.7708,5460300.0],["2006-12-15",15.8466,15.9224,15.4867,15.5577,5906700.0],["2006-12-18",15.6169,15.7069,15.392,15.5435,3412575.0],["2006-12-19",15.4938,15.6146,15.3612,15.4654,4252950.0],["2006-12-20",15.4464,15.6951,15.4298,15.6808,2543850.0],["2006-12-21",15.7235,15.8656,15.4748,15.598,2664900.0],["2006-12-22",15.4748,15.7069,15.3896,15.4654,1624950.0],["2006-12-26",15.4109,15.5838,15.3967,15.5553,1044450.0],["2006-12-27",15.7211,15.8632,15.6809,15.7424,1788300.0],["2006-12-28",15.6761,15.7211,15.4369,15.5553,1633275.0],["2006-12-29",15.4393,15.6027,15.3493,15.3683,1902150.0],["2007-01-03",15.4914,15.6359,15.0581,15.3706,4927950.0],["2007-01-04",15.3801,15.3872,15.0391,15.2972,9631350.0],["2007-01-05",15.328,15.3943,15.2688,15.3209,3881925.0],["2007-01-08",15.3612,15.6264,15.1859,15.4488,3117150.0],["2007-01-09",15.3967,15.759,15.3967,15.6832,4292550.0],["2007-01-10",15.598,15.8419,15.5861,15.8206,11202300.0],["2007-01-11",15.8821,16.2136,15.759,16.0645,3017250.0],["2007-01-12",16.0739,16.4741,16.0124,16.2634,4995675.0],["2007-01-16",16.2492,16.4268,16.1805,16.422,2670750.0],["2007-01-17",16.3984,16.5096,16.2302,16.2515,3339450.0],["2007-01-18",16.2728,16.4339,15.9342,15.9745,4243275.0],["2007-01-19",15.8324,16.2208,15.8064,16.0858,3022425.0],["2007-01-22",16.0195,16.0645,15.6524,15.7093,3780900.0],["2007-01-23",15.6027,15.7993,15.5648,15.5648,4813425.0],["2007-01-24",15.5743,15.7543,15.5719,15.7401,3610350.0],["2007-01-25",15.5838,15.6406,15.1741,15.1931,3928050.0],["2007-01-26",15.2759,15.4583,14.9728,15.3778,4348125.0],["2007-01-29",15.4843,15.7164,15.2451,15.598,5596200.0],["2007-01-30",15.4961,15.7069,15.2333,15.598,3246750.0],["2007-01-31",15.5814,15.9058,15.2523,15.8277,4594725.0],["2007-02-01",15.7945,16.2326,15.7945,16.1024,4547025.0],["2007-02-02",16.1024,16.5452,16.081,16.5215,5361750.0],["2007-02-05",16.512,16.6304,16.4078,16.4126,5573475.0],["2007-02-06",16.5049,16.5239,16.2066,16.5049,4814325.0],["2007-02-07",16.5428,16.7867,16.4457,16.6683,3739050.0],["2007-02-08",16.6565,16.6707,16.2066,16.4457,5410575.0],["2007-02-09",16.5404,16.6091,16.2065,16.2729,2993850.0],["2007-02-12",16.2231,16.4836,16.1805,16.3794,3938850.0],["2007-02-13",16.3818,16.5665,16.3676,16.5428,2492550.0],["2007-02-14",16.6235,17.184,16.5879,17.184,4579875.0],["2007-02-15",17.108,17.26,17.051,17.1365,3180600.0],["2007-02-16",17.108,17.412,17.0914,17.3004,3799125.0],["2007-02-20",17.1911,17.5473,16.9988,17.5236,3532725.0],["2007-02-21",17.488,17.583,17.3407,17.5663,4165200.0],["2007-02-22",17.5568,17.564,17.2885,17.564,2428875.0],["2007-02-23",17.6138,17.6281,17.317,17.3882,2897550.0],["2007-02-26",17.5331,17.5996,17.3407,17.5473,3251025.0],["2007-02-27",17.241,17.3502,16.5238,16.5333,5009400.0],["2007-02-28",16.5096,16.7233,16.4098,16.5024,4279275.0],["2007-03-01",16.3172,16.7399,16.0061,16.5096,5396625.0],["2007-03-02",16.3053,16.4454,16.1605,16.2436,4075200.0],["2007-03-05",16.2032,16.3599,15.9729,16.0963,3930525.0],["2007-03-06",16.1985,16.4288,15.9729,16.3291,4948650.0],["2007-03-07",16.2507,16.5689,16.1961,16.4573,3555675.0],["2007-03-08",16.5808,16.7067,16.4051,16.5951,3050550.0],["2007-03-09",16.8278,17.0605,16.7755,16.9085,3758400.0],["2007-03-12",16.9085,17.0391,16.8349,16.9631,3373875.0],["2007-03-13",16.7827,16.8302,16.3908,16.4359,4321125.0],["2007-03-14",16.5381,17.0249,16.4929,16.9513,5926500.0],["2007-03-15",16.7969,17.1484,16.7969,17.0391,3580425.0],["2007-03-16",16.9893,17.3146,16.9703,17.1769,6346575.0],["2007-03-19",17.3407,17.7445,17.2909,17.7065,5164425.0],["2007-03-20",17.7397,17.9558,17.6661,17.9297,4657050.0],["2007-03-21",17.9582,18.3738,17.7682,18.3524,4884750.0],["2007-03-22",18.4165,18.578,18.217,18.2788,4915350.0],["2007-03-23",18.1529,18.1862,17.7848,17.8513,5842800.0],["2007-03-26",17.8204,17.9131,17.5616,17.8964,3882375.0],["2007-03-27",17.8252,17.8252,17.3122,17.3336,5344650.0],["2007-03-28",17.1531,17.4524,17.1318,17.1413,5666850.0],["2007-03-29",17.3265,17.5236,17.2529,17.5117,4189050.0],["2007-03-30",17.6162,17.7088,17.1888,17.431,3588750.0],["2007-04-02",17.5117,17.6875,17.4001,17.6281,3828825.0],["2007-04-03",17.8917,18.0199,17.7254,17.9368,3942900.0],["2007-04-04",17.9368,18.0223,17.6542,17.7801,2899350.0],["2007-04-05",17.7112,17.7658,17.6542,17.7421,2390625.0],["2007-04-09",17.8086,17.8086,17.5972,17.7255,2630925.0],["2007-04-10",17.6922,17.7967,17.6352,17.7492,2977650.0],["2007-04-11",17.7065,17.7539,17.4405,17.5901,3468825.0],["2007-04-12",17.4239,17.6186,17.2719,17.5806,2788200.0],["2007-04-13",17.5545,17.6328,17.3336,17.4832,3241125.0],["2007-04-16",17.5141,17.7397,17.5141,17.7326,2727900.0],["2007-04-17",17.7801,17.8893,17.716,17.8751,1968750.0],["2007-04-18",17.7088,17.7777,17.6352,17.6661,2650050.0],["2007-04-19",17.6566,17.8062,17.5046,17.7777,2753100.0],["2007-04-20",18.1054,18.3928,17.8941,18.0983,5303700.0],["2007-04-23",18.1078,18.8297,18.1078,18.711,6018975.0],["2007-04-24",19.8651,21.5394,19.8058,20.5562,16490250.0],["2007-04-25",20.5586,20.6037,20.1145,20.2285,7293825.0],["2007-04-26",20.2214,20.2214,19.9696,20.0171,4077900.0],["2007-04-27",20.0694,20.5942,19.8485,20.4897,8579925.0],["2007-04-30",20.4232,20.5372,19.9435,19.9435,4460400.0],["2007-05-01",20.029,20.2451,19.9198,20.2285,3697650.0],["2007-05-02",20.2047,20.5396,20.0338,20.5348,3479400.0],["2007-05-03",20.6061,20.6251,20.3995,20.5895,2422125.0],["2007-05-04",20.5894,20.9338,20.4612,20.6227,4766625.0],["2007-05-07",20.5942,20.8269,20.4992,20.6655,2295900.0],["2007-05-08",20.6369,20.7414,20.3425,20.7391,3299175.0],["2007-05-09",20.7177,21.1238,20.5562,21.1,4198050.0],["2007-05-10",20.8436,20.8934,20.314,20.4612,3181275.0],["2007-05-11",20.7391,20.9528,20.5206,20.8626,2029950.0],["2007-05-14",20.9908,21.0335,20.5396,20.7961,6214725.0],["2007-05-15",20.8293,20.8649,20.3259,20.3377,4051575.0],["2007-05-16",20.4854,20.5735,20.2305,20.5735,3307275.0],["2007-05-17",20.4973,20.5878,20.2162,20.3425,2252025.0],["2007-05-18",20.3592,20.6259,20.3187,20.5783,3989025.0],["2007-05-21",20.5449,21.0165,20.4544,21.0046,3352275.0],["2007-05-22",20.8284,20.876,20.5949,20.7021,2545200.0],["2007-05-23",20.6998,21.0213,20.5426,20.5616,2221650.0],["2007-05-24",20.6283,20.7283,20.0257,20.0829,3294900.0],["2007-05-25",20.1662,20.4163,20.1424,20.3163,1686825.0],["2007-05-29",20.2949,20.5783,20.2377,20.3401,1833525.0],["2007-05-30",20.3091,20.5807,20.1067,20.5807,2727675.0],["2007-05-31",20.6164,20.9713,20.6069,20.7855,3400425.0],["2007-06-01",20.8855,21.0022,20.4687,20.6759,3560400.0],["2007-06-04",20.5616,20.7641,20.4806,20.7498,2965725.0],["2007-06-05",20.6354,21.2499,20.4711,21.1975,5993100.0],["2007-06-06",21.1713,21.1713,20.7355,20.8808,3843675.0],["2007-06-07",20.5068,20.7664,20.3639,20.4044,4099725.0],["2007-06-08",20.2758,20.6354,19.9971,20.5545,4397625.0],["2007-06-11",20.5378,20.957,20.4568,20.8355,2268000.0],["2007-06-12",20.7688,20.926,20.5164,20.5521,3309750.0],["2007-06-13",20.5783,21.1856,20.4902,21.1547,3883050.0],["2007-06-14",21.1166,21.7215,21.1166,21.3833,4223025.0],["2007-06-15",21.6834,21.8144,21.4333,21.5929,5641425.0],["2007-06-18",21.6429,21.6715,21.2309,21.2333,3417975.0],["2007-06-19",21.1666,21.6,21.0856,21.5,2960100.0],["2007-06-20",21.5619,21.9811,21.0975,21.1189,4854375.0],["2007-06-21",21.0594,21.4333,20.9879,21.2999,3631275.0],["2007-06-22",21.2952,21.3142,20.8022,20.8212,7221600.0],["2007-06-25",20.8712,21.0118,20.4378,20.5259,2993400.0],["2007-06-26",20.7712,20.7712,20.321,20.4282,3429675.0],["2007-06-27",20.2615,20.9236,20.0567,20.9117,5135850.0],["2007-06-28",20.8236,21.0403,20.7593,20.8284,2696175.0],["2007-06-29",20.8379,20.9022,20.4878,20.7307,4144950.0],["2007-07-02",20.7903,21.3476,20.7236,21.3119,3002400.0],["2007-07-03",21.3357,21.4214,21.1642,21.3785,1583775.0],["2007-07-05",21.1928,21.4071,20.9975,21.269,3156075.0],["2007-07-06",21.288,21.3571,21.0904,21.1523,3358800.0],["2007-07-09",21.8049,22.6266,21.7525,22.2693,7008300.0],["2007-07-10",21.9502,22.2241,21.793,21.8287,4878900.0],["2007-07-11",21.7501,21.8787,21.5214,21.7692,3945375.0],["2007-07-12",21.843,22.2074,21.7239,22.1979,4880475.0],["2007-07-13",22.0431,22.336,21.862,22.3336,3344400.0],["2007-07-16",22.4075,22.6742,22.3646,22.4241,4541850.0],["2007-07-17",22.4741,22.7004,22.2288,22.5218,2972700.0],["2007-07-18",22.6528,23.2625,22.5218,23.2435,5027850.0],["2007-07-19",23.2697,23.4912,23.1863,23.2363,4976325.0],["2007-07-20",23.222,23.222,22.5075,22.6028,6264000.0],["2007-07-23",22.6028,23.2339,22.6004,23.1553,4680225.0],["2007-07-24",23.3173,23.4149,21.7596,22.0812,5680125.0],["2007-07-25",21.7048,21.8739,20.5354,20.926,6646275.0],["2007-07-26",20.6759,20.6807,18.9944,19.7375,15194475.0],["2007-07-27",19.7375,19.828,19.235,19.3303,9575100.0],["2007-07-30",19.3279,20.1472,19.3279,20.0638,6569775.0],["2007-07-31",20.2425,20.3473,19.4874,19.4874,7094925.0],["2007-08-01",19.3636,19.6423,19.0278,19.4993,5999850.0],["2007-08-02",19.6256,19.959,19.3422,19.9471,6550425.0],["2007-08-03",19.9424,19.9828,19.2088,19.2112,4971375.0],["2007-08-06",19.516,20.0233,19.0897,19.959,5754375.0],["2007-08-07",19.7971,20.0186,19.4708,19.7208,6015600.0],["2007-08-08",19.628,19.909,18.9539,19.5113,5700825.0],["2007-08-09",19.447,19.8638,18.9825,19.0325,5240025.0],["2007-08-10",19.2326,19.8471,19.054,19.5684,4303350.0],["2007-08-13",19.5684,20.0472,19.2064,19.778,4353075.0],["2007-08-14",19.878,19.9471,19.2612,19.2659,3366000.0],["2007-08-15",19.3113,19.8656,18.6854,18.7881,4136850.0],["2007-08-16",18.671,19.0748,17.2089,17.8181,8295750.0],["2007-08-17",18.0499,18.6137,17.8874,18.5181,7027425.0],["2007-08-20",18.4871,18.8263,18.1932,18.769,3894525.0],["2007-08-21",18.7212,18.8765,18.6209,18.8001,3419325.0],["2007-08-22",18.8765,19.8967,18.726,19.8441,4322925.0],["2007-08-23",20.1093,20.1117,19.395,19.4595,3477825.0],["2007-08-24",19.4475,19.9301,19.3567,19.9277,2147175.0],["2007-08-27",19.8704,19.9349,19.5909,19.6984,2181825.0],["2007-08-28",19.4834,19.6984,19.0629,19.0844,3167550.0],["2007-08-29",19.211,19.8226,19.0294,19.8202,2735550.0],["2007-08-30",19.7485,20.0615,19.438,19.8393,1827000.0],["2007-08-31",20.0018,20.5298,20.0018,20.439,2568600.0],["2007-09-04",20.5059,20.9144,20.1666,20.6946,2850975.0],["2007-09-05",20.4533,20.6038,20.1523,20.3578,2486250.0],["2007-09-06",20.5417,20.7114,20.0042,20.2909,2416950.0],["2007-09-07",19.9922,20.1571,19.352,19.481,3139425.0],["2007-09-10",19.6363,19.9062,19.0844,19.4021,2291850.0],["2007-09-11",19.5574,19.9516,19.3687,19.9086,2361150.0],["2007-09-12",19.825,20.3793,19.825,20.0376,3198600.0],["2007-09-13",20.2407,20.5417,19.8608,20.2288,2992050.0],["2007-09-14",19.9564,20.4557,19.9564,20.2957,1994850.0],["2007-09-17",20.2503,20.2789,19.8776,20.095,1880100.0],["2007-09-18",20.3243,21.1725,20.1165,21.0076,3871350.0],["2007-09-19",21.0602,21.8772,21.0434,21.6168,3280275.0],["2007-09-20",21.5141,21.7889,21.2107,21.2752,3068550.0],["2007-09-21",21.5643,21.5738,21.1534,21.495,5319675.0],["2007-09-24",21.5069,21.5452,20.8858,21.0148,2205225.0],["2007-09-25",20.4056,20.5561,20.126,20.439,4237425.0],["2007-09-26",20.5967,21.0817,20.5035,20.8332,2644875.0],["2007-09-27",21.0243,21.2441,20.6899,20.826,2358675.0],["2007-09-28",20.9097,21.0673,20.2025,20.3673,5218425.0],["2007-10-01",20.4653,20.9264,20.3673,20.8451,4136850.0],["2007-10-02",20.7687,20.8929,20.654,20.8045,1723950.0],["2007-10-03",20.6636,20.9527,20.4127,20.4748,2858850.0],["2007-10-04",20.6325,20.6325,20.2311,20.5155,1928025.0],["2007-10-05",20.6779,21.1247,20.4915,21.1032,2524725.0],["2007-10-08",20.9336,21.0243,20.7591,20.9861,1659150.0],["2007-10-09",20.9861,20.9957,20.5991,20.7854,3208950.0],["2007-10-10",20.8213,20.9646,19.9397,20.0543,3486450.0],["2007-10-11",20.1045,20.5166,19.8895,19.9683,3514350.0],["2007-10-12",19.8716,20.1547,19.7426,20.0687,2378250.0],["2007-10-15",20.298,20.298,19.3949,19.8572,3265350.0],["2007-10-16",19.4236,20.1439,19.4129,19.9218,3146550.0],["2007-10-17",19.2588,19.6386,18.3951,18.8717,6214500.0],["2007-10-18",18.8681,19.2588,18.5349,19.2373,4782000.0],["2007-10-19",19.1082,19.3089,17.6031,17.6963,7436550.0],["2007-10-22",17.8647,18.2804,17.578,17.8432,4190100.0],["2007-10-23",17.5601,18.0546,17.32,18.0546,4472700.0],["2007-10-24",19.0832,20.2013,18.9183,20.1475,8386500.0],["2007-10-25",20.2013,20.3984,19.0903,19.6422,6702750.0],["2007-10-26",20.0257,20.0687,19.4666,19.6602,3238650.0],["2007-10-29",19.7175,19.868,19.3878,19.5419,2469600.0],["2007-10-30",19.4236,19.5204,19.1047,19.2874,4116300.0],["2007-10-31",19.5204,19.9791,19.3125,19.911,4128000.0],["2007-11-01",19.7462,19.997,19.1262,19.2373,3581700.0],["2007-11-02",19.5025,19.7605,19.1226,19.7211,3090300.0],["2007-11-05",19.8572,19.9433,19.2337,19.7856,3848700.0],["2007-11-06",19.8322,20.2228,19.696,19.8716,4351200.0],["2007-11-07",19.5849,19.6852,18.6603,18.6675,3873000.0],["2007-11-08",18.6961,18.8287,18.0547,18.542,8895600.0],["2007-11-09",17.9256,18.3951,17.2627,17.2627,8070600.0],["2007-11-12",17.2053,17.7357,16.9831,17.1623,4422600.0],["2007-11-13",17.2053,18.0045,17.148,17.9973,9480000.0],["2007-11-14",17.9579,18.0869,17.5458,17.6354,5278200.0],["2007-11-15",17.603,18.2612,17.0095,17.1462,3751500.0],["2007-11-16",17.139,17.3872,16.7433,16.9304,12066450.0],["2007-11-19",16.8476,17.0131,16.7182,16.8117,4092900.0],["2007-11-20",16.8872,17.3944,16.6498,17.067,4101450.0],["2007-11-21",17.3872,17.5958,16.9052,17.1498,4067400.0],["2007-11-23",17.3009,17.5239,17.0886,17.3332,1155600.0],["2007-11-26",17.2793,17.4843,16.5995,16.6606,3329400.0],["2007-11-27",16.6282,17.3368,16.6282,17.308,4626450.0],["2007-11-28",17.5526,18.2145,17.1534,18.2073,3948150.0],["2007-11-29",17.9807,18.2073,17.7576,18.1389,2775900.0],["2007-11-30",18.3332,18.5741,18.0886,18.2037,3439350.0],["2007-12-03",18.218,18.3907,17.8404,17.8763,2896950.0],["2007-12-04",17.6533,18.2073,17.4447,18.2037,4505250.0],["2007-12-05",19.1209,19.7827,18.7036,19.6208,5747250.0],["2007-12-06",19.682,20.1316,19.5201,20.0596,4776750.0],["2007-12-07",19.8043,20.3941,19.7467,20.2718,5761350.0],["2007-12-10",20.2718,20.7538,20.11,20.6855,3228300.0],["2007-12-11",20.7502,20.8941,19.4734,19.5021,4040700.0],["2007-12-12",20.0129,20.1711,19.5633,19.851,4991400.0],["2007-12-13",19.6532,20.1999,19.6532,20.1172,3735900.0],["2007-12-14",19.5092,19.9597,19.2785,19.4653,4398150.0],["2007-12-17",19.2016,19.674,18.4545,18.4765,3632700.0],["2007-12-18",18.7695,19.2016,18.7072,19.0954,4224900.0],["2007-12-19",19.1467,19.2968,18.9709,19.0807,2909400.0],["2007-12-20",19.2639,19.7766,19.0661,19.6777,3341700.0],["2007-12-21",20.022,20.7874,19.8572,20.7215,7326300.0],["2007-12-24",20.8643,20.9742,20.5091,20.7142,812100.0],["2007-12-26",20.5347,21.0694,20.3479,20.9559,1411650.0],["2007-12-27",20.9302,21.0328,20.1685,20.1685,2547300.0],["2007-12-28",20.3809,20.6262,20.2087,20.4798,1947150.0],["2007-12-31",20.3369,20.6555,19.9341,19.9524,2444700.0],["2008-01-02",19.8388,20.3406,19.3408,19.403,3391200.0],["2008-01-03",19.3151,19.7876,19.3115,19.425,3296100.0],["2008-01-04",19.9048,19.9048,18.4069,18.4765,5080500.0],["2008-01-07",18.6046,19.0295,18.3739,18.7145,4589400.0],["2008-01-08",18.872,18.894,17.6524,17.6634,5446500.0],["2008-01-09",18.059,18.059,17.0079,17.6927,5874000.0],["2008-01-10",17.1837,18.2897,17.1837,18.0406,7531050.0],["2008-01-11",17.7257,17.9418,17.0482,17.147,4903350.0],["2008-01-14",17.1617,17.8429,17.1617,17.8209,2953650.0],["2008-01-15",17.473,17.7587,17.0115,17.0738,4198350.0],["2008-01-16",17.418,17.5572,16.5428,17.0811,6833400.0],["2008-01-17",16.8907,17.2935,15.8359,15.8396,7006800.0],["2008-01-18",15.8909,16.6892,15.8359,16.2864,7475400.0],["2008-01-22",15.6308,16.356,15.4807,16.1179,5701650.0],["2008-01-23",15.6015,17.5792,15.228,17.3448,8376300.0],["2008-01-24",16.6673,17.4254,16.638,16.8943,7222050.0],["2008-01-25",16.92,17.5536,16.8577,17.1031,12158850.0],["2008-01-28",17.1653,17.7623,16.8394,17.6415,5323500.0],["2008-01-29",17.3045,17.5133,16.5061,16.7625,9069600.0],["2008-01-30",16.572,17.2715,16.312,16.7515,5958000.0],["2008-01-31",16.4768,17.3888,16.1692,17.1837,5669250.0],["2008-02-01",17.7586,17.7623,16.6636,16.9859,5417250.0],["2008-02-04",16.9566,16.9786,16.4622,16.4842,4324200.0],["2008-02-05",15.9311,16.0996,15.3818,15.4148,7772100.0],["2008-02-06",15.6015,16.3377,15.4404,15.8579,7590600.0],["2008-02-07",15.7407,16.4402,15.7224,16.1655,6064950.0],["2008-02-08",15.8469,16.1472,15.5026,15.759,4300350.0],["2008-02-11",15.8469,16.0227,15.6491,15.9641,3083250.0],["2008-02-12",15.8982,16.3816,15.7517,15.9202,6167250.0],["2008-02-13",16.2131,16.6892,16.2131,16.6526,4394550.0],["2008-02-14",16.5644,16.6563,15.7849,15.8878,4853700.0],["2008-02-15",15.818,15.9467,15.5165,15.6966,4691700.0],["2008-02-19",16.0092,16.3143,15.7591,15.7959,4347450.0],["2008-02-20",15.7886,16.432,15.7849,16.3732,5249400.0],["2008-02-21",16.3989,16.9063,15.8584,15.9467,5409600.0],["2008-02-22",16.0643,16.2813,15.5532,15.9945,3982800.0],["2008-02-25",15.9945,16.6342,15.9467,16.5864,4212150.0],["2008-02-26",16.5938,17.0571,16.443,16.8879,4843500.0],["2008-02-27",16.785,17.046,16.432,16.7225,3977850.0],["2008-02-28",16.5203,16.6526,16.2261,16.5533,4572150.0],["2008-02-29",16.3842,16.3842,15.9246,15.9503,6458100.0],["2008-03-03",15.9724,16.2923,15.818,16.0128,5110050.0],["2008-03-04",15.8768,16.1121,15.5569,16.0202,6195000.0],["2008-03-05",16.079,16.6158,15.9981,16.2114,6896250.0],["2008-03-06",16.2077,16.3585,15.8952,15.9099,5105850.0],["2008-03-07",15.7371,15.9614,15.1672,15.5018,6668250.0],["2008-03-10",15.5018,15.5974,15.1267,15.2407,5012250.0],["2008-03-11",15.4981,16.2923,15.2958,16.2923,6060600.0],["2008-03-12",16.3989,16.7776,16.2849,16.3658,4048950.0],["2008-03-13",15.9724,16.5864,15.6672,16.4872,4554900.0],["2008-03-14",16.6379,17.4211,16.4504,16.7188,8887050.0],["2008-03-17",16.9504,16.9615,15.9687,16.2592,6059100.0],["2008-03-18",16.4908,17.4137,16.3952,17.3843,6316650.0],["2008-03-19",17.7042,17.8035,16.8328,16.8328,4528950.0],["2008-03-20",16.8916,17.3071,16.6379,17.2777,6255900.0],["2008-03-24",17.2225,17.6969,17.0681,17.3292,5252100.0],["2008-03-25",17.5976,17.6013,17.024,17.2703,6530700.0],["2008-03-26",17.0277,17.2446,16.7078,16.9505,3269400.0],["2008-03-27",16.9946,17.0939,16.6122,16.6489,4152600.0],["2008-03-28",16.8806,17.1711,16.2004,16.2334,4992750.0],["2008-03-31",16.5386,16.7482,16.296,16.546,4311150.0],["2008-04-01",16.9137,17.627,16.7556,17.627,6034350.0],["2008-04-02",17.513,17.8733,17.4284,17.5755,4481700.0],["2008-04-03",17.6601,17.6968,17.0718,17.4101,4329300.0],["2008-04-04",17.5461,18.0535,17.3034,17.7447,4666800.0],["2008-04-07",17.9028,18.105,17.6233,17.7299,3567000.0],["2008-04-08",17.7042,17.7189,17.285,17.4689,5128800.0],["2008-04-09",17.6307,17.6454,16.8512,16.9725,4075350.0],["2008-04-10",16.9835,17.1527,16.8365,17.0313,4538700.0],["2008-04-11",16.796,16.8181,16.2886,16.4283,6530100.0],["2008-04-14",16.2886,16.5533,16.2886,16.3327,5341200.0],["2008-04-15",16.296,16.546,16.2371,16.5423,5565150.0],["2008-04-16",16.7703,17.285,16.671,17.2667,6372900.0],["2008-04-17",17.5535,17.5535,17.0056,17.1159,3522600.0],["2008-04-18",17.6086,17.9175,17.4983,17.8954,5656200.0],["2008-04-21",17.4909,18.5352,17.4799,18.3991,6340050.0],["2008-04-22",16.921,17.8697,16.921,17.1784,5784600.0],["2008-04-23",17.1711,17.5388,16.9357,17.3733,3714600.0],["2008-04-24",17.4101,17.6343,16.8879,17.3512,3468900.0],["2008-04-25",17.3843,17.5902,16.9578,17.1858,3376050.0],["2008-04-28",17.2483,17.524,17.1269,17.3071,2706150.0],["2008-04-29",17.3071,17.5535,17.1821,17.4358,3087300.0],["2008-04-30",17.5277,17.9285,17.3586,17.399,5450250.0],["2008-05-01",17.502,18.2006,17.2887,18.1932,4215300.0],["2008-05-02",18.3219,18.844,18.2337,18.4322,5088150.0],["2008-05-05",18.2521,18.4617,18.1197,18.2521,2422950.0],["2008-05-06",18.1197,18.6087,18.0168,18.3109,4433700.0],["2008-05-07",18.3771,18.4249,17.4505,17.4909,5259000.0],["2008-05-08",17.6932,17.9322,17.4946,17.7189,2958150.0],["2008-05-09",17.4762,17.5792,17.2372,17.4726,2781150.0],["2008-05-12",17.5535,17.9653,17.3659,17.9506,2395350.0],["2008-05-13",18.1234,18.1528,17.8623,18.0756,4135800.0],["2008-05-14",18.2116,18.605,17.9432,18.2852,3661950.0],["2008-05-15",18.2409,18.6357,18.1006,18.6357,3267900.0],["2008-05-16",18.7391,18.7575,17.9457,18.2925,4509000.0],["2008-05-19",18.2925,18.8018,18.204,18.4475,3852150.0],["2008-05-20",18.2962,18.6394,18.2962,18.5435,7099650.0],["2008-05-21",18.6394,19.0786,18.4438,18.4844,5509500.0],["2008-05-22",18.5398,18.9236,18.4549,18.6911,3802050.0],["2008-05-23",18.5029,18.5988,18.2852,18.5029,3292950.0],["2008-05-27",18.6025,18.8571,18.4069,18.8424,4217850.0],["2008-05-28",18.9752,19.1155,18.787,19.1155,3103950.0],["2008-05-29",19.1856,19.8572,18.9752,19.6727,4341900.0],["2008-05-30",19.5841,19.8277,19.4734,19.7022,3035250.0],["2008-06-02",19.7317,19.7576,19.0048,19.252,3387900.0],["2008-06-03",19.5952,19.669,19.1782,19.3738,5165700.0],["2008-06-04",19.4587,19.8277,19.2372,19.6505,4713600.0],["2008-06-05",19.1524,19.4439,18.9531,19.407,5146050.0],["2008-06-06",19.2483,19.2963,18.3221,18.3221,6230700.0],["2008-06-09",18.3257,18.5656,18.0896,18.3073,5517000.0],["2008-06-10",18.0453,18.2335,17.9124,18.0232,3644100.0],["2008-06-11",18.108,18.1339,17.3368,17.3368,4857750.0],["2008-06-12",17.4548,17.584,16.9382,17.0637,7237950.0],["2008-06-13",17.2814,17.7501,17.2814,17.7501,5346300.0],["2008-06-16",17.5471,17.6873,17.263,17.5102,4117050.0],["2008-06-17",17.5139,17.5877,16.9641,16.9899,3783900.0],["2008-06-18",16.8423,16.9235,16.5618,16.7463,4356300.0],["2008-06-19",16.6504,17.2482,16.5471,17.1744,3544500.0],["2008-06-20",17.2556,17.2556,16.4031,16.5692,7803750.0],["2008-06-23",16.6172,16.8829,16.5175,16.5987,3886950.0],["2008-06-24",16.4917,16.6541,16.0636,16.333,4089900.0],["2008-06-25",16.5212,16.7906,16.2223,16.6024,4112100.0],["2008-06-26",16.0526,16.2039,15.4732,15.4843,7088250.0],["2008-06-27",15.5175,15.9345,15.2887,15.6393,7094850.0],["2008-06-30",15.5433,15.6651,15.2629,15.4363,5382300.0],["2008-07-01",15.2186,15.9603,15.1706,15.8238,6816150.0],["2008-07-02",15.4953,15.8496,14.7093,14.7093,6969750.0],["2008-07-03",15.0525,15.3367,14.761,15.0562,3157050.0],["2008-07-07",15.1891,15.4732,14.9086,15.2296,6005850.0],["2008-07-08",15.2665,15.8459,15.1152,15.8016,6734850.0],["2008-07-09",15.6983,15.7832,15.1374,15.1964,5909850.0],["2008-07-10",15.0599,15.3588,14.8532,15.1632,5393700.0],["2008-07-11",14.9972,15.3551,14.6872,15.0783,6444750.0],["2008-07-14",15.237,15.237,14.7019,14.8717,3980100.0],["2008-07-15",14.7425,15.237,14.2849,14.8717,7077150.0],["2008-07-16",14.8532,15.7979,14.8385,15.7869,5349750.0],["2008-07-17",15.6577,16.3441,15.6577,16.2297,4599600.0],["2008-07-18",16.0821,16.4179,15.9308,15.964,5303550.0],["2008-07-21",15.9197,16.2112,15.5987,15.7647,5270550.0],["2008-07-22",16.8349,16.9567,15.9751,16.4585,8045850.0],["2008-07-23",16.5507,16.6578,15.8939,16.2555,7556400.0],["2008-07-24",16.2334,16.2371,15.3367,15.3625,5174400.0],["2008-07-25",15.4732,15.547,15.1411,15.3662,4436250.0],["2008-07-28",15.333,15.5581,14.6466,14.7204,6039900.0],["2008-07-29",15.0562,15.8422,14.8237,15.8275,6772050.0],["2008-07-30",15.8681,15.964,15.2961,15.6946,6088800.0],["2008-07-31",15.4879,16.0304,15.3736,15.5212,5515500.0],["2008-08-01",15.7426,15.7684,14.868,15.2997,6478950.0],["2008-08-04",15.13,15.4621,14.6909,14.9676,5054400.0],["2008-08-05",15.2259,15.606,15.0193,15.6023,5089350.0],["2008-08-06",15.3071,15.8902,15.2333,15.7647,5243550.0],["2008-08-07",15.7057,15.7721,15.1079,15.2038,4402650.0],["2008-08-08",15.1854,15.8348,15.0857,15.7869,4213050.0],["2008-08-11",15.7278,16.1559,15.5027,15.7389,4954350.0],["2008-08-12",15.6909,16.2371,15.6909,15.8459,4100250.0],["2008-08-13",15.6983,16.0009,15.499,15.6577,3213450.0],["2008-08-14",15.3983,16.0654,15.3983,15.843,2840100.0],["2008-08-15",15.9023,16.7213,15.8022,16.6064,6841500.0],["2008-08-18",16.6694,16.94,16.2247,16.3396,4516050.0],["2008-08-19",16.4174,16.5805,15.9912,16.1247,3581850.0],["2008-08-20",16.3841,16.5101,15.969,16.2025,3186150.0],["2008-08-21",16.058,16.1432,15.7911,16.032,3199800.0],["2008-08-22",16.1135,16.2988,15.6577,16.0617,3973650.0],["2008-08-25",15.9394,16.0617,15.3464,15.4835,4059600.0],["2008-08-26",15.4946,15.6355,15.2723,15.5058,3373800.0],["2008-08-27",15.4946,15.7763,15.3909,15.7429,3931350.0],["2008-08-28",15.8615,16.5249,15.6429,16.3581,4809750.0],["2008-08-29",16.347,16.41,15.9394,15.9579,3877800.0],["2008-09-02",16.6324,16.7695,15.8208,15.9357,5653650.0],["2008-09-03",15.9319,15.9319,15.4391,15.6577,5723250.0],["2008-09-04",15.5502,15.7948,15.3761,15.3798,8202300.0],["2008-09-05",15.3946,15.6206,14.9165,15.5206,6467400.0],["2008-09-08",15.7911,16.3581,15.5576,16.3137,7456800.0],["2008-09-09",16.4174,16.5842,15.7392,15.7503,7063650.0],["2008-09-10",16.0357,16.1135,15.591,15.8134,6157350.0],["2008-09-11",15.5206,15.8208,15.0351,15.7948,9109050.0],["2008-09-12",15.5095,15.9987,15.3242,15.9468,5362200.0],["2008-09-15",15.3093,16.0913,15.2167,15.5132,6773100.0],["2008-09-16",15.0425,16.1543,14.9721,16.0172,8738850.0],["2008-09-17",15.843,15.843,14.9276,15.0351,11145900.0],["2008-09-18",15.6503,16.5434,14.4755,15.7652,10142400.0],["2008-09-19",15.8764,16.9103,15.1389,16.2877,9702450.0],["2008-09-22",16.0172,16.2618,15.2945,15.3093,5581200.0],["2008-09-23",15.4353,15.6169,14.8387,15.0017,5050050.0],["2008-09-24",15.0017,15.5576,14.7646,14.898,6363600.0],["2008-09-25",15.15,15.1833,14.6719,14.7127,5956350.0],["2008-09-26",14.1197,14.5311,14.0048,14.4533,8273100.0],["2008-09-29",14.3347,14.7016,13.423,13.423,11512500.0],["2008-09-30",13.8974,14.305,13.5453,14.1531,8463450.0],["2008-10-01",14.0197,14.079,13.2377,13.4119,9572400.0],["2008-10-02",13.3378,13.4119,12.1296,12.1741,12367650.0],["2008-10-03",12.5743,12.8745,12.037,12.0629,8024550.0],["2008-10-06",11.9925,12.415,11.1698,12.3335,11862450.0],["2008-10-07",11.8109,12.8338,11.7553,11.822,9056550.0],["2008-10-08",11.5478,12.2445,11.3365,11.6812,11384100.0],["2008-10-09",11.5626,12.0889,10.2433,10.2433,11983800.0],["2008-10-10",10.2878,11.47,9.5503,10.6621,13392000.0],["2008-10-13",10.9622,11.8331,10.499,11.759,7604850.0],["2008-10-14",12.5336,12.6781,11.0475,11.2847,8146050.0],["2008-10-15",11.0141,11.4625,10.0654,10.0839,8172000.0],["2008-10-16",10.1284,10.9511,9.6466,10.8066,10375950.0],["2008-10-17",10.2766,11.3069,10.0395,10.7288,8508150.0],["2008-10-20",10.7177,11.2476,10.5435,11.1068,4502400.0],["2008-10-21",10.3619,10.6472,9.9135,9.9394,10561500.0],["2008-10-22",9.6355,10.0506,8.6868,9.0463,12207750.0],["2008-10-23",9.0796,9.1723,8.2939,8.8721,10405500.0],["2008-10-24",8.3829,8.9425,8.1383,8.6015,7767600.0],["2008-10-27",8.4681,8.8424,8.2087,8.2606,7212150.0],["2008-10-28",8.4459,9.8245,8.1902,9.8171,10974450.0],["2008-10-29",9.7726,10.3841,9.3724,9.7652,9267750.0],["2008-10-30",10.2581,10.6732,10.0506,10.3619,9298950.0],["2008-10-31",10.3841,11.192,10.1025,10.8362,9191100.0],["2008-11-03",10.7621,11.1661,10.3063,10.8362,5157600.0],["2008-11-04",11.1698,11.6293,10.8511,11.6034,6795000.0],["2008-11-05",11.5886,11.696,10.8696,10.903,6161250.0],["2008-11-06",10.6435,10.751,9.7245,9.7837,8635200.0],["2008-11-07",9.9283,10.1284,9.5614,9.869,5439750.0],["2008-11-10",10.1729,10.1803,9.3316,9.5169,4689150.0],["2008-11-11",9.4243,9.9023,9.2278,9.6726,7720500.0],["2008-11-12",9.4799,9.8542,9.3576,9.4206,7368900.0],["2008-11-13",9.4687,10.6843,9.2538,10.6472,12447300.0],["2008-11-14",10.4496,11.1321,10.017,10.4831,9907350.0],["2008-11-17",10.1997,10.7964,10.0729,10.237,7021200.0],["2008-11-18",10.1736,10.4272,9.2226,9.7,9822450.0],["2008-11-19",9.5471,9.7149,8.7677,8.8609,8722650.0],["2008-11-20",8.6931,9.1816,8.2008,8.2456,10312950.0],["2008-11-21",8.3388,9.0585,8.212,9.0585,11038650.0],["2008-11-24",9.3457,9.9237,9.0884,9.8119,7837800.0],["2008-11-25",9.7224,10.0319,9.383,9.7708,6314250.0],["2008-11-26",9.5434,10.6211,9.48,10.6025,5365200.0],["2008-11-28",10.4459,10.5689,10.2519,10.3936,2346300.0],["2008-12-01",10.0729,10.375,9.2152,9.2189,5953200.0],["2008-12-02",9.4352,9.9088,9.2637,9.8417,5921250.0],["2008-12-03",9.0548,10.2482,9.0548,10.2184,6396150.0],["2008-12-04",9.9498,10.2482,9.5508,9.6329,6602100.0],["2008-12-05",9.5247,10.3899,9.3084,10.3675,6736650.0],["2008-12-08",10.3974,11.4155,10.3974,11.2551,7966650.0],["2008-12-09",11.3894,11.9227,10.8971,11.3372,10631400.0],["2008-12-10",10.7628,11.1843,10.4608,10.9344,10387950.0],["2008-12-11",10.8412,10.8449,9.7932,9.9051,10183650.0],["2008-12-12",9.9871,10.2221,9.5508,10.0692,9128700.0],["2008-12-15",10.1662,10.3452,9.8641,10.0133,5694900.0],["2008-12-16",10.1624,10.651,9.976,10.6361,8210250.0],["2008-12-17",10.5013,10.8344,10.3404,10.681,6426000.0],["2008-12-18",10.7408,10.8494,10.1158,10.2543,7205250.0],["2008-12-19",10.4489,10.8157,10.3928,10.6061,7814100.0],["2008-12-22",10.7521,10.7521,10.026,10.2393,3903900.0],["2008-12-23",10.4152,10.4714,9.8988,10.0073,3687750.0],["2008-12-24",10.0298,10.1383,9.9512,10.0934,1105950.0],["2008-12-26",9.4834,10.2206,9.4834,10.2057,1597500.0],["2008-12-29",10.157,10.2169,9.809,9.9587,2331300.0],["2008-12-30",10.0709,10.4826,10.0597,10.4826,3294450.0],["2008-12-31",10.5013,10.8082,10.4639,10.7034,3842550.0],["2009-01-02",10.7072,11.5979,10.7072,11.5567,5284950.0],["2009-01-05",11.4257,11.5717,11.1375,11.4818,5771700.0],["2009-01-06",11.5791,12.1892,11.5155,11.9908,8565150.0],["2009-01-07",11.785,12.0432,11.5155,11.5941,6250050.0],["2009-01-08",11.6465,12.017,11.4182,11.9721,7338150.0],["2009-01-09",12.1592,12.1592,11.2012,11.276,6763650.0],["2009-01-12",11.0028,11.4182,10.7783,10.928,5640900.0],["2009-01-13",10.8905,11.2012,10.6697,10.883,5964600.0],["2009-01-14",10.651,10.8831,10.1645,10.2805,6485250.0],["2009-01-15",10.2843,10.7521,10.0373,10.5537,8162550.0],["2009-01-16",10.7446,10.8045,10.0859,10.434,7780050.0],["2009-01-20",10.4414,10.6286,9.7566,9.7865,5946000.0],["2009-01-21",9.9736,10.2094,9.6555,10.1907,6426600.0],["2009-01-22",9.8501,9.9624,9.4946,9.7304,7580850.0],["2009-01-23",9.5433,9.9287,9.3561,9.6593,6177000.0],["2009-01-26",9.6181,9.7903,9.2064,9.4422,4718850.0],["2009-01-27",9.4834,9.7004,9.3786,9.4534,4595550.0],["2009-01-28",9.5994,10.026,9.5507,9.9362,5591700.0],["2009-01-29",9.8052,9.9362,9.2289,9.3262,7317450.0],["2009-01-30",10.0335,10.3591,9.5694,9.8763,12692250.0],["2009-02-02",9.5582,10.2281,9.5245,9.9774,8038650.0],["2009-02-03",9.9474,10.3591,9.8389,10.3179,7631700.0],["2009-02-04",10.273,10.651,10.2057,10.3105,8032200.0],["2009-02-05",10.1121,11.0178,10.0036,10.8307,8414850.0],["2009-02-06",10.8905,11.6315,10.767,11.5305,13870650.0],["2009-02-09",11.4332,11.669,11.3247,11.6091,8441100.0],["2009-02-10",11.4482,11.7064,11.0178,11.1226,10929750.0],["2009-02-11",11.4594,11.4856,10.9317,11.1712,5911200.0],["2009-02-12",10.8531,11.0365,10.4676,11.0327,7797000.0],["2009-02-13",11.014,11.2648,10.898,11.0552,6066600.0],["2009-02-17",10.5356,10.641,10.1402,10.3322,7583100.0],["2009-02-18",10.3699,10.5582,10.0348,10.2795,6579900.0],["2009-02-19",10.4113,10.5958,9.9858,10.0235,6450000.0],["2009-02-20",10.0084,10.2118,9.7674,10.0649,9094500.0],["2009-02-23",10.1063,10.1779,9.4888,9.5265,9025350.0],["2009-02-24",9.6168,10.0611,9.4135,10.0273,9396900.0],["2009-02-25",9.8503,9.9745,9.4813,9.726,9353100.0],["2009-02-26",9.9293,10.2494,9.5377,9.5716,9502350.0],["2009-02-27",9.5641,9.7411,9.3156,9.4398,11206500.0],["2009-03-02",9.6959,9.6959,8.555,8.6341,12740850.0],["2009-03-03",8.6642,8.9428,8.5625,8.7508,10916100.0],["2009-03-04",8.8976,9.1876,8.7056,9.0294,12293400.0],["2009-03-05",8.9729,8.9729,8.3366,8.4157,8530200.0],["2009-03-06",8.186,8.3065,7.6739,7.9337,15436800.0],["2009-03-09",7.817,8.1634,7.7831,7.8659,9107250.0],["2009-03-10",8.1333,8.4872,7.9073,8.3404,11068950.0],["2009-03-11",8.3516,8.7131,8.2839,8.5813,8052300.0],["2009-03-12",8.3065,8.8675,8.3065,8.8299,8108700.0],["2009-03-13",8.8487,9.0031,8.57,8.8449,6150600.0],["2009-03-16",8.8901,9.1838,8.7997,8.9579,8657850.0],["2009-03-17",8.8788,9.2629,8.5663,9.2591,13560600.0],["2009-03-18",9.2139,10.0461,9.0897,9.8465,11562750.0],["2009-03-19",9.7524,9.9896,9.7486,9.8013,8581650.0],["2009-03-20",9.9821,10.0386,9.3871,9.5039,8619000.0],["2009-03-23",10.1289,10.7163,9.6394,10.7088,9858300.0],["2009-03-24",10.336,10.5958,9.9971,10.159,8496600.0],["2009-03-25",9.9971,10.4753,9.5566,9.8427,11308500.0],["2009-03-26",10.0461,10.3209,9.9858,10.3209,7960500.0],["2009-03-27",10.0536,10.2005,9.967,10.0122,5365350.0],["2009-03-30",9.9934,9.9934,9.3495,9.4587,7591200.0],["2009-03-31",9.6319,9.8766,9.3721,9.6997,8440200.0],["2009-04-01",9.79,9.8917,9.3645,9.8427,12330600.0],["2009-04-02",10.0913,11.3338,9.9783,10.882,15827400.0],["2009-04-03",10.7879,11.4167,10.7314,11.3941,10382550.0],["2009-04-06",11.3376,11.3376,10.7163,10.9535,8021850.0],["2009-04-07",10.7841,10.8895,10.3247,10.4414,7798500.0],["2009-04-08",10.4904,10.9084,10.4716,10.7879,6436350.0],["2009-04-09",11.1192,12.1058,11.1079,12.0229,11079900.0],["2009-04-13",11.9213,11.9589,11.428,11.8459,5836950.0],["2009-04-14",11.5033,11.8836,11.4882,11.7141,6503550.0],["2009-04-15",11.62,11.8158,11.4167,11.748,5068650.0],["2009-04-16",11.9438,12.4258,11.7141,12.343,6452100.0],["2009-04-17",12.3279,13.1186,12.0945,12.7496,12257700.0],["2009-04-20",12.0982,12.2375,11.5748,11.6464,9512400.0],["2009-04-21",11.4092,12.0116,11.2171,12.0041,7401450.0],["2009-04-22",11.8535,12.9567,11.6501,12.6103,11068500.0],["2009-04-23",11.9928,12.4635,11.812,12.3882,6952350.0],["2009-04-24",12.3053,13.2919,12.2564,13.1525,9005700.0],["2009-04-27",12.6894,13.2542,12.4258,12.8626,8962200.0],["2009-04-28",12.8249,13.6194,12.6216,12.663,11730900.0],["2009-04-29",12.8664,13.8943,12.7948,13.4914,10979850.0],["2009-04-30",13.6533,13.8454,13.1186,13.3446,10778550.0],["2009-05-01",13.3031,13.3031,12.8212,12.9906,8476050.0],["2009-05-04",13.1525,13.2542,12.9492,13.2391,7069350.0],["2009-05-05",12.9981,13.2843,12.4936,12.9567,7009500.0],["2009-05-06",13.0885,13.3747,12.7082,13.3031,5337150.0],["2009-05-07",13.4575,13.5705,12.2225,12.4296,9821700.0],["2009-05-08",12.6141,13.0885,12.4635,12.648,7861350.0],["2009-05-11",12.4672,12.6028,12.0907,12.2074,5653050.0],["2009-05-12",12.2488,12.3618,11.379,11.7179,9839850.0],["2009-05-13",11.5372,11.5899,11.0364,11.1343,8621100.0],["2009-05-14",11.2472,11.364,10.9309,11.1531,6384750.0],["2009-05-15",10.9864,11.2705,10.7932,10.941,9838500.0],["2009-05-18",11.0584,11.4865,10.9106,11.4675,7917450.0],["2009-05-19",11.3236,11.6797,11.244,11.5092,5256150.0],["2009-05-20",11.5054,11.7517,11.1493,11.2099,5185050.0],["2009-05-21",11.047,11.047,10.5583,10.7553,6881850.0],["2009-05-22",10.8159,10.9031,10.5773,10.7099,4854750.0],["2009-05-26",10.6341,11.2668,10.5773,11.2137,5751300.0],["2009-05-27",11.2175,11.3236,10.9182,10.9599,5046600.0],["2009-05-28",11.0622,11.172,10.6492,11.0698,5616000.0],["2009-05-29",10.9788,11.3084,10.7629,11.3084,4732200.0],["2009-06-01",11.5736,12.6116,11.5168,12.551,10163100.0],["2009-06-02",12.4071,13.2329,12.3957,13.0663,12118200.0],["2009-06-03",12.8806,12.9753,12.3692,12.7405,8119800.0],["2009-06-04",12.7215,13.1572,12.4828,13.1041,6556200.0],["2009-06-05",13.1648,13.3125,12.748,12.9564,7009950.0],["2009-06-08",12.9147,13.1572,12.5586,13.0473,5531400.0],["2009-06-09",12.7821,12.9981,12.6306,12.9375,5458500.0],["2009-06-10",13.0738,13.2519,12.5169,12.7291,6105750.0],["2009-06-11",12.8768,13.0549,12.7291,12.8238,5658450.0],["2009-06-12",12.7064,12.8579,12.4298,12.6041,5762100.0],["2009-06-15",12.5397,12.5397,11.8843,11.9638,7812150.0],["2009-06-16",11.7214,12.0775,11.532,11.6911,10882500.0],["2009-06-17",11.6911,11.9108,11.4183,11.7782,7451700.0],["2009-06-18",11.7138,11.979,11.5547,11.7327,3574350.0],["2009-06-19",11.835,12.0434,11.6229,11.9032,5762250.0],["2009-06-22",11.6229,11.6532,11.3615,11.4448,5351400.0],["2009-06-23",11.5357,11.7062,11.3387,11.6191,6166800.0],["2009-06-24",11.6835,12.1343,11.585,11.7896,6017250.0],["2009-06-25",11.6608,12.2139,11.5736,12.2101,4760100.0],["2009-06-26",12.0207,12.1949,11.763,11.9487,6792900.0],["2009-06-29",12.0775,12.4677,11.9487,12.4222,6076050.0],["2009-06-30",12.5548,12.7821,12.1798,12.2858,6522750.0],["2009-07-01",12.623,12.8124,12.4601,12.4866,7203900.0],["2009-07-02",12.301,12.3161,11.7782,11.7933,5808150.0],["2009-07-06",11.7062,11.7517,11.3918,11.6721,5769150.0],["2009-07-07",11.6229,11.71,11.1758,11.2516,5912700.0],["2009-07-08",11.1228,11.2857,10.8046,11.0357,12003600.0],["2009-07-09",11.1304,11.3994,10.9561,11.2099,8402400.0],["2009-07-10",11.1342,11.2857,11.0054,11.1758,6116400.0],["2009-07-13",11.172,11.369,10.8917,11.3615,6349200.0],["2009-07-14",11.3653,11.5092,11.2554,11.4941,4967250.0],["2009-07-15",11.5964,12.0282,11.5547,11.9563,10365300.0],["2009-07-16",11.9259,12.0207,11.8275,11.8994,6623100.0],["2009-07-17",11.8123,12.2176,11.7517,12.104,5562600.0],["2009-07-20",12.1267,12.5738,12.1267,12.4677,5967600.0],["2009-07-21",12.5624,12.8617,12.3086,12.6154,5691300.0],["2009-07-22",12.5435,13.0132,12.3162,12.9071,8481750.0],["2009-07-23",12.9715,13.4224,12.7897,13.3125,8728050.0],["2009-07-24",13.1837,13.3011,12.8806,13.1041,6120750.0],["2009-07-27",13.1079,13.4034,12.8844,13.3693,6046950.0],["2009-07-28",12.498,12.82,11.7327,12.3919,15663600.0],["2009-07-29",12.3237,12.6041,12.0585,12.4336,7297200.0],["2009-07-30",12.7935,13.2822,12.6495,12.9791,8301900.0],["2009-07-31",12.945,13.267,12.945,13.1269,5017650.0],["2009-08-03",13.2519,13.4072,13.1231,13.339,6019200.0],["2009-08-04",13.2254,13.4148,13.1231,13.3693,4709250.0],["2009-08-05",13.4034,13.4792,12.9374,13.2254,4413150.0],["2009-08-06",13.2443,13.3996,13.089,13.2178,4159800.0],["2009-08-07",13.4754,13.7254,13.3011,13.6686,4658550.0],["2009-08-10",13.5587,13.7747,13.4413,13.5777,4152450.0],["2009-08-11",13.4148,13.4489,13.1344,13.2329,3750750.0],["2009-08-12",13.1382,13.8164,13.1382,13.6459,4871700.0],["2009-08-13",13.7823,13.9755,13.4906,13.8959,4713000.0],["2009-08-14",13.839,13.9377,13.1706,13.3642,5675250.0],["2009-08-17",13.1136,13.1136,12.7338,12.7528,4815000.0],["2009-08-18",12.8629,13.3718,12.844,13.3529,5368500.0],["2009-08-19",13.3642,13.5313,12.9731,13.406,4256550.0],["2009-08-20",13.387,13.5731,13.2655,13.4934,4525950.0],["2009-08-21",13.6605,14.2719,13.5199,14.12,7191000.0],["2009-08-24",14.1428,14.3365,13.9339,14.0174,3537600.0],["2009-08-25",14.0174,14.3972,14.0174,14.2453,4742400.0],["2009-08-26",14.1959,14.2795,13.8883,14.0137,3435150.0],["2009-08-27",13.9453,14.1048,13.6643,13.9757,4432200.0],["2009-08-28",14.0972,14.2225,13.7592,13.9415,3368100.0],["2009-08-31",13.8238,13.8617,13.5807,13.7364,3686250.0],["2009-09-01",13.6643,14.2073,13.2617,13.3225,6139650.0],["2009-09-02",13.3225,13.4136,13.0566,13.3073,5211600.0],["2009-09-03",13.3453,13.4972,13.2275,13.4668,3711450.0],["2009-09-04",13.4592,13.8883,13.3187,13.8314,4417950.0],["2009-09-08",13.8352,14.2035,13.8352,14.0326,3532050.0],["2009-09-09",13.9871,14.5681,13.8883,14.4656,6558450.0],["2009-09-10",14.363,14.5985,14.1618,14.5491,4827750.0],["2009-09-11",14.4428,14.7732,14.4428,14.6403,4435800.0],["2009-09-14",14.5301,15.0163,14.4998,14.9517,4323750.0],["2009-09-15",14.7124,14.9859,14.7124,14.8985,3877200.0],["2009-09-16",14.8454,15.1264,14.6707,15.0125,5318100.0],["2009-09-17",14.9327,15.1834,14.9061,15.0922,5237850.0],["2009-09-18",15.1796,15.1834,14.8492,15.0504,6060750.0],["2009-09-21",14.8909,15.0694,14.6934,14.7428,4305000.0],["2009-09-22",14.758,14.9251,14.5491,14.5643,6360750.0],["2009-09-23",14.6061,14.6403,14.2035,14.3554,12565800.0],["2009-09-24",14.3934,14.4998,14.0137,14.1997,5432250.0],["2009-09-25",13.9795,14.3365,13.9795,14.0896,3422250.0],["2009-09-28",14.2263,14.5871,14.101,14.4086,2920350.0],["2009-09-29",14.42,14.6137,14.2415,14.42,2185800.0],["2009-09-30",14.4314,14.5112,13.9415,14.3213,3951000.0],["2009-10-01",14.1694,14.2681,13.5313,13.5465,5707350.0],["2009-10-02",13.406,13.6529,13.2503,13.5124,5539650.0],["2009-10-05",13.5807,13.7212,13.4022,13.5807,5591100.0],["2009-10-06",13.6756,14.1542,13.5959,13.8579,4817550.0],["2009-10-07",13.9757,13.9757,13.6529,13.8086,3323850.0],["2009-10-08",14.0592,14.4124,13.9491,14.1883,3467850.0],["2009-10-09",14.0478,14.1808,13.9643,14.1314,3472800.0],["2009-10-12",14.2339,14.3251,13.8921,14.044,2852550.0],["2009-10-13",13.9719,14.0934,13.8503,13.9947,2868150.0],["2009-10-14",14.1542,14.2339,14.0402,14.1883,4392750.0],["2009-10-15",14.1466,14.5074,14.1162,14.477,3551700.0],["2009-10-16",14.4048,14.42,14.0174,14.2909,3488400.0],["2009-10-19",14.4466,14.7314,14.3365,14.5985,2598150.0],["2009-10-20",14.5871,14.8036,14.1428,14.7694,7043850.0],["2009-10-21",14.3782,15.2897,14.3782,14.9441,6954750.0],["2009-10-22",14.8757,14.9669,14.6441,14.8605,6068400.0],["2009-10-23",14.8492,15.02,14.758,14.834,4768050.0],["2009-10-26",14.834,15.2099,14.6403,14.9061,4930950.0],["2009-10-27",14.6365,14.7694,13.9111,14.2909,9092550.0],["2009-10-28",14.2833,14.4922,14.0099,14.044,6664650.0],["2009-10-29",14.3289,14.6631,14.12,14.5263,5809500.0],["2009-10-30",14.4542,14.6213,13.8883,14.2073,6959100.0],["2009-11-02",14.2643,14.4086,13.8845,14.1845,4653750.0],["2009-11-03",14.2377,14.4732,14.101,14.3479,5040450.0],["2009-11-04",14.5415,14.6972,14.2111,14.2415,6888000.0],["2009-11-05",14.2567,14.8416,14.2567,14.7998,3765000.0],["2009-11-06",14.758,14.8947,14.5377,14.6896,3250050.0],["2009-11-09",14.8188,15.039,14.7238,14.9783,4153350.0],["2009-11-10",14.8529,15.134,14.7466,14.9973,2475300.0],["2009-11-11",15.1644,15.2441,14.7922,14.8833,3917700.0],["2009-11-12",14.8492,15.0201,14.5947,14.6213,3984150.0],["2009-11-13",14.6137,14.8909,14.6137,14.796,2230950.0],["2009-11-16",14.7922,15.1606,14.7808,15.0694,2864100.0],["2009-11-17",15.0504,15.0504,14.8182,14.9895,2873850.0],["2009-11-18",14.9362,15.1722,14.8449,15.0199,3050250.0],["2009-11-19",14.8448,14.959,14.6393,14.7954,2792100.0],["2009-11-20",14.7954,14.9933,14.4794,14.6507,3828450.0],["2009-11-23",14.803,15.1113,14.7383,14.822,2631000.0],["2009-11-24",14.8525,14.9134,14.4376,14.6089,3041400.0],["2009-11-25",14.6583,14.666,14.4909,14.5441,3631950.0],["2009-11-27",14.1292,14.3234,13.9047,14.1635,1827600.0],["2009-11-30",13.9427,14.1978,13.8856,14.114,3515550.0],["2009-12-01",14.2206,14.6545,14.1711,14.487,4243350.0],["2009-12-02",14.213,14.4604,14.0189,14.0798,5380950.0],["2009-12-03",14.0798,14.1216,13.7638,13.7943,6163200.0],["2009-12-04",14.194,14.194,13.642,13.8552,5103450.0],["2009-12-07",13.859,13.977,13.604,13.6915,3016650.0],["2009-12-08",13.5507,13.7905,13.3451,13.6573,4448100.0],["2009-12-09",13.604,13.9123,13.4479,13.878,4408200.0],["2009-12-10",13.9313,14.0189,13.8324,13.8476,4846050.0],["2009-12-11",13.9846,13.9846,13.6915,13.76,2566650.0],["2009-12-14",14.0074,14.0074,13.7905,13.8971,2258400.0],["2009-12-15",13.7905,13.8476,13.5393,13.5735,3729300.0],["2009-12-16",13.5964,13.6991,13.3527,13.4403,5070300.0],["2009-12-17",13.3794,13.5545,13.2157,13.4898,3918450.0],["2009-12-18",13.5545,13.7296,13.4936,13.7182,8134950.0],["2009-12-21",13.7448,13.8894,13.7258,13.8666,2327250.0],["2009-12-22",13.9503,14.0874,13.8666,13.9618,3336150.0],["2009-12-23",13.9846,14.0112,13.8628,13.9465,2416950.0],["2009-12-24",13.9732,14.0455,13.9009,13.9922,657150.0],["2009-12-28",14.0036,14.0379,13.8856,13.9465,1782300.0],["2009-12-29",13.958,14.0455,13.9161,13.9427,1378200.0],["2009-12-30",13.9123,14.0455,13.8856,13.977,1530900.0],["2009-12-31",13.9922,13.9922,13.7905,13.8057,2143500.0],["2010-01-04",14.0798,14.0836,13.8247,13.9351,3947550.0],["2010-01-05",13.9237,14.194,13.8856,14.1863,3448950.0],["2010-01-06",14.1102,14.5137,14.1026,14.3729,5347500.0],["2010-01-07",14.331,14.5822,14.2663,14.5632,3683550.0],["2010-01-08",14.5365,14.6964,14.4376,14.5822,3606450.0],["2010-01-11",14.5594,14.8943,14.4604,14.822,3935400.0],["2010-01-12",14.7078,14.8449,14.5403,14.7801,3389550.0],["2010-01-13",14.8372,14.8943,14.6012,14.8448,4074750.0],["2010-01-14",14.7535,14.8905,14.704,14.8182,3065250.0],["2010-01-15",14.8144,14.8943,14.4261,14.4642,6112050.0],["2010-01-19",14.4109,14.7268,14.3005,14.6203,2802750.0],["2010-01-20",14.4414,14.4642,13.9808,14.35,3235950.0],["2010-01-21",14.331,14.5099,13.9694,14.1178,4476900.0],["2010-01-22",14.1331,14.1825,13.7372,13.7638,4674450.0],["2010-01-25",13.9694,14.0303,13.7067,13.7448,5185800.0],["2010-01-26",13.7486,13.8171,13.5393,13.5811,3679500.0],["2010-01-27",13.4746,13.6953,13.3261,13.6687,4307400.0],["2010-01-28",13.7029,13.8552,13.288,13.4098,6699600.0],["2010-01-29",13.7105,14.1102,13.6344,13.7144,7951950.0],["2010-02-01",13.7638,13.8171,13.5621,13.7448,5227500.0],["2010-02-02",13.8971,13.9504,13.505,13.7486,5562450.0],["2010-02-03",13.6458,13.9694,13.6078,13.6534,3664500.0],["2010-02-04",13.5621,13.5697,13.132,13.1624,4955400.0],["2010-02-05",13.2309,13.2348,12.7323,13.0026,8317200.0],["2010-02-08",12.8427,13.1777,12.8122,12.9302,4671450.0],["2010-02-09",13.113,13.5088,13.0673,13.3033,4423650.0],["2010-02-10",13.3147,13.3794,13.1396,13.2766,3608400.0],["2010-02-11",13.2081,13.6154,13.1776,13.5849,4341300.0],["2010-02-12",13.387,13.6306,13.2538,13.5316,4506150.0],["2010-02-16",13.6877,13.7829,13.4936,13.7676,3032250.0],["2010-02-17",13.9317,13.9661,13.6112,13.76,2468250.0],["2010-02-18",13.7829,13.8669,13.6684,13.7104,3124350.0],["2010-02-19",13.6417,13.8134,13.6188,13.718,4545000.0],["2010-02-22",13.7562,13.8249,13.4051,13.4929,3844500.0],["2010-02-23",13.5196,13.6455,13.2716,13.3174,3945300.0],["2010-02-24",13.4242,13.6951,13.4128,13.6265,3988350.0],["2010-02-25",13.3593,13.657,13.2411,13.6226,4127550.0],["2010-02-26",13.6226,13.6913,13.4204,13.4891,4211850.0],["2010-03-01",13.5196,13.8325,13.5043,13.7486,3218550.0],["2010-03-02",13.7753,14.3667,13.7753,14.1607,7937550.0],["2010-03-03",14.1569,14.6567,14.092,14.5957,8025450.0],["2010-03-04",14.6148,14.7331,14.5537,14.6682,5366250.0],["2010-03-05",14.7063,14.9696,14.6491,14.962,4721550.0],["2010-03-08",14.9277,15.0383,14.8208,14.8781,3441750.0],["2010-03-09",14.8132,15.1681,14.7674,15.1146,5682300.0],["2010-03-10",15.065,15.2482,14.9353,15.1719,4437750.0],["2010-03-11",15.065,15.2024,14.9467,15.191,3843150.0],["2010-03-12",15.2635,15.9656,15.1986,15.7786,10422150.0],["2010-03-15",15.687,15.7977,15.5115,15.7977,3886200.0],["2010-03-16",15.9503,15.9999,15.8282,15.9312,3821700.0],["2010-03-17",15.9007,16.2251,15.7633,16.1869,5215800.0],["2010-03-18",16.1106,16.1869,15.9618,16.0419,4796100.0],["2010-03-19",16.1755,16.2136,15.9083,16.122,5953800.0],["2010-03-22",16.0381,16.5494,15.9541,16.496,4487700.0],["2010-03-23",16.496,16.5036,16.2747,16.4998,4677300.0],["2010-03-24",16.496,16.6372,16.3968,16.4311,4030050.0],["2010-03-25",16.5685,16.9959,16.4273,16.5761,6242850.0],["2010-03-26",16.6257,16.7936,16.5151,16.6639,3722700.0],["2010-03-29",16.702,16.8318,16.6143,16.7402,2660850.0],["2010-03-30",16.7402,16.8203,16.5876,16.7249,2947650.0],["2010-03-31",16.641,16.7211,16.4616,16.538,4100100.0],["2010-04-01",16.6028,16.8852,16.5418,16.7249,3013800.0],["2010-04-05",16.7974,17.1638,16.7249,17.0798,4706550.0],["2010-04-06",17.0569,17.1676,16.973,17.0531,3392550.0],["2010-04-07",17.034,17.0836,16.828,16.9539,2895450.0],["2010-04-08",16.9348,17.0455,16.6982,16.9997,3288450.0],["2010-04-09",16.973,17.3622,16.973,17.3393,3312750.0],["2010-04-12",17.3622,17.4042,17.221,17.3202,2066400.0],["2010-04-13",17.3355,17.4728,17.2286,17.4652,3002400.0],["2010-04-14",17.3813,17.7247,17.3393,17.7132,2478900.0],["2010-04-15",17.6713,17.885,17.6293,17.8239,3687000.0],["2010-04-16",17.7972,17.9231,17.4232,17.511,5052000.0],["2010-04-19",17.4843,17.8773,17.4271,17.7972,5538600.0],["2010-04-20",17.9689,18.0147,17.0989,17.2897,9379950.0],["2010-04-21",17.2134,17.5644,17.1752,17.4576,4871550.0],["2010-04-22",17.2859,17.7743,17.1752,17.7171,4236300.0],["2010-04-23",17.7323,18.3619,17.7323,18.3314,5348700.0],["2010-04-26",18.3162,18.5604,18.2246,18.3314,3272400.0],["2010-04-27",18.3085,18.5413,17.6827,17.7323,5735700.0],["2010-04-28",17.8544,18.0109,17.6446,17.7209,3642450.0],["2010-04-29",17.8239,18.2971,17.7018,18.2246,3466800.0],["2010-04-30",18.2971,18.4344,17.7476,17.7514,3042450.0],["2010-05-03",17.8468,18.3734,17.7972,18.3391,2887800.0],["2010-05-04",18.0071,18.0758,17.1714,17.5911,7390050.0],["2010-05-05",17.4919,17.7285,17.1485,17.2286,5651850.0],["2010-05-06",17.0264,17.305,15.1681,16.351,9518400.0],["2010-05-07",16.0724,16.7364,15.8168,15.8664,9481800.0],["2010-05-10",16.8661,17.263,16.7936,17.0836,6085050.0],["2010-05-11",16.9959,17.2782,16.7707,16.9959,3990450.0],["2010-05-12",17.0684,17.3049,16.8051,17.2935,8099550.0],["2010-05-13",17.2515,17.8544,17.1828,17.2248,5205300.0],["2010-05-14",17.1027,17.118,16.4616,16.828,5429400.0],["2010-05-17",16.9083,17.0077,16.2276,16.6368,5284050.0],["2010-05-18",16.7438,17.0459,16.35,16.4112,3148650.0],["2010-05-19",16.3079,16.5756,15.7917,16.0594,5221200.0],["2010-05-20",15.6656,15.6732,14.962,14.9773,8955900.0],["2010-05-21",14.7326,15.3367,14.637,15.3329,9030150.0],["2010-05-24",15.1226,15.375,14.9123,15.0958,5031150.0],["2010-05-25",14.7402,15.0194,14.4382,14.9926,6142200.0],["2010-05-26",15.0767,15.807,15.0155,15.2603,9480750.0],["2010-05-27",15.6503,15.96,15.5891,15.9218,6244350.0],["2010-05-28",15.9638,16.0059,15.5088,15.677,4194150.0],["2010-06-01",15.5776,15.9753,15.3367,15.375,5798100.0],["2010-06-02",15.4323,15.8453,15.2297,15.8376,4105950.0],["2010-06-03",15.9485,16.3462,15.8797,16.2697,6715500.0],["2010-06-04",15.7267,15.9026,15.1761,15.2411,4935300.0],["2010-06-07",15.2641,15.3788,14.8205,14.8588,5483700.0],["2010-06-08",14.9276,15.1073,14.7211,15.05,4132050.0],["2010-06-09",15.1379,15.547,14.9505,15.0079,3556950.0],["2010-06-10",15.3941,16.1206,15.3291,16.0938,7988250.0],["2010-06-11",15.8415,16.3653,15.7076,16.1244,5562450.0],["2010-06-14",16.3424,16.4953,16.0173,16.0671,4453650.0],["2010-06-15",16.1206,16.7935,16.1129,16.7744,4637700.0],["2010-06-16",16.633,16.7477,16.5565,16.6177,2675400.0],["2010-06-17",16.7018,16.7744,16.3615,16.6674,3147900.0],["2010-06-18",16.6941,16.9656,16.6215,16.6903,4367550.0],["2010-06-21",16.9083,17.3633,16.763,17.0077,5322000.0],["2010-06-22",17.0612,17.1989,16.3959,16.4494,4607250.0],["2010-06-23",16.438,16.6138,16.1818,16.4571,3850800.0],["2010-06-24",16.35,16.5641,16.0518,16.2927,4395300.0],["2010-06-25",16.4188,16.5985,16.2085,16.503,4699050.0],["2010-06-28",16.4533,16.5909,16.1703,16.2582,3329550.0],["2010-06-29",15.8682,15.96,15.3864,15.5126,4732500.0],["2010-06-30",15.4859,15.7382,15.2029,15.245,5632650.0],["2010-07-01",15.245,15.31,14.7594,15.18,5209200.0],["2010-07-02",15.2641,15.2985,14.9008,15.0423,5876850.0],["2010-07-06",15.222,15.4017,14.8167,14.9735,4652250.0],["2010-07-07",14.9888,15.6273,14.8129,15.6006,4328700.0],["2010-07-08",15.7306,15.8262,15.5356,15.7956,3447600.0],["2010-07-09",15.8415,16.1168,15.7459,15.9982,2852100.0],["2010-07-12",15.9332,16.0135,15.6962,15.8835,2779350.0],["2010-07-13",16.0785,16.7897,16.0785,16.7094,6226650.0],["2010-07-14",16.7477,16.828,16.6253,16.8241,4175700.0],["2010-07-15",16.7706,16.8739,16.4877,16.805,3214350.0],["2010-07-16",16.8127,16.8318,16.0021,16.0556,5392650.0],["2010-07-19",16.1244,16.3424,15.9485,16.2009,3198150.0],["2010-07-20",15.8644,16.7438,15.8262,16.7324,5834400.0],["2010-07-21",16.8624,17.195,16.7859,16.8739,8560200.0],["2010-07-22",16.9847,17.6653,16.9618,17.5162,7097850.0],["2010-07-23",17.4551,17.7571,17.1797,17.6539,8018250.0],["2010-07-26",17.6921,18.1548,17.5698,17.9712,6728700.0],["2010-07-27",18.1624,18.193,17.1644,17.4436,7985100.0],["2010-07-28",17.5889,17.7456,17.2295,17.4206,4825950.0],["2010-07-29",17.5353,17.6959,17.1568,17.4321,5356950.0],["2010-07-30",17.13,17.6118,17.13,17.5201,3385050.0],["2010-08-02",17.7954,18.0248,17.673,17.8412,3306300.0],["2010-08-03",17.7839,17.8642,17.3403,17.4092,4967700.0],["2010-08-04",17.5201,17.7456,17.4742,17.4933,4059600.0],["2010-08-05",17.3786,17.5124,17.283,17.3824,3110100.0],["2010-08-06",17.2142,17.4206,16.9389,17.3824,4482300.0],["2010-08-09",17.5392,17.5965,17.3748,17.5239,2098350.0],["2010-08-10",17.2753,17.3977,17.0574,17.26,4617450.0],["2010-08-11",16.9312,16.9924,16.4188,16.4915,5244000.0],["2010-08-12",16.2506,16.3882,16.1703,16.2009,4192650.0],["2010-08-13",16.0862,16.2735,15.8835,16.0862,4443300.0],["2010-08-16",15.9179,16.2965,15.7994,16.2162,3194550.0],["2010-08-17",16.4193,16.9787,16.2468,16.7756,4172250.0],["2010-08-18",16.699,16.8178,16.4269,16.7066,2418900.0],["2010-08-19",16.5496,16.6913,16.0936,16.2239,4596750.0],["2010-08-20",16.1434,16.2009,15.8483,16.1625,4513800.0],["2010-08-23",16.3158,16.4193,15.8866,15.9594,4002000.0],["2010-08-24",15.7295,15.8062,15.4307,15.6184,5209350.0],["2010-08-25",15.3885,15.8215,15.2391,15.7334,4481850.0],["2010-08-26",15.7717,16.0514,15.6184,15.6376,3869700.0],["2010-08-27",15.7372,16.2353,15.4153,16.1281,4410300.0],["2010-08-30",16.0744,16.1204,15.6797,15.6836,3168600.0],["2010-08-31",15.5418,15.8637,15.4077,15.7027,3925050.0],["2010-09-01",16.0016,16.6722,15.9441,16.6415,6138450.0],["2010-09-02",16.6338,17.0247,16.6147,17.0132,4006500.0],["2010-09-03",17.2316,17.5037,17.2239,17.3581,3407700.0],["2010-09-07",17.2584,17.3427,16.9059,16.9481,2560050.0],["2010-09-08",16.971,17.2431,16.9442,17.1435,3711300.0],["2010-09-09",17.3734,17.4079,16.9097,16.9864,2970150.0],["2010-09-10",17.04,17.4194,16.8867,17.2163,3277050.0],["2010-09-13",17.4117,17.6071,17.3082,17.4117,3136950.0],["2010-09-14",17.3159,17.5075,17.1933,17.4117,2833500.0],["2010-09-15",17.3044,17.4385,17.1167,17.3849,3196500.0],["2010-09-16",17.3657,17.473,17.2891,17.3581,2715900.0],["2010-09-17",17.4462,17.519,17.2163,17.4347,6903000.0],["2010-09-20",17.5803,18.0478,17.473,18.0056,6153000.0],["2010-09-21",17.9482,18.0669,17.8409,17.952,3867150.0],["2010-09-22",17.9022,18.0669,17.7796,17.9022,2609550.0],["2010-09-23",17.7183,17.9597,17.5726,17.7604,2928000.0],["2010-09-24",18.0669,18.2854,17.9443,18.2739,4326600.0],["2010-09-27",18.1704,18.1704,17.8562,17.9788,4466700.0],["2010-09-28",18.021,18.247,17.6799,18.1896,3865800.0],["2010-09-29",18.0593,18.2739,17.9596,18.2394,4031100.0],["2010-09-30",18.4501,18.6072,18.1896,18.4501,5523900.0],["2010-10-01",18.6532,18.8026,18.4118,18.4999,3922800.0],["2010-10-04",18.4463,18.5459,18.0631,18.2279,3157800.0],["2010-10-05",18.5153,19.159,18.3582,19.0249,5801100.0],["2010-10-06",18.9368,19.1552,18.7835,18.8371,4018200.0],["2010-10-07",18.9253,18.9636,18.6724,18.864,2977950.0],["2010-10-08",18.9023,19.3506,18.7605,19.2548,3702600.0],["2010-10-11",19.2127,19.3621,19.0939,19.2548,2288850.0],["2010-10-12",19.2318,19.2395,18.8141,19.1054,3750000.0],["2010-10-13",19.2127,19.5537,19.1743,19.3813,4330050.0],["2010-10-14",19.3966,19.523,19.1168,19.2203,4399350.0],["2010-10-15",19.3429,19.3659,19.0555,19.3391,4272750.0],["2010-10-18",19.274,19.3544,19.1437,19.3238,2995800.0],["2010-10-19",19.1398,19.1782,18.7682,18.9674,4620750.0],["2010-10-20",19.067,19.6456,19.067,19.4656,3822000.0],["2010-10-21",19.592,19.8142,19.3046,19.4579,4330950.0],["2010-10-22",19.5384,19.5384,19.3046,19.4541,3304200.0],["2010-10-25",19.5613,19.7721,19.4119,19.5613,4879800.0],["2010-10-26",18.9674,19.661,18.5344,19.4617,7069050.0],["2010-10-27",19.3621,19.5154,19.113,19.4962,4351200.0],["2010-10-28",19.6955,19.6955,19.4081,19.6188,3090300.0],["2010-10-29",19.5422,19.7951,19.4617,19.6418,3339450.0],["2010-11-01",19.91,20.2741,19.7453,19.9292,3756300.0],["2010-11-02",20.2357,20.3813,20.1208,20.2894,3531300.0],["2010-11-03",20.3928,20.3928,19.8909,20.2434,2414700.0],["2010-11-04",20.5844,21.1439,20.5729,21.14,5364150.0],["2010-11-05",21.1439,21.2588,21.0557,21.1707,3262200.0],["2010-11-08",20.9906,21.1515,20.7722,20.9715,3943950.0],["2010-11-09",20.9906,21.0251,20.3813,20.527,4495800.0],["2010-11-10",20.4656,20.73,20.2894,20.6726,2874600.0],["2010-11-11",20.3239,20.6956,20.2319,20.6764,3090150.0],["2010-11-12",20.5001,20.5001,20.0135,20.2396,3061050.0],["2010-11-15",20.3622,20.4886,20.2204,20.2357,2557500.0],["2010-11-16",20.0403,20.1284,19.5498,19.7568,4972350.0],["2010-11-17",19.7529,19.9603,19.607,19.8374,2392650.0],["2010-11-18",20.1447,20.6132,20.0986,20.5211,4461000.0],["2010-11-19",20.4942,20.8437,20.3905,20.7938,3875850.0],["2010-11-22",20.667,20.6939,20.329,20.6401,3759600.0],["2010-11-23",20.2753,20.3598,20.0717,20.2753,3706950.0],["2010-11-24",20.4596,21.3161,20.4289,21.197,4188150.0],["2010-11-26",21.0204,21.1241,20.763,21.0012,1268700.0],["2010-11-29",20.8053,20.8744,20.4097,20.8053,3091200.0],["2010-11-30",20.5019,20.8206,20.2829,20.6862,4787550.0],["2010-12-01",21.3123,21.7578,21.2316,21.462,6837450.0],["2010-12-02",21.4467,21.85,21.4044,21.5888,7270500.0],["2010-12-03",21.4813,21.7002,21.3199,21.608,3144150.0],["2010-12-06",21.5389,21.6272,21.32,21.4044,2672100.0],["2010-12-07",21.704,21.8769,21.197,21.439,8396700.0],["2010-12-08",21.4544,21.5389,21.3161,21.4313,4104150.0],["2010-12-09",21.535,21.6157,21.3852,21.6003,3896850.0],["2010-12-10",21.6771,21.8385,21.5197,21.7808,2592600.0],["2010-12-13",21.8922,21.8922,21.5619,21.6503,4993800.0],["2010-12-14",21.7463,22.065,21.681,21.9767,3286800.0],["2010-12-15",21.9844,22.2238,21.9651,22.0655,4057650.0],["2010-12-16",22.0578,22.2972,21.9729,22.1582,3916500.0],["2010-12-17",22.1736,22.1813,21.7914,21.8145,7587600.0],["2010-12-20",21.8686,21.9922,21.6176,21.9033,4329000.0],["2010-12-21",22.108,22.2084,21.9729,22.0578,2718300.0],["2010-12-22",22.0424,22.1273,21.9458,22.0771,2552700.0],["2010-12-23",21.9806,22.0655,21.8956,22.0501,1351500.0],["2010-12-27",21.9806,22.0655,21.7759,22.0192,1597200.0],["2010-12-28",22.023,22.1427,21.8647,22.0539,1619700.0],["2010-12-29",22.1543,22.3281,22.0501,22.1968,2211300.0],["2010-12-30",22.1852,22.2161,22.0655,22.1427,1170300.0],["2010-12-31",22.135,22.2084,21.9613,22.1389,1948500.0],["2011-01-03",22.4053,22.6833,22.2779,22.3319,3661950.0],["2011-01-04",22.3165,22.3783,21.7064,22.0578,4027350.0],["2011-01-05",22.1041,22.3937,21.9497,22.2508,3975000.0],["2011-01-06",22.2354,22.386,22.1234,22.1929,3146850.0],["2011-01-07",22.2894,22.3242,21.6408,21.9033,3976950.0],["2011-01-10",21.7721,22.1813,21.6871,22.1118,2986500.0],["2011-01-11",22.22,22.3705,22.1041,22.1813,2818800.0],["2011-01-12",22.3705,22.3937,22.0848,22.1659,2775150.0],["2011-01-13",21.8454,21.969,21.6215,21.7759,4286400.0],["2011-01-14",21.664,21.8223,21.6485,21.7682,2704500.0],["2011-01-18",21.8763,22.0964,21.7064,21.8532,3574800.0],["2011-01-19",21.7451,21.7952,21.4941,21.5636,2502000.0],["2011-01-20",21.5443,21.7682,21.2122,21.3126,3394800.0],["2011-01-21",21.5134,21.7219,21.2393,21.274,2840550.0],["2011-01-24",21.2045,21.637,21.1698,21.44,2521350.0],["2011-01-25",21.6524,21.718,21.2702,21.5559,3344400.0],["2011-01-26",21.5713,21.9072,21.4825,21.7451,2677650.0],["2011-01-27",21.7451,21.9613,21.5752,21.8377,1612350.0],["2011-01-28",21.9535,21.9613,20.9613,21.1659,4061850.0],["2011-01-31",21.1736,21.8377,21.1736,21.8107,3952800.0],["2011-02-01",21.2277,21.2354,19.7142,20.0578,17144850.0],["2011-02-02",20.0655,20.2238,19.4864,19.5597,8153700.0],["2011-02-03",19.5173,19.5404,19.1891,19.498,8490750.0],["2011-02-04",19.5443,19.6678,19.3242,19.5366,5153100.0],["2011-02-07",19.5366,19.8416,19.4671,19.6794,4430700.0],["2011-02-08",19.6563,19.9536,19.5752,19.8802,4866450.0],["2011-02-09",19.7953,19.7991,19.5134,19.6292,4681050.0],["2011-02-10",19.552,19.9883,19.5134,19.8725,3522150.0],["2011-02-11",19.9304,20.3512,19.776,20.2779,3815250.0],["2011-02-14",20.2509,20.4555,20.1466,20.3705,3518100.0],["2011-02-15",20.2931,20.3357,20.1267,20.3318,3418500.0],["2011-02-16",20.386,20.6221,20.3086,20.5021,3474750.0],["2011-02-17",20.4828,20.5292,20.15,20.2815,2522550.0],["2011-02-18",20.2506,20.3744,20.1732,20.3744,2773500.0],["2011-02-22",20.208,20.4634,19.7011,19.7398,3326400.0],["2011-02-23",19.7553,19.8133,19.1284,19.287,4872300.0],["2011-02-24",19.2754,19.4805,19.0626,19.3141,3824250.0],["2011-02-25",19.465,19.4805,19.2715,19.3954,2738850.0],["2011-02-28",19.5076,19.6275,19.1632,19.3992,3111150.0],["2011-03-01",19.4341,19.5037,18.7994,18.9581,4124550.0],["2011-03-02",18.9039,19.2174,18.7801,18.9155,3348300.0],["2011-03-03",19.1438,19.5579,19.1322,19.4418,3175500.0],["2011-03-04",19.3992,19.4147,18.8884,19.0393,3200850.0],["2011-03-07",19.3683,19.5772,18.5285,18.7414,6285450.0],["2011-03-08",18.7143,19.0509,18.6175,18.8226,4211100.0],["2011-03-09",18.7336,18.9,18.5247,18.8033,3736050.0],["2011-03-10",18.5556,18.633,18.2035,18.4279,5039100.0],["2011-03-11",18.335,18.9465,18.3041,18.8729,4694250.0],["2011-03-14",18.6485,18.7801,18.4318,18.7414,3754050.0],["2011-03-15",18.068,18.7762,17.9945,18.5904,4649850.0],["2011-03-16",18.4821,18.5827,18.1686,18.4279,5115600.0],["2011-03-17",18.753,18.9348,18.4898,18.6562,2978850.0],["2011-03-18",18.8497,19.0084,18.6872,18.753,4741950.0],["2011-03-21",19.3141,19.6546,19.2909,19.5656,5110050.0],["2011-03-22",19.4882,19.496,18.9155,19.0625,4276650.0],["2011-03-23",19.0006,19.1322,18.722,18.9968,2908350.0],["2011-03-24",19.078,19.3334,18.8458,19.2057,2780100.0],["2011-03-25",19.2986,19.4379,19.0664,19.2947,4076850.0],["2011-03-28",19.3683,19.3837,18.8729,18.9232,4809150.0],["2011-03-29",18.9503,19.5424,18.8149,19.4689,3546000.0],["2011-03-30",19.6469,20.3086,19.6392,20.0803,6471750.0],["2011-03-31",20.1267,20.3667,20.0687,20.2622,3802800.0],["2011-04-01",20.4673,20.9626,20.4286,20.6801,6528000.0],["2011-04-04",20.7846,20.8736,20.4441,20.5447,3442800.0],["2011-04-05",20.8504,20.8543,20.2583,20.4286,3964800.0],["2011-04-06",20.5873,20.6492,20.2815,20.4441,2609250.0],["2011-04-07",20.3473,20.5873,20.2158,20.4286,2975400.0],["2011-04-08",20.4247,20.5099,19.7707,19.8443,4223100.0],["2011-04-11",19.9333,19.9836,19.5385,19.6275,3245250.0],["2011-04-12",19.5076,19.5308,19.1903,19.4689,3133800.0],["2011-04-13",19.5579,19.6817,19.2406,19.3992,2756700.0],["2011-04-14",19.229,19.3915,19.0432,19.3489,2633400.0],["2011-04-15",19.407,19.9333,19.2831,19.9023,5666550.0],["2011-04-18",19.5618,19.5966,19.1167,19.4689,4234050.0],["2011-04-19",20.0764,20.5253,19.9139,20.1964,7679550.0],["2011-04-20",20.5292,20.7885,20.4092,20.7575,5322900.0],["2011-04-21",20.8194,20.8388,20.564,20.6143,4004550.0],["2011-04-25",20.6143,20.7033,20.2467,20.3357,3842850.0],["2011-04-26",20.5099,21.1213,20.4092,20.8814,5700000.0],["2011-04-27",20.8349,21.0516,20.6221,21.0168,3102900.0],["2011-04-28",20.9858,21.1213,20.6917,20.8001,3459900.0],["2011-04-29",20.8233,20.982,20.4982,20.5524,8527950.0],["2011-05-02",20.6801,20.7691,20.4208,20.5408,2622600.0],["2011-05-03",20.4866,20.6492,20.4015,20.5137,3300000.0],["2011-05-04",20.5989,20.8736,20.5989,20.6182,5533200.0],["2011-05-05",20.4595,20.6879,20.088,20.3938,3007800.0],["2011-05-06",20.7227,20.8968,20.4325,20.5137,2427900.0],["2011-05-09",20.4789,20.6259,20.4015,20.506,2367750.0],["2011-05-10",20.6414,20.7691,20.564,20.7575,2000400.0],["2011-05-11",20.6801,20.7614,20.3241,20.6414,3900000.0],["2011-05-12",20.537,20.7034,20.2429,20.6105,2400000.0],["2011-05-13",20.6027,20.7304,19.941,19.9952,3580950.0],["2011-05-16",19.9487,20.0494,19.6817,19.7282,3395550.0],["2011-05-17",19.6351,19.7437,19.3054,19.4528,3999300.0],["2011-05-18",19.4566,19.8484,19.3054,19.7863,2304000.0],["2011-05-19",19.9454,19.9881,19.7126,19.9221,2285100.0],["2011-05-20",19.8445,19.8833,19.4334,19.6079,2129250.0],["2011-05-23",19.2976,19.3054,18.9989,19.2045,3300000.0],["2011-05-24",19.2511,19.3286,19.0649,19.2355,2614200.0],["2011-05-25",19.1114,19.5691,19.0455,19.4683,2025600.0],["2011-05-26",19.4023,19.4489,19.2045,19.3519,2313600.0],["2011-05-27",19.3558,19.3946,19.1774,19.1812,2269350.0],["2011-05-31",19.3403,19.4528,19.2006,19.3946,2878950.0],["2011-06-01",19.3829,19.4023,18.4598,18.4753,4690200.0],["2011-06-02",18.5063,18.739,18.3046,18.4714,3946200.0],["2011-06-03",18.1417,18.6188,18.1068,18.3744,3947250.0],["2011-06-06",18.2891,18.5761,18.165,18.5063,4947600.0],["2011-06-07",18.5684,18.7352,18.4365,18.6188,4006050.0],["2011-06-08",18.611,18.7739,18.1921,18.1921,5058000.0],["2011-06-09",18.1882,18.3938,18.1805,18.2076,3445200.0],["2011-06-10",18.165,18.165,17.6491,17.7538,5280150.0],["2011-06-13",17.8275,17.9283,17.5288,17.6491,2254950.0],["2011-06-14",17.8391,18.2581,17.8275,18.1882,3868350.0],["2011-06-15",17.9555,18.1068,17.7034,17.746,4560900.0],["2011-06-16",17.7965,18.0098,17.6762,17.8896,3848400.0],["2011-06-17",18.1805,18.6847,18.0059,18.4908,7827000.0],["2011-06-20",18.3977,18.6576,18.3977,18.5684,2928300.0],["2011-06-21",18.6537,18.9912,18.6033,18.9873,3391050.0],["2011-06-22",18.9446,19.0687,18.8632,18.8942,2760750.0],["2011-06-23",18.611,19.1153,18.4442,19.0416,4312650.0],["2011-06-24",19.0493,19.1618,18.7545,18.7972,3094800.0],["2011-06-27",18.7119,19.0649,18.5063,18.9756,2117550.0],["2011-06-28",19.0649,19.3015,18.9873,19.2898,2270100.0],["2011-06-29",19.3209,19.3868,19.0571,19.3752,3188250.0],["2011-06-30",19.3829,19.8988,19.2588,19.8174,3440250.0],["2011-07-01",19.8756,20.2363,19.6351,20.1898,2989800.0],["2011-07-05",20.1704,20.2479,19.8833,20.1587,3556650.0],["2011-07-06",20.1587,20.2208,19.9299,20.0346,3823500.0],["2011-07-07",20.3371,20.822,20.2402,20.7095,5204250.0],["2011-07-08",20.3915,20.4613,20.1354,20.2673,4406400.0],["2011-07-11",20.0695,20.1044,19.3907,19.5691,6192000.0],["2011-07-12",19.5963,19.8523,19.5808,19.604,3949500.0],["2011-07-13",19.8096,19.8872,19.4062,19.4954,4116450.0],["2011-07-14",19.5381,19.701,18.9834,19.0455,6465750.0],["2011-07-15",19.1269,19.2239,18.9485,19.1153,3803550.0],["2011-07-18",19.0067,19.0222,18.6227,18.7701,3873450.0],["2011-07-19",18.9291,19.3364,18.836,19.2627,3576300.0],["2011-07-20",19.2704,19.573,19.2704,19.3131,4241250.0],["2011-07-21",19.3907,19.604,19.2511,19.4528,4006200.0],["2011-07-22",19.4411,19.5148,19.1424,19.4799,3195300.0],["2011-07-25",19.317,19.6816,19.2511,19.5497,3584100.0],["2011-07-26",17.8895,18.0098,17.1642,17.4629,16547100.0],["2011-07-27",17.4978,17.5249,16.8966,17.009,9625500.0],["2011-07-28",17.0129,17.1913,16.6832,16.7492,5958300.0],["2011-07-29",16.7414,16.8073,16.3884,16.6056,5368800.0],["2011-08-01",16.7879,16.9353,16.2177,16.3496,5269350.0],["2011-08-02",16.2449,16.3535,15.6398,15.6514,5287350.0],["2011-08-03",15.7018,15.7445,15.0036,15.5506,9002250.0],["2011-08-04",15.3178,15.3256,14.9105,15.1239,12213450.0],["2011-08-05",15.3217,15.473,14.5382,15.2053,13637250.0],["2011-08-08",15.0696,15.1666,13.8516,13.8555,12255900.0],["2011-08-09",14.1231,14.48,13.3745,14.4722,13370550.0],["2011-08-10",14.1231,14.2977,13.5335,13.9253,16255500.0],["2011-08-11",13.9912,14.414,13.8438,14.2317,11422950.0],["2011-08-12",14.286,14.4489,14.0766,14.2899,8041650.0],["2011-08-15",14.3869,14.833,14.3171,14.7709,4706250.0],["2011-08-16",14.541,14.8722,14.4708,14.6852,5819400.0],["2011-08-17",14.7319,15.0203,14.2643,14.5215,5077800.0],["2011-08-18",14.1239,14.1746,13.477,13.5939,6801150.0],["2011-08-19",13.3835,13.8667,13.1808,13.2587,7726650.0],["2011-08-22",13.5549,13.6407,13.1067,13.325,5169150.0],["2011-08-23",13.4185,13.9836,13.2509,13.9836,5066400.0],["2011-08-24",13.9252,14.2175,13.742,14.198,5027850.0],["2011-08-25",14.2837,14.3773,13.7225,13.781,5195400.0],["2011-08-26",13.7576,14.0733,13.399,13.9525,6156900.0],["2011-08-29",14.1551,14.8177,14.0616,14.8099,5445900.0],["2011-08-30",14.7124,15.0476,14.5682,14.8566,6181200.0],["2011-08-31",14.9073,15.2386,14.424,14.6657,6970800.0],["2011-09-01",14.728,14.8333,14.35,14.4046,5378550.0],["2011-09-02",14.1123,14.1395,13.7537,13.9018,4695450.0],["2011-09-06",13.3757,13.9369,13.364,13.8239,4655850.0],["2011-09-07",14.0967,14.4162,14.007,14.35,4013850.0],["2011-09-08",14.2448,14.4747,14.1434,14.2331,6604800.0],["2011-09-09",14.0811,14.1006,13.6368,13.7888,8922900.0],["2011-09-12",13.551,13.8784,13.4302,13.8628,6482550.0],["2011-09-13",13.855,14.2643,13.8239,14.0538,7827300.0],["2011-09-14",14.2058,14.6735,13.9369,14.4708,5763900.0],["2011-09-15",14.6891,15.1256,14.654,14.958,6590400.0],["2011-09-16",15.032,15.3477,14.6579,14.8489,6334350.0],["2011-09-19",14.6033,14.7748,14.3578,14.6735,4317150.0],["2011-09-20",14.7787,14.8566,14.4474,14.4825,4529250.0],["2011-09-21",14.4279,14.615,13.8083,13.8122,6370050.0],["2011-09-22",13.3562,13.4965,12.9158,13.0249,10333350.0],["2011-09-23",12.9275,13.3835,12.8612,13.2743,6304950.0],["2011-09-26",13.3912,13.6641,13.0639,13.6329,6120150.0],["2011-09-27",13.933,14.5293,13.9096,14.1162,4954500.0],["2011-09-28",14.1668,14.2292,13.5978,13.6641,4842900.0],["2011-09-29",13.9525,14.1084,13.5822,13.9096,4946250.0],["2011-09-30",13.6797,13.7693,13.0756,13.1808,9192750.0],["2011-10-03",13.06,13.247,12.7014,12.717,5734500.0],["2011-10-04",12.5027,13.4302,12.3039,13.4107,7729200.0],["2011-10-05",13.4653,13.9018,13.2938,13.8745,5399400.0],["2011-10-06",13.9291,14.2331,13.7342,14.2331,3248850.0],["2011-10-07",14.2837,14.3695,13.894,14.1006,3624300.0],["2011-10-10",14.3032,14.576,14.0733,14.5682,4267800.0],["2011-10-11",14.5293,14.845,14.463,14.8216,3981900.0],["2011-10-12",14.997,15.2698,14.8021,15.1567,5794650.0],["2011-10-13",15.0515,15.184,14.7709,15.1178,4077450.0],["2011-10-14",15.3945,15.6244,15.0827,15.527,4370400.0],["2011-10-17",15.5309,15.5309,14.9814,15.071,4191150.0],["2011-10-18",15.1295,15.7881,14.919,15.718,6334650.0],["2011-10-19",15.6673,15.87,15.4997,15.6244,3945600.0],["2011-10-20",15.6946,15.7686,15.1411,15.5932,5419050.0],["2011-10-21",15.8388,16.0531,15.6634,15.8855,5795400.0],["2011-10-24",15.9947,16.6299,15.8972,16.5169,6918900.0],["2011-10-25",16.895,16.9105,15.8622,16.1662,8814900.0],["2011-10-26",16.4702,16.552,15.8349,16.1779,7233750.0],["2011-10-27",16.7508,17.2808,16.4507,17.1054,8685900.0],["2011-10-28",17.047,17.2301,16.9339,17.2223,4251300.0],["2011-10-31",16.9651,17.2145,16.7585,16.8521,5194050.0],["2011-11-01",16.3376,16.7702,16.1739,16.4468,8057700.0],["2011-11-02",16.704,16.9261,16.5052,16.6689,5428050.0],["2011-11-03",16.7936,17.1561,16.4818,17.0859,5372850.0],["2011-11-04",16.9105,17.0353,16.6416,16.9768,3775800.0],["2011-11-07",16.9729,17.0898,16.6105,16.9456,3215100.0],["2011-11-08",17.0314,17.1912,16.8287,17.1444,3236850.0],["2011-11-09",16.6767,16.6884,16.1623,16.2909,7736100.0],["2011-11-10",16.5442,16.626,16.1778,16.3104,4871100.0],["2011-11-11",16.5013,16.8209,16.5013,16.626,2668500.0],["2011-11-14",16.6104,16.626,15.9206,16.096,5122350.0],["2011-11-15",16.0843,16.1506,15.6322,16.0648,5053050.0],["2011-11-16",15.8808,16.1235,15.7556,15.7712,4033800.0],["2011-11-17",15.8104,15.9122,15.3328,15.4268,5761200.0],["2011-11-18",15.4307,15.5364,15.2428,15.3289,3321000.0],["2011-11-21",14.9923,15.098,14.8044,15.0275,4059600.0],["2011-11-22",14.914,15.0118,14.5773,14.8239,3929550.0],["2011-11-23",14.6909,14.6987,14.4325,14.503,4453200.0],["2011-11-25",14.499,14.9257,14.4208,14.593,2671050.0],["2011-11-28",15.1097,15.3367,14.9453,15.0784,4446900.0],["2011-11-29",15.0901,15.3133,14.9375,15.0001,2271600.0],["2011-11-30",15.5638,15.9474,15.5559,15.8808,4909800.0],["2011-12-01",15.8495,16.1314,15.736,15.7947,3484800.0],["2011-12-02",15.9983,16.1627,15.7673,15.7908,3096600.0],["2011-12-05",16.0883,16.104,15.7321,15.8691,5185200.0],["2011-12-06",15.9356,15.9826,15.7047,15.7986,3225150.0],["2011-12-07",15.736,15.7478,15.3328,15.5677,4108200.0],["2011-12-08",15.4855,15.693,15.1254,15.1645,3742350.0],["2011-12-09",15.3093,15.7595,15.2702,15.6969,4149300.0],["2011-12-12",15.5677,15.5755,14.7926,15.141,5353050.0],["2011-12-13",15.2271,15.4385,14.5852,14.7183,4178700.0],["2011-12-14",14.6008,14.7065,14.3072,14.593,4674750.0],["2011-12-15",14.7286,14.8483,14.4853,14.5132,3642000.0],["2011-12-16",14.6488,14.8802,14.4055,14.4494,6146550.0],["2011-12-19",14.577,14.6728,14.1143,14.1542,3185700.0],["2011-12-20",14.4374,14.964,14.3696,14.8762,3814350.0],["2011-12-21",14.8842,14.96,14.5491,14.7805,3246750.0],["2011-12-22",14.7925,15.0398,14.7925,14.98,2248650.0],["2011-12-23",15.0837,15.1515,14.952,15.1515,1942950.0],["2011-12-27",15.1276,15.2273,15.0199,15.1475,1218450.0],["2011-12-28",15.0877,15.1316,14.6369,14.6927,2537250.0],["2011-12-29",14.7845,14.96,14.7007,14.9441,1466850.0],["2011-12-30",14.9241,15.0957,14.8603,14.9481,1721700.0],["2012-01-03",15.3869,15.71,15.3031,15.4786,4205700.0],["2012-01-04",15.4627,15.5584,15.323,15.4188,3803100.0],["2012-01-05",15.5345,16.2087,15.4587,16.101,6280650.0],["2012-01-06",16.1768,16.1847,15.9374,16.0132,3596400.0],["2012-01-09",16.0691,16.2446,15.9733,16.2047,2697900.0],["2012-01-10",16.4042,16.827,16.4042,16.7752,5169150.0],["2012-01-11",16.7871,16.9028,16.7153,16.831,3049950.0],["2012-01-12",16.9427,17.0784,16.6834,16.8789,4195200.0],["2012-01-13",16.8031,16.9547,16.6754,16.9308,3569100.0],["2012-01-17",17.1542,17.3935,17.0504,17.1143,4376400.0],["2012-01-18",17.1382,17.2619,16.9068,17.1581,4004100.0],["2012-01-19",17.2459,17.6169,17.1182,17.5172,4080600.0],["2012-01-20",17.5531,17.5531,17.3616,17.5132,4459500.0],["2012-01-23",17.4932,17.7645,17.4334,17.6688,2768400.0],["2012-01-24",17.5611,17.956,17.3456,17.952,5347200.0],["2012-01-25",18.0079,18.2193,17.7446,18.1714,4298100.0],["2012-01-26",18.4267,18.4267,17.7326,17.7725,5047500.0],["2012-01-27",17.6807,17.9201,17.6129,17.7885,4485900.0],["2012-01-30",17.597,17.7924,17.4972,17.6249,9935250.0],["2012-01-31",18.351,18.6023,17.4534,17.6329,15517350.0],["2012-02-01",18.0238,18.0238,17.4853,17.593,7580550.0],["2012-02-02",17.5331,17.6329,17.0584,17.2499,7063500.0],["2012-02-03",17.4733,17.7406,17.4414,17.6528,9258600.0],["2012-02-06",17.6688,17.6807,17.4135,17.4773,3367950.0],["2012-02-07",17.4015,17.5411,17.3496,17.5012,5073000.0],["2012-02-08",17.4773,17.5331,17.2938,17.4693,4542150.0],["2012-02-09",17.5252,17.5331,17.3137,17.4573,3201600.0],["2012-02-10",17.2738,17.3057,16.9986,17.2619,2957250.0],["2012-02-13",17.3895,17.589,17.2499,17.569,3566700.0],["2012-02-14",17.4174,17.4773,17.1542,17.3217,2319900.0],["2012-02-15",17.4138,17.9587,17.2776,17.7624,7754700.0],["2012-02-16",18.0628,18.8279,17.9546,18.6316,11156850.0],["2012-02-17",18.6557,18.6837,18.3272,18.4994,4835700.0],["2012-02-21",18.5956,18.6517,18.3512,18.5075,4014300.0],["2012-02-22",18.5035,18.5115,18.2591,18.3312,3079050.0],["2012-02-23",18.2351,18.4914,18.0468,18.3833,3633600.0],["2012-02-24",18.4594,18.6717,18.3272,18.3632,2837550.0],["2012-02-27",18.223,18.5756,17.9987,18.5315,4160850.0],["2012-02-28",18.5716,18.6597,18.4514,18.6316,3453000.0],["2012-02-29",18.6757,18.6917,18.3192,18.4313,4197600.0],["2012-03-01",18.5275,18.6717,18.3472,18.4394,2503950.0],["2012-03-02",18.3753,18.4033,17.9026,17.9907,4664100.0],["2012-03-05",17.9707,18.0628,17.7864,18.0308,3404850.0],["2012-03-06",17.8705,17.9186,17.5741,17.6822,3358200.0],["2012-03-07",17.7063,17.9987,17.6983,17.8785,2558400.0],["2012-03-08",18.0708,18.3192,18.0308,18.1349,3040350.0],["2012-03-09",18.1549,18.4754,18.0908,18.3673,2487150.0],["2012-03-12",18.3673,18.4514,18.203,18.3833,2293800.0],["2012-03-13",18.5155,18.888,18.4514,18.876,3140850.0],["2012-03-14",18.8239,19.1444,18.7959,18.9682,2890350.0],["2012-03-15",18.9962,19.1644,18.7598,19.1284,3102600.0],["2012-03-16",19.0883,19.2285,18.9401,18.9762,3987600.0],["2012-03-19",18.896,19.1324,18.86,18.9641,2621100.0],["2012-03-20",18.876,18.884,18.5756,18.7879,2712150.0],["2012-03-21",18.7558,18.8159,18.5956,18.7478,1761450.0],["2012-03-22",18.5796,18.6397,18.2631,18.5155,2785950.0],["2012-03-23",18.5956,18.6677,18.2791,18.6076,2029650.0],["2012-03-26",18.8159,19.0483,18.7638,19.0402,2679900.0],["2012-03-27",19.2205,19.2245,18.9481,18.9682,2261550.0],["2012-03-28",18.9401,19.0242,18.4434,18.6717,2749800.0],["2012-03-29",18.5796,18.7999,18.4273,18.7679,1956900.0],["2012-03-30",18.9681,18.9681,18.6236,18.7598,2663550.0],["2012-04-02",18.7118,18.9762,18.5275,18.884,3054600.0],["2012-04-03",18.852,19.3167,18.5515,18.6877,5880450.0],["2012-04-04",18.4834,18.5115,18.2551,18.3913,4157100.0],["2012-04-05",18.2711,18.5155,18.2711,18.4113,3024000.0],["2012-04-09",18.1429,18.1429,17.8224,17.8585,3801150.0],["2012-04-10",17.8505,17.8505,17.3858,17.4779,3580500.0],["2012-04-11",17.6822,17.7343,16.6848,17.0052,12617700.0],["2012-04-12",17.0012,17.4138,16.9211,17.3417,3473850.0],["2012-04-13",17.2496,17.2857,17.0854,17.1254,3335100.0],["2012-04-16",17.1735,17.3417,17.0573,17.2496,3746550.0],["2012-04-17",17.3658,17.5981,17.1655,17.4419,4027800.0],["2012-04-18",17.3177,17.3177,17.0413,17.1014,5079300.0],["2012-04-19",17.0493,17.4339,16.8971,17.0293,3937800.0],["2012-04-20",17.0773,17.1975,16.8811,16.9131,4757550.0],["2012-04-23",16.7248,16.833,16.4484,16.8049,5785650.0],["2012-04-24",17.2095,17.2816,16.7569,16.9171,5966700.0],["2012-04-25",17.1374,17.1575,16.9171,17.0573,4533000.0],["2012-04-26",17.0333,17.3377,16.9572,17.2736,4086600.0],["2012-04-27",17.3978,17.5781,17.3017,17.518,2954700.0],["2012-04-30",17.4499,17.486,17.0733,17.2055,3124500.0],["2012-05-01",17.1975,17.2977,16.9131,17.0052,4896000.0],["2012-05-02",16.9051,17.2776,16.841,17.2496,4827150.0],["2012-05-03",17.1695,17.1695,16.7689,16.821,4890150.0],["2012-05-04",16.6447,16.7889,16.3322,16.4564,3706950.0],["2012-05-07",16.4644,16.5566,16.3162,16.4444,3055500.0],["2012-05-08",16.3082,16.4885,16.184,16.4684,4056900.0],["2012-05-09",16.204,16.4284,16.1159,16.2161,4001250.0],["2012-05-10",16.3883,16.5245,15.4069,15.8035,14250000.0],["2012-05-11",15.6472,16.1319,15.4189,15.7674,7382100.0],["2012-05-14",15.5551,15.9597,15.519,15.7794,3875250.0],["2012-05-15",15.7313,15.8715,15.5711,15.6031,3678150.0],["2012-05-16",15.6837,15.9132,15.5669,15.6515,4656000.0],["2012-05-17",15.6032,15.6716,15.1562,15.2609,5624100.0],["2012-05-18",15.3052,15.3455,15.0998,15.1361,3908250.0],["2012-05-21",15.1643,15.5669,15.1441,15.5065,3981300.0],["2012-05-22",15.5468,15.6636,15.43,15.5548,2911800.0],["2012-05-23",15.3736,15.7119,15.2367,15.6635,3183750.0],["2012-05-24",15.7038,15.7199,15.3253,15.5025,3333300.0],["2012-05-25",15.5347,15.587,15.4058,15.4421,2231850.0],["2012-05-29",15.583,15.881,15.5307,15.724,3484050.0],["2012-05-30",15.5387,15.579,15.128,15.2367,3561000.0],["2012-05-31",15.2126,15.3052,14.8985,15.128,4509450.0],["2012-06-01",14.8461,14.9186,14.6287,14.6931,3741000.0],["2012-06-04",14.6609,14.8139,14.3146,14.4676,3664500.0],["2012-06-05",14.4676,14.822,14.4032,14.7455,3973350.0],["2012-06-06",14.8824,15.2528,14.8703,15.2367,3388200.0],["2012-06-07",15.3293,15.6273,15.1924,15.2126,3133500.0],["2012-06-08",15.1562,15.5911,15.0676,15.5508,3116700.0],["2012-06-11",15.7038,15.7159,15.2528,15.2931,3526800.0],["2012-06-12",15.3736,15.9414,15.2689,15.881,6671250.0],["2012-06-13",15.8729,15.8971,15.4904,15.5709,3274200.0],["2012-06-14",15.5548,15.8045,15.43,15.7078,3680700.0],["2012-06-15",15.8488,15.9213,15.6756,15.8649,3519750.0],["2012-06-18",15.7884,15.9414,15.7199,15.8729,2172600.0],["2012-06-19",15.9092,16.3642,15.9092,16.2233,2936700.0],["2012-06-20",16.2313,16.2836,16.0018,16.1065,2697750.0],["2012-06-21",16.1467,16.2273,15.426,15.4582,3999150.0],["2012-06-22",15.5589,15.5951,15.3012,15.4824,16064100.0],["2012-06-25",15.2649,15.3414,14.9549,15.0918,3162600.0],["2012-06-26",15.0918,15.2246,14.8985,15.1522,2267250.0],["2012-06-27",15.2327,15.3938,15.1401,15.1683,2515050.0],["2012-06-28",15.0555,15.2609,14.9347,15.1602,3130950.0],["2012-06-29",15.5226,15.7803,15.3777,15.7803,3829650.0],["2012-07-02",15.8286,15.8649,15.3253,15.426,3500850.0],["2012-07-03",15.43,15.6273,15.3777,15.6273,1838700.0],["2012-07-05",15.5146,15.6354,15.273,15.4501,3144150.0],["2012-07-06",15.3173,15.3696,14.979,15.2045,2724600.0],["2012-07-09",15.1683,15.2971,14.9428,15.0636,2415750.0],["2012-07-10",15.2247,15.3897,14.4153,14.6086,10162950.0],["2012-07-11",14.5643,14.6327,14.3911,14.4596,6969750.0],["2012-07-12",14.3549,14.6408,14.1777,14.5442,5534700.0],["2012-07-13",14.5562,15.0555,14.5482,14.9871,4265850.0],["2012-07-16",14.9106,14.971,14.669,14.7777,2044500.0],["2012-07-17",14.669,14.8582,14.4354,14.7294,3573000.0],["2012-07-18",14.6086,15.2971,14.5885,15.1441,3352350.0],["2012-07-19",15.1763,15.3857,15.1039,15.1965,2880450.0],["2012-07-20",15.1401,15.2287,14.9106,14.9871,3363300.0],["2012-07-23",14.6408,15.3012,14.2703,15.2085,5579400.0],["2012-07-24",15.9052,16.4004,15.1441,15.2931,8281800.0],["2012-07-25",15.3656,15.6273,15.1119,15.1723,4836600.0],["2012-07-26",15.4461,15.6474,15.3455,15.5548,3689700.0],["2012-07-27",15.8568,16.5293,15.7602,16.4286,5633100.0],["2012-07-30",16.4286,16.5091,16.1951,16.2877,2800800.0],["2012-07-31",16.3078,16.3521,16.0461,16.1105,3325200.0],["2012-08-01",16.2273,16.3521,16.0421,16.0622,2338200.0],["2012-08-02",15.9575,16.03,15.1683,15.5307,6485700.0],["2012-08-03",15.8568,16.1629,15.7964,15.9937,3190950.0],["2012-08-06",16.0904,16.2917,16.0662,16.1226,1832400.0],["2012-08-07",16.2353,16.4769,16.179,16.3239,2363550.0],["2012-08-08",16.3038,16.3763,16.1306,16.3239,2359200.0],["2012-08-09",16.2595,16.5333,16.2595,16.4326,2862900.0],["2012-08-10",16.3602,16.646,16.2514,16.646,2215200.0],["2012-08-13",16.5655,16.6259,16.3602,16.6018,2341050.0],["2012-08-14",16.6742,16.7266,16.485,16.5494,1786200.0],["2012-08-15",16.4563,16.6951,16.4402,16.6263,2172300.0],["2012-08-16",16.687,16.9702,16.6748,16.8812,2505900.0],["2012-08-17",16.95,16.9702,16.7477,16.9459,2364750.0],["2012-08-20",16.8286,16.8569,16.6303,16.687,3074100.0],["2012-08-21",16.6708,16.9176,16.5777,16.6587,1817700.0],["2012-08-22",16.6425,16.6708,16.3147,16.3957,2291850.0],["2012-08-23",16.3511,16.5373,16.1772,16.1974,3236400.0],["2012-08-24",16.1852,16.517,16.1326,16.2945,2677350.0],["2012-08-27",16.3147,16.3633,16.0841,16.1205,1465800.0],["2012-08-28",16.1003,16.25,15.987,16.0355,2476050.0],["2012-08-29",16.0112,16.1205,15.9101,16.0598,1265400.0],["2012-08-30",15.9546,16.0274,15.8696,15.9344,1541100.0],["2012-08-31",16.0558,16.2904,15.9425,16.1488,2219700.0],["2012-09-04",16.0962,16.165,15.6835,15.8413,2737350.0],["2012-09-05",15.902,16.1286,15.7644,15.8696,3256350.0],["2012-09-06",16.0315,16.5939,16.0274,16.5939,3591900.0],["2012-09-07",16.7315,16.9905,16.6789,16.8772,2599800.0],["2012-09-10",16.8691,16.954,16.6627,16.8043,1821150.0],["2012-09-11",16.7558,16.95,16.7558,16.8772,2352300.0],["2012-09-12",16.4402,16.9338,16.4159,16.7679,5557200.0],["2012-09-13",16.7679,17.1644,16.4321,16.9217,3816000.0],["2012-09-14",16.9379,17.5529,16.8772,17.4194,5353200.0],["2012-09-17",17.3829,17.3991,17.1564,17.2292,2534850.0],["2012-09-18",17.1887,17.2373,16.9824,17.0471,2844300.0],["2012-09-19",17.0714,17.1928,16.9662,17.1078,3661200.0],["2012-09-20",16.9581,17.0269,16.7639,16.9783,3087600.0],["2012-09-21",16.9986,17.0754,16.776,16.7841,4658850.0],["2012-09-24",16.7477,16.8286,16.6425,16.7598,2246100.0],["2012-09-25",16.8327,16.8327,16.3754,16.4078,3880500.0],["2012-09-26",16.1205,16.3026,15.9546,16.1448,3839850.0],["2012-09-27",16.1731,16.3673,16.0881,16.2459,2107050.0],["2012-09-28",16.161,16.2662,16.0234,16.1933,2825850.0],["2012-10-01",16.2662,16.5211,16.2055,16.428,3125100.0],["2012-10-02",16.4887,16.5818,16.3471,16.513,3141450.0],["2012-10-03",16.4887,16.6344,16.4159,16.5899,3216750.0],["2012-10-04",16.6182,16.865,16.3511,16.8448,4784250.0],["2012-10-05",16.9945,17.0269,16.6627,16.7477,2987550.0],["2012-10-08",16.6384,16.861,16.6222,16.7598,1886700.0],["2012-10-09",16.8367,16.8448,16.5373,16.5454,3374250.0],["2012-10-10",16.1852,16.3188,15.991,16.1771,7560450.0],["2012-10-11",16.3471,16.3471,16.1165,16.1448,4321500.0],["2012-10-12",16.2459,16.4078,16.1812,16.2459,3105450.0],["2012-10-15",16.3592,16.3876,16.2014,16.2985,2691000.0],["2012-10-16",16.4078,16.5696,16.4037,16.5251,1921950.0],["2012-10-17",16.5332,16.5777,16.4402,16.5535,3004050.0],["2012-10-18",16.5251,16.5818,16.4483,16.5251,4068150.0],["2012-10-19",16.5454,16.5454,16.2702,16.3511,6589950.0],["2012-10-22",16.3592,16.6587,16.2662,16.6303,3512700.0],["2012-10-23",16.3714,16.4078,16.1933,16.3916,3863100.0],["2012-10-24",16.4199,16.4442,16.0032,16.0112,5239650.0],["2012-10-25",17.0633,17.4234,16.6061,17.3101,15723600.0],["2012-10-26",17.3991,17.6014,17.2494,17.5367,6953700.0],["2012-10-31",17.6015,17.6055,17.3546,17.5488,3730350.0],["2012-11-01",17.6014,18.435,17.4841,18.3379,7191900.0],["2012-11-02",18.35,18.4835,17.9292,18.2124,8160900.0],["2012-11-05",18.1275,18.3176,18.0749,18.2286,3749550.0],["2012-11-06",18.2367,18.4269,18.2246,18.2569,4100250.0],["2012-11-07",18.083,18.2367,17.6379,17.646,5574750.0],["2012-11-08",17.5974,17.8038,17.4558,17.4841,3575700.0],["2012-11-09",17.5205,17.6095,17.3829,17.4032,2861550.0],["2012-11-12",17.4882,17.5205,17.3303,17.4153,1870950.0],["2012-11-13",17.2656,17.5893,17.2292,17.3142,2384850.0],["2012-11-14",17.4321,17.4768,16.8629,16.8995,3880500.0],["2012-11-15",16.9158,17.054,16.7369,16.9849,4312650.0],["2012-11-16",16.9727,17.1028,16.8141,17.0093,4717050.0],["2012-11-19",17.2125,17.2857,17.058,17.2085,3188700.0],["2012-11-20",17.1068,17.2654,17.0662,17.2207,2338050.0],["2012-11-21",17.2207,17.4117,17.0987,17.2979,2573100.0],["2012-11-23",17.3955,17.5662,17.2044,17.5012,1371300.0],["2012-11-26",17.4564,17.6475,17.4199,17.5906,2340600.0],["2012-11-27",17.5012,17.7613,17.4849,17.55,2716350.0],["2012-11-28",17.4199,17.9484,17.4158,17.9443,2926800.0],["2012-11-29",17.9971,18.0866,17.8955,17.9605,2193300.0],["2012-11-30",17.9768,17.9971,17.8061,17.863,2679750.0],["2012-12-03",17.9321,17.989,17.615,17.676,2809650.0],["2012-12-04",17.7207,17.8508,17.428,17.6556,5270850.0],["2012-12-05",17.7004,18.1069,17.6109,17.9036,4299450.0],["2012-12-06",17.8955,17.9077,17.5987,17.5987,4565550.0],["2012-12-07",17.7207,17.8508,17.6638,17.8223,2656800.0],["2012-12-10",17.802,18.115,17.7817,18.0947,2218650.0],["2012-12-11",18.2451,18.4321,18.1354,18.3955,3588600.0],["2012-12-12",18.4452,18.677,18.379,18.4742,2571900.0],["2012-12-13",18.47,18.5445,18.1431,18.1679,3072450.0],["2012-12-14",18.2134,18.3955,18.1514,18.1721,2962200.0],["2012-12-17",18.2797,18.3542,18.1431,18.3376,2946450.0],["2012-12-18",18.3955,18.6231,18.3293,18.6149,3037950.0],["2012-12-19",18.5818,18.8052,18.4866,18.5983,3522900.0],["2012-12-20",18.6397,18.6397,18.4369,18.6149,2843100.0],["2012-12-21",18.1638,18.5694,18.0727,18.5569,6066450.0],["2012-12-24",18.5859,18.6025,18.35,18.4866,806100.0],["2012-12-26",18.5031,18.6852,18.499,18.528,1946850.0],["2012-12-27",18.5321,18.5776,18.1183,18.4659,2516250.0],["2012-12-28",18.3128,18.5569,18.2714,18.3873,2519400.0],["2012-12-31",18.35,18.7101,18.3004,18.7101,2871450.0],["2013-01-02",19.128,19.5171,19.1032,19.2605,4159350.0],["2013-01-03",19.0204,19.3888,19.0204,19.1736,3604800.0],["2013-01-04",19.277,19.4343,19.1901,19.3681,2782350.0],["2013-01-07",19.2398,19.306,19.1115,19.157,1938900.0],["2013-01-08",19.0949,19.1032,18.8259,18.9915,2397600.0],["2013-01-09",18.859,18.9501,18.797,18.8839,3159000.0],["2013-01-10",19.0039,19.0536,18.8218,19.0411,2942550.0],["2013-01-11",19.0618,19.2067,18.8797,19.0494,2091600.0],["2013-01-14",19.0494,19.128,18.917,19.1156,2091600.0],["2013-01-15",18.946,19.1074,18.8715,19.0784,1916100.0],["2013-01-16",18.9956,19.0287,18.8384,18.9294,1939800.0],["2013-01-17",18.9253,19.2812,18.9253,19.2232,1964550.0],["2013-01-18",19.1818,19.2398,18.9873,19.1901,2325150.0],["2013-01-22",19.1032,19.2439,19.0908,19.2315,1918650.0],["2013-01-23",19.2688,19.3267,19.037,19.1156,1990200.0],["2013-01-24",19.2274,20.0716,19.1322,19.7695,6459600.0],["2013-01-25",19.8068,19.9847,19.753,19.9599,3122100.0],["2013-01-28",20.0344,20.1296,19.9102,19.9351,3056850.0],["2013-01-29",19.9806,20.1337,19.7736,20.0923,2955450.0],["2013-01-30",19.9392,20.1006,19.844,19.9268,3794250.0],["2013-01-31",19.7778,20.1751,19.426,19.4757,5609700.0],["2013-02-01",19.666,19.8274,19.5791,19.6785,4705650.0],["2013-02-04",19.5998,19.8399,19.3929,19.4384,3715050.0],["2013-02-05",19.6205,19.7902,19.4881,19.6991,3006000.0],["2013-02-06",19.6081,19.9971,19.604,19.7861,2804700.0],["2013-02-07",19.4633,19.695,19.2481,19.5171,3423750.0],["2013-02-08",19.6205,19.7695,19.4964,19.6578,1749750.0],["2013-02-11",19.7116,19.7861,19.5626,19.7778,1562700.0],["2013-02-12",19.8564,19.8937,19.7488,19.8357,1677300.0],["2013-02-13",19.9521,20.0103,19.7526,19.9646,1791750.0],["2013-02-14",19.869,20.0269,19.7152,20.0186,1712850.0],["2013-02-15",19.9729,20.0809,19.8981,19.9853,2880600.0],["2013-02-19",20.056,20.2388,19.9895,20.1391,2119950.0],["2013-02-20",20.1225,20.1266,19.6155,19.6653,3408300.0],["2013-02-21",19.5905,19.6155,19.229,19.4035,2944500.0],["2013-02-22",19.4866,19.5988,19.3952,19.4742,1849500.0],["2013-02-25",19.6072,19.6736,19.1916,19.1999,2659050.0],["2013-02-26",19.2788,19.4243,19.0378,19.3578,2650650.0],["2013-02-27",19.3412,19.8191,19.3287,19.7152,1998600.0],["2013-02-28",19.7235,19.9562,19.6944,19.7194,2315100.0],["2013-03-01",19.6279,19.6736,19.3869,19.5199,3054000.0],["2013-03-04",19.4908,19.4949,19.0627,19.4659,4080900.0],["2013-03-05",19.6487,20.2139,19.6487,20.0975,4152900.0],["2013-03-06",20.1557,20.4217,20.0768,20.1474,2807850.0],["2013-03-07",20.2555,20.671,20.2305,20.5297,4259700.0],["2013-03-08",20.6586,20.9703,20.5713,20.9703,4181250.0],["2013-03-11",20.8955,21.1697,20.8955,21.1407,2469150.0],["2013-03-12",21.0742,21.1697,20.7126,20.8622,2672400.0],["2013-03-13",20.9786,21.1116,20.7459,21.0742,2391150.0],["2013-03-14",21.0908,21.2529,21.0284,21.2279,2101050.0],["2013-03-15",21.1199,21.3526,21.0825,21.1781,3510900.0],["2013-03-18",20.8996,21.0783,20.4799,20.9121,2449650.0],["2013-03-19",20.9121,21.0575,20.6752,20.7583,3347100.0],["2013-03-20",20.9827,20.9994,20.6918,20.7791,2067900.0],["2013-03-21",20.617,20.696,20.3469,20.617,4519350.0],["2013-03-22",20.7209,20.804,20.6794,20.7957,2659650.0],["2013-03-25",20.8622,20.8622,20.4383,20.5505,3028800.0],["2013-03-26",20.6627,20.8705,20.5879,20.8414,2258400.0],["2013-03-27",20.6794,20.8664,20.5879,20.8331,1572900.0],["2013-03-28",20.7999,21.0492,20.7874,21.0118,2304000.0],["2013-04-01",21.0118,21.1074,20.6337,20.7417,1572450.0],["2013-04-02",20.8331,20.9994,20.7417,20.8747,5985600.0],["2013-04-03",20.8414,20.8747,20.0851,20.2056,4312200.0],["2013-04-04",20.2097,20.3427,19.9812,20.11,3808800.0],["2013-04-05",19.7651,20.0643,19.6487,20.0269,4204200.0],["2013-04-08",20.0103,20.0809,19.8233,20.0352,5212350.0],["2013-04-09",20.1017,20.4425,20.0518,20.3635,2631150.0],["2013-04-10",20.4217,20.8664,20.3926,20.8414,2796000.0],["2013-04-11",20.9162,21.1365,20.829,21.0077,2147850.0],["2013-04-12",21.0118,21.0118,20.6129,20.8747,2837400.0],["2013-04-15",20.7334,20.7916,19.923,19.9521,3702300.0],["2013-04-16",20.1059,20.3303,19.9936,20.2181,1989300.0],["2013-04-17",19.9812,20.0477,19.5822,19.7692,3568200.0],["2013-04-18",19.79,19.9147,19.5988,19.6903,2147550.0],["2013-04-19",19.6529,20.1266,19.6321,20.031,3493650.0],["2013-04-22",20.1807,20.4425,19.9313,20.3801,4121250.0],["2013-04-23",20.2804,20.3843,19.8607,20.2638,5499750.0],["2013-04-24",20.2264,20.5588,20.2264,20.3594,2392350.0],["2013-04-25",20.5048,20.8414,20.4092,20.7043,3071850.0],["2013-04-26",20.7084,20.804,20.4882,20.5796,1949850.0],["2013-04-29",20.6087,20.7916,20.5838,20.7085,1696800.0],["2013-04-30",20.4799,20.6877,20.351,20.6877,2936400.0],["2013-05-01",20.5838,20.6627,20.5131,20.5838,3678600.0],["2013-05-02",20.642,21.282,20.6046,21.149,3544800.0],["2013-05-03",21.4565,22.0757,21.4316,21.8347,4413150.0],["2013-05-06",21.2778,21.7516,20.7833,21.5978,3164850.0],["2013-05-07",21.6103,21.8056,21.5812,21.8056,1962450.0],["2013-05-08",21.7349,22.1796,21.6892,22.1048,3357300.0],["2013-05-09",21.9967,22.1962,21.8222,21.897,2496300.0],["2013-05-10",21.9136,21.9884,21.8014,21.8638,1930950.0],["2013-05-13",21.7225,21.9012,21.6892,21.789,2025900.0],["2013-05-14",21.7806,22.0716,21.7391,21.9884,2529600.0],["2013-05-15",21.8549,22.2429,21.613,22.1928,2443800.0],["2013-05-16",22.076,22.2971,21.9509,22.0135,2603550.0],["2013-05-17",22.2095,22.8144,22.1511,22.7518,4360350.0],["2013-05-20",22.61,22.8561,22.6017,22.7602,2356350.0],["2013-05-21",22.756,22.8853,22.635,22.7894,2373300.0],["2013-05-22",22.852,22.9646,22.4265,22.5766,2304900.0],["2013-05-23",22.3889,22.6267,22.3639,22.5099,1922550.0],["2013-05-24",22.2471,22.3305,22.0385,22.2554,1931400.0],["2013-05-28",22.5308,22.7602,22.3847,22.5141,1410900.0],["2013-05-29",22.343,22.6392,22.2679,22.5141,1675050.0],["2013-05-30",22.5057,22.8019,22.4974,22.5975,1119900.0],["2013-05-31",22.5224,22.756,22.3096,22.3597,2806800.0],["2013-06-03",22.4807,22.5349,21.7673,22.4098,3780300.0],["2013-06-04",22.3973,22.5224,22.0093,22.4557,3242850.0],["2013-06-05",22.4515,22.489,21.9926,22.0176,2619150.0],["2013-06-06",22.0927,22.2554,21.88,22.2512,1539300.0],["2013-06-07",22.4098,22.706,22.2846,22.6726,1866600.0],["2013-06-10",22.756,22.7935,22.4306,22.5641,1553400.0],["2013-06-11",22.2512,22.5307,22.1553,22.2512,1311600.0],["2013-06-12",22.4265,22.4682,21.9384,21.9634,1114050.0],["2013-06-13",21.8758,22.5808,21.8299,22.4849,1598550.0],["2013-06-14",22.3931,22.5516,22.2012,22.2012,1376400.0],["2013-06-17",22.3305,22.6183,22.2888,22.4682,1444800.0],["2013-06-18",22.4974,22.7977,22.439,22.7393,1032750.0],["2013-06-19",22.6976,22.7727,22.4515,22.4515,1270200.0],["2013-06-20",22.1678,22.2179,21.7006,21.7799,2508000.0],["2013-06-21",21.9634,21.9759,21.5671,21.8299,4290150.0],["2013-06-24",21.663,21.6797,21.3293,21.3335,4013400.0],["2013-06-25",21.5629,21.7131,21.4378,21.6422,2322150.0],["2013-06-26",21.8925,22.0427,21.7548,21.9551,1422900.0],["2013-06-27",22.0927,22.4098,22.051,22.3722,2270850.0],["2013-06-28",22.2262,22.5057,22.2054,22.3847,3219300.0],["2013-07-01",22.3847,22.6601,22.3806,22.6309,2145600.0],["2013-07-02",22.635,22.7518,22.3222,22.4974,1924650.0],["2013-07-03",22.0468,22.3639,21.9384,22.3055,1807200.0],["2013-07-05",22.4932,22.6851,22.2429,22.6809,1459650.0],["2013-07-08",22.8353,22.8978,22.7143,22.7727,1597200.0],["2013-07-09",22.9437,23.0564,22.7977,22.927,1818750.0],["2013-07-10",22.8436,23.0188,22.731,22.8478,1531950.0],["2013-07-11",23.1481,23.7405,23.0689,23.703,3630000.0],["2013-07-12",23.6863,23.7363,23.4902,23.632,2546850.0],["2013-07-15",23.6988,23.9199,23.6404,23.8448,1630800.0],["2013-07-16",23.8823,23.9491,23.5945,23.6738,1537200.0],["2013-07-17",23.6988,23.8531,23.5903,23.7614,1418100.0],["2013-07-18",23.6738,24.1034,23.6612,24.0033,1853100.0],["2013-07-19",24.116,24.166,23.9115,24.0409,3124950.0],["2013-07-22",24.3662,24.433,24.0617,24.116,3492300.0],["2013-07-23",24.8335,25.0295,23.7864,23.8823,4669950.0],["2013-07-24",23.2483,23.5695,23.2065,23.4443,5074350.0],["2013-07-25",23.4485,23.5361,23.2399,23.4151,1985850.0],["2013-07-26",23.2065,23.4902,23.1606,23.4026,1963050.0],["2013-07-29",23.3818,23.5027,23.2733,23.3818,1362600.0],["2013-07-30",23.5778,23.7322,23.4026,23.5111,2333700.0],["2013-07-31",23.6112,23.6571,23.4568,23.4735,1914600.0],["2013-08-01",23.6738,23.8323,23.5862,23.703,2150850.0],["2013-08-02",23.582,23.8114,23.4568,23.753,2060400.0],["2013-08-05",23.632,23.7322,23.4694,23.5194,1311150.0],["2013-08-06",23.4026,23.4568,23.2107,23.4151,1869300.0],["2013-08-07",23.3192,23.3609,23.0605,23.2358,1692750.0],["2013-08-08",23.4026,23.4777,23.1857,23.3651,1392750.0],["2013-08-09",23.2691,23.3817,23.1315,23.3317,1018950.0],["2013-08-12",23.1857,23.5653,23.1106,23.5111,1185300.0],["2013-08-13",23.4944,23.6112,23.3651,23.5236,1109550.0],["2013-08-14",23.5278,23.5361,23.264,23.3519,1302000.0],["2013-08-15",23.1008,23.1175,22.8077,22.9584,1440300.0],["2013-08-16",22.8789,23.0966,22.8244,22.9165,1608300.0],["2013-08-19",22.9291,23.0087,22.7491,22.7784,1441500.0],["2013-08-20",22.791,23.0421,22.657,22.9542,1135800.0],["2013-08-21",22.7868,22.9584,22.5858,22.703,1604400.0],["2013-08-22",22.7282,23.1929,22.7156,23.1259,1273500.0],["2013-08-23",23.2012,23.2222,22.8579,23.1133,1623750.0],["2013-08-26",23.0463,23.1929,22.9124,22.9459,1215150.0],["2013-08-27",22.6863,22.7198,22.3597,22.4225,2189700.0],["2013-08-28",22.4393,22.7826,22.3514,22.59,2283750.0],["2013-08-29",22.4853,22.7993,22.4602,22.6068,1500300.0],["2013-08-30",22.5774,22.6319,22.3598,22.4435,1620750.0],["2013-09-03",22.8286,22.9458,22.276,22.4225,2335650.0],["2013-09-04",22.343,22.724,22.2174,22.6444,1991550.0],["2013-09-05",22.6402,22.9835,22.5816,22.8579,2099700.0],["2013-09-06",22.5816,23.0128,22.4267,22.7072,1601400.0],["2013-09-09",22.8119,23.1635,22.7072,23.0798,1339800.0],["2013-09-10",23.2682,23.5361,23.2305,23.4357,1630800.0],["2013-09-11",23.4399,23.5068,23.2933,23.4733,1746300.0],["2013-09-12",23.4189,23.4943,23.3226,23.4357,1372050.0],["2013-09-13",23.4147,23.5738,23.4105,23.5613,1380900.0],["2013-09-16",23.9087,23.9673,23.8208,23.8501,1732200.0],["2013-09-17",23.8292,23.9297,23.6869,23.8501,1115400.0],["2013-09-18",23.8083,24.2311,23.6994,24.1515,1735500.0],["2013-09-19",24.2646,24.4111,24.185,24.3023,1660950.0],["2013-09-20",24.3651,24.4572,24.0385,24.1348,4782450.0],["2013-09-23",23.9255,24.1264,23.8836,23.9966,2038650.0],["2013-09-24",24.0385,24.0971,23.6743,23.7664,2984550.0],["2013-09-25",23.7078,23.8166,23.5236,23.6157,2710950.0],["2013-09-26",23.7162,23.7706,23.511,23.6282,1424250.0],["2013-09-27",23.4566,23.4608,23.264,23.3603,1559250.0],["2013-09-30",23.1887,23.3226,22.971,23.3017,2965050.0],["2013-10-01",23.285,23.5152,23.1929,23.3352,2136300.0],["2013-10-02",23.1217,23.331,23.0421,23.3268,1675800.0],["2013-10-03",23.3645,23.4985,23.0714,23.1761,2534250.0],["2013-10-04",23.2473,23.2933,23.084,23.2431,2311800.0],["2013-10-07",22.9877,23.2138,22.8747,22.9919,1805100.0],["2013-10-08",22.9375,23.038,22.6193,22.6361,2151000.0],["2013-10-09",22.6737,22.8119,22.4686,22.7072,2244900.0],["2013-10-10",22.9207,23.3603,22.8998,23.3226,2982450.0],["2013-10-11",23.1468,23.5571,23.1426,23.5278,1495950.0],["2013-10-14",23.3561,23.7496,23.3184,23.6869,1379700.0],["2013-10-15",23.5236,23.7036,23.3645,23.4273,1708200.0],["2013-10-16",23.6952,23.8627,23.4273,23.8417,1788450.0],["2013-10-17",23.7245,24.072,23.5948,24.0469,1598550.0],["2013-10-18",24.072,24.1725,23.9799,24.0971,1606050.0],["2013-10-21",24.0427,24.1557,23.9213,24.139,1621350.0],["2013-10-22",24.2813,24.5325,24.1683,24.453,1971450.0],["2013-10-23",24.2688,24.4446,24.1892,24.3651,1735800.0],["2013-10-24",24.453,24.499,24.2227,24.4781,1416750.0],["2013-10-25",24.5493,24.5493,24.1432,24.5116,2298600.0],["2013-10-28",24.4488,24.6037,24.2646,24.3692,2736600.0],["2013-10-29",23.892,24.0636,23.2096,23.7078,6342900.0],["2013-10-30",23.6031,23.7496,23.1468,23.264,3529800.0],["2013-10-31",23.3268,23.4106,23.1594,23.2766,2536800.0],["2013-11-01",23.3519,23.5571,23.1845,23.5361,3829500.0],["2013-11-04",23.6157,23.691,23.4901,23.6827,1946700.0],["2013-11-05",23.4985,24.2102,23.4022,23.9674,3709650.0],["2013-11-06",24.1557,24.1557,23.758,23.8166,1425750.0],["2013-11-07",23.8501,23.9297,23.4147,23.4608,1822650.0],["2013-11-08",23.4482,23.7957,23.4064,23.7957,1859400.0],["2013-11-11",23.7999,23.9004,23.712,23.8627,1631700.0],["2013-11-12",23.8669,24.0469,23.6199,23.7831,2530050.0],["2013-11-13",23.5437,23.7747,23.5437,23.7747,2007300.0],["2013-11-14",23.863,23.9596,23.7201,23.947,1326600.0],["2013-11-15",23.9638,24.0352,23.8798,23.947,1592100.0],["2013-11-18",23.9638,24.0898,23.6529,23.6865,1868550.0],["2013-11-19",23.5563,23.7369,23.3168,23.342,2200950.0],["2013-11-20",23.4638,23.4638,23.1193,23.2118,1478250.0],["2013-11-21",23.3252,23.6949,23.1908,23.6571,1698900.0],["2013-11-22",23.7117,23.8,23.6109,23.7958,1360200.0],["2013-11-25",23.8,23.9134,23.7201,23.8336,1848000.0],["2013-11-26",23.9134,24.0058,23.8462,23.926,1646400.0],["2013-11-27",23.9638,24.094,23.884,24.0646,977100.0],["2013-11-29",24.1276,24.1991,24.0226,24.0772,759300.0],["2013-12-02",24.031,24.136,23.9554,24.0016,1358400.0],["2013-12-03",23.8882,24.0226,23.4386,23.6529,3006000.0],["2013-12-04",23.4176,23.6781,23.1109,23.3294,2374650.0],["2013-12-05",23.3504,23.5227,23.2622,23.3588,1619550.0],["2013-12-06",23.8588,23.9512,23.5353,23.926,1687650.0],["2013-12-09",24.0394,24.1066,23.8336,23.8924,1092000.0],["2013-12-10",23.863,24.0562,23.7957,23.989,1284750.0],["2013-12-11",23.9428,24.0814,23.5311,23.5689,1697100.0],["2013-12-12",23.5227,23.8504,23.5017,23.5437,2204250.0],["2013-12-13",23.6781,23.7663,23.5857,23.5941,1556550.0],["2013-12-16",23.7243,24.1949,23.7243,24.0772,2093400.0],["2013-12-17",24.073,24.3797,23.9848,24.3041,2287200.0],["2013-12-18",24.3553,24.6455,23.9243,24.637,4310850.0],["2013-12-19",24.526,24.637,24.3169,24.4492,1492350.0],["2013-12-20",24.4705,24.6839,24.3681,24.59,2557200.0],["2013-12-23",24.6156,24.8461,24.5772,24.6796,1693650.0],["2013-12-24",24.7821,24.8802,24.5986,24.8119,562800.0],["2013-12-26",24.8632,25.132,24.8333,25.0595,1350900.0],["2013-12-27",25.0125,25.0979,24.9101,24.9528,1502700.0],["2013-12-30",24.9485,25.1747,24.9485,25.1107,1050150.0],["2013-12-31",25.243,25.3283,25.0979,25.2515,1471350.0],["2014-01-02",25.1533,25.179,24.8461,24.9698,1617000.0],["2014-01-03",25.0125,25.196,24.876,25.021,1614300.0],["2014-01-06",25.4649,25.6783,25.1405,25.2472,5253150.0],["2014-01-07",25.243,25.3368,25.0936,25.2302,2382150.0],["2014-01-08",25.2302,25.2814,24.9357,25.1662,2671200.0],["2014-01-09",25.2174,25.2814,24.8546,25.179,1581750.0],["2014-01-10",25.2302,25.2643,24.9613,25.26,1851300.0],["2014-01-13",25.1192,25.2942,24.829,24.9229,2144100.0],["2014-01-14",24.9528,25.068,24.7693,25.0168,2389200.0],["2014-01-15",25.0509,25.3155,24.9101,25.132,2053350.0],["2014-01-16",25.179,25.2856,25.0509,25.2856,1696200.0],["2014-01-17",25.2558,25.4905,25.179,25.4051,2546100.0],["2014-01-21",25.5332,25.6057,25.1704,25.3283,1807650.0],["2014-01-22",25.3411,25.4393,25.1405,25.1704,1650000.0],["2014-01-23",24.9016,25.1021,24.8375,24.8589,2578800.0],["2014-01-24",24.7266,24.7266,23.9883,24.0011,3675150.0],["2014-01-27",23.9285,24.4321,23.745,24.1334,3136650.0],["2014-01-28",24.1505,24.3809,23.92,24.2401,1970550.0],["2014-01-29",23.984,24.4449,23.8475,24.1291,2662500.0],["2014-01-30",24.351,24.6455,24.048,24.5175,3193500.0],["2014-01-31",23.617,24.3254,23.5231,23.8987,5223150.0],["2014-02-03",23.7578,24.5388,22.9811,23.0451,4488150.0],["2014-02-04",23.2457,23.6255,22.8702,23.4975,7095900.0],["2014-02-05",23.9072,24.3126,23.664,24.2828,9138300.0],["2014-02-06",24.2443,25.1107,24.2059,25.021,4652400.0],["2014-02-07",25.0851,25.4265,25.004,25.243,3407550.0],["2014-02-10",25.1491,25.2131,24.8503,24.9613,2377200.0],["2014-02-11",24.9485,25.3795,24.9101,25.26,2085450.0],["2014-02-12",25.3885,25.5812,25.26,25.3628,2475450.0],["2014-02-13",25.1615,25.6497,24.986,25.6283,3060600.0],["2014-02-14",25.4699,26.4076,25.4656,26.352,5659950.0],["2014-02-18",26.4419,26.8872,26.4205,26.6731,4016850.0],["2014-02-19",26.5489,26.8016,26.4119,26.4676,3463200.0],["2014-02-20",26.5275,26.6731,26.3991,26.5489,2103900.0],["2014-02-21",27.8079,27.8721,26.4804,26.7074,3087450.0],["2014-02-24",26.8487,27.9877,26.7759,27.4867,6502950.0],["2014-02-25",27.3711,27.7565,27.1741,27.688,3714750.0],["2014-02-26",27.8079,27.8892,27.4482,27.5981,2471250.0],["2014-02-27",28.0434,28.0477,27.491,27.8293,2484450.0],["2014-02-28",27.9577,28.4587,27.7522,28.1933,3921600.0],["2014-03-03",27.8464,28.0305,27.7051,27.8678,2728800.0],["2014-03-04",28.219,28.326,27.9834,28.2232,3714600.0],["2014-03-05",28.2104,28.4245,27.855,27.9663,3027750.0],["2014-03-06",28.129,28.2404,27.9963,28.2147,1840200.0],["2014-03-07",28.2275,28.4502,28.0991,28.2318,1917450.0],["2014-03-10",28.1119,28.2489,27.8636,28.0734,1489650.0],["2014-03-11",27.8978,28.4716,27.8978,28.1676,2184600.0],["2014-03-12",28.0006,28.4288,27.9064,28.4116,2232600.0],["2014-03-13",28.5316,28.5316,27.7522,27.962,3256200.0],["2014-03-14",27.8293,28.0819,27.7522,27.8336,2694750.0],["2014-03-17",28.1205,28.6557,28.0819,28.4802,2542200.0],["2014-03-18",28.4673,28.8656,28.3346,28.797,2551350.0],["2014-03-19",28.7028,28.8527,28.2746,28.5572,2386800.0],["2014-03-20",28.3646,28.7671,28.3089,28.6643,1614900.0],["2014-03-21",28.9812,29.1653,28.66,28.857,4815600.0],["2014-03-24",28.9084,28.9384,28.2532,28.5316,3026400.0],["2014-03-25",29.3066,29.465,28.7157,28.9683,4521300.0],["2014-03-26",29.0411,29.2081,28.4759,28.4845,2640600.0],["2014-03-27",28.4845,28.5487,28.0862,28.2275,3206700.0],["2014-03-28",28.3174,28.7285,28.2532,28.5016,2252400.0],["2014-03-31",28.7028,29.2766,28.6172,28.8784,3902700.0],["2014-04-01",29.1182,29.161,28.887,29.0368,3483300.0],["2014-04-02",29.1268,29.2766,29.024,29.2338,2545800.0],["2014-04-03",29.1781,29.2252,28.7585,28.8655,3180600.0],["2014-04-04",29.1653,29.2809,28.0177,28.1462,5028600.0],["2014-04-07",28.1547,28.2232,27.628,27.7736,3121650.0],["2014-04-08",27.7522,28.2447,27.6537,28.0777,2699250.0],["2014-04-09",28.2789,28.7157,28.1205,28.5572,3089550.0],["2014-04-10",28.5187,28.5572,27.7308,27.8164,3783750.0],["2014-04-11",27.7822,27.9492,27.3454,27.461,3645750.0],["2014-04-14",27.6837,27.825,27.354,27.5295,2926350.0],["2014-04-15",27.6195,27.8635,27.1827,27.6409,2340000.0],["2014-04-16",28.0776,28.2275,27.688,28.1247,2086950.0],["2014-04-17",28.0648,28.2018,27.9149,27.9963,1998900.0],["2014-04-21",28.0605,28.2746,27.9107,28.2147,1496850.0],["2014-04-22",28.1804,28.3688,28.1076,28.2061,1739250.0],["2014-04-23",28.2404,28.386,28.159,28.2703,1264950.0],["2014-04-24",28.2918,28.5872,28.2918,28.386,1982100.0],["2014-04-25",27.9492,28.4288,27.9492,28.1162,2358300.0],["2014-04-28",28.3346,28.5958,27.7479,28.1804,3695250.0],["2014-04-29",27.1998,27.8122,26.9943,27.1913,6270600.0],["2014-04-30",27.1227,27.4096,26.9001,27.3968,4888800.0],["2014-05-01",27.2897,27.5895,27.2769,27.4439,2520900.0],["2014-05-02",27.6023,27.628,27.0414,27.1013,3319350.0],["2014-05-05",26.8316,27.2726,26.7716,27.1399,2960550.0],["2014-05-06",27.0114,27.1827,26.7887,26.8658,1901700.0],["2014-05-07",26.8487,27.0542,26.6217,26.9258,1827300.0],["2014-05-08",27.1955,27.2598,26.7202,26.9772,2482200.0],["2014-05-09",26.9857,27.0457,26.656,26.793,2412150.0],["2014-05-12",27.0157,27.354,26.9258,27.3283,1860000.0],["2014-05-13",27.2855,27.3882,27.0756,27.1442,1923150.0],["2014-05-14",27.0842,27.1313,26.5019,26.5918,3045450.0],["2014-05-15",26.6433,26.6433,25.973,26.3039,3745050.0],["2014-05-16",26.3597,26.4027,25.8741,26.3769,2330400.0],["2014-05-19",26.3726,26.7293,26.2394,26.7078,3381150.0],["2014-05-20",26.566,26.7164,26.2609,26.3898,2823300.0],["2014-05-21",26.5058,26.7723,26.4285,26.7207,1991250.0],["2014-05-22",26.6734,26.9227,26.6175,26.7851,1623900.0],["2014-05-23",26.8883,27.0731,26.7422,27.0516,1612350.0],["2014-05-27",27.3266,27.8208,27.1805,27.5114,2574600.0],["2014-05-28",27.5114,27.5587,27.3309,27.4426,1803000.0],["2014-05-29",27.4426,27.4512,27.1547,27.2535,2305650.0],["2014-05-30",27.3266,27.3266,27.0989,27.2278,1805550.0],["2014-06-02",27.2321,27.318,26.9141,27.159,1636500.0],["2014-06-03",27.2536,27.5157,26.8969,27.2321,3227550.0],["2014-06-04",27.1375,27.3266,27.0903,27.202,1445100.0],["2014-06-05",27.3352,27.5415,27.1633,27.4813,1350300.0],["2014-06-06",27.6532,27.9884,27.5028,27.795,2102550.0],["2014-06-09",27.6962,28.1861,27.636,27.911,2422950.0],["2014-06-10",27.8251,27.9368,27.6747,27.7091,1483800.0],["2014-06-11",27.5716,27.5887,27.3653,27.477,1293450.0],["2014-06-12",27.4684,27.4684,26.9398,27.0344,1786200.0],["2014-06-13",27.0602,27.2664,26.957,27.1977,1524300.0],["2014-06-16",27.1074,27.2664,26.9184,27.2149,2289450.0],["2014-06-17",27.0903,27.3782,26.9742,27.2965,2821200.0],["2014-06-18",27.2751,27.4899,27.0946,27.4169,2174400.0],["2014-06-19",27.4899,27.6575,27.3137,27.6016,2465250.0],["2014-06-20",27.6962,27.7563,27.5157,27.6661,3550200.0],["2014-06-23",27.6231,27.7821,27.4727,27.5157,1323750.0],["2014-06-24",27.3954,27.7306,27.3008,27.3567,2094750.0],["2014-06-25",27.1719,27.4727,27.1418,27.4039,1855950.0],["2014-06-26",27.477,27.477,27.0043,27.202,2268300.0],["2014-06-27",27.1762,27.3051,27.0,27.0301,9297600.0],["2014-06-30",27.0688,27.1375,26.9055,27.0,1867500.0],["2014-07-01",27.2578,27.3438,27.1031,27.2707,2431500.0],["2014-07-02",27.2836,27.6532,27.2836,27.4083,1825800.0],["2014-07-03",28.6201,29.067,28.5814,28.8994,5561100.0],["2014-07-07",28.792,28.8565,28.3322,28.3451,3158400.0],["2014-07-08",28.2076,28.3966,28.0958,28.2118,2965500.0],["2014-07-09",28.3236,28.4267,28.0658,28.1603,1554750.0],["2014-07-10",27.7907,28.1904,27.6446,27.9196,2076150.0],["2014-07-11",27.6833,28.2161,27.6833,28.1904,1857450.0],["2014-07-14",28.4482,28.4998,28.1947,28.3322,1448400.0],["2014-07-15",28.3365,28.4826,28.1087,28.2462,1660650.0],["2014-07-16",28.3322,28.5127,28.2806,28.4697,1433400.0],["2014-07-17",28.2247,28.5342,28.0443,28.1173,1671300.0],["2014-07-18",28.272,28.3795,28.0486,28.3408,1592700.0],["2014-07-21",28.3623,28.3709,28.0915,28.2419,1332600.0],["2014-07-22",28.4611,28.6244,28.3279,28.3666,1888800.0],["2014-07-23",28.4396,28.4869,28.156,28.3236,2373150.0],["2014-07-24",28.3107,28.358,28.1388,28.1689,1550850.0],["2014-07-25",28.0572,28.0658,27.8251,27.9497,1674750.0],["2014-07-28",27.9239,28.0056,27.5157,27.8509,2442900.0],["2014-07-29",28.1001,28.5342,27.2407,27.2879,3807900.0],["2014-07-30",27.4555,27.6446,27.0817,27.4555,2007600.0],["2014-07-31",27.2965,27.3739,26.7293,26.7594,2670450.0],["2014-08-01",26.6433,26.8324,26.2824,26.4156,3491550.0],["2014-08-04",26.4113,26.6648,26.2007,26.5789,1908900.0],["2014-08-05",26.8152,26.9656,26.2523,26.3812,3324600.0],["2014-08-06",26.1491,26.8109,26.0804,26.1878,2207700.0],["2014-08-07",26.3769,26.4929,26.003,26.1191,2002650.0],["2014-08-08",26.2136,26.639,26.1706,26.5875,2238300.0],["2014-08-11",26.6691,26.8152,26.5015,26.6004,1615650.0],["2014-08-12",26.5445,26.7937,26.3898,26.523,1186350.0],["2014-08-13",26.2254,26.7473,26.2254,26.73,1106850.0],["2014-08-14",26.799,26.8853,26.7386,26.8766,1005000.0],["2014-08-15",27.1354,27.1354,26.6308,26.8206,1656600.0],["2014-08-18",27.0535,27.3726,26.8292,27.364,1605600.0],["2014-08-19",27.3899,27.502,27.3122,27.4071,1368150.0],["2014-08-20",27.4545,27.7952,27.4287,27.7306,1598850.0],["2014-08-21",27.7435,27.7737,27.282,27.3079,1694700.0],["2014-08-22",27.3338,27.3338,26.9112,27.0621,1695750.0],["2014-08-25",27.2174,27.3079,27.1052,27.2389,1607250.0],["2014-08-26",27.3122,27.3252,27.0449,27.0535,1019850.0],["2014-08-27",27.1958,27.1958,26.9284,27.0276,914550.0],["2014-08-28",27.1311,27.1311,26.7559,27.0362,1212300.0],["2014-08-29",27.1915,27.1915,26.9931,27.088,1243350.0],["2014-09-02",27.213,27.213,26.9284,27.0578,1696350.0],["2014-09-03",27.2217,27.2648,26.8163,26.8637,1753950.0],["2014-09-04",26.95,27.1828,26.7861,26.8766,2457300.0],["2014-09-05",26.8249,26.8421,26.4756,26.5704,3374850.0],["2014-09-08",26.4066,26.6524,26.3721,26.5101,1494450.0],["2014-09-09",26.3721,26.523,26.2211,26.2297,2383350.0],["2014-09-10",26.2341,26.2988,25.8761,26.1133,2060100.0],["2014-09-11",25.9322,26.1952,25.9235,26.1651,1818000.0],["2014-09-12",26.1651,26.2254,25.8071,25.9365,2445000.0],["2014-09-15",25.9149,25.971,25.6217,25.6777,1718250.0],["2014-09-16",25.6346,25.6605,25.2939,25.5311,3597300.0],["2014-09-17",25.6087,25.8934,25.4966,25.7252,3121500.0],["2014-09-18",25.7812,25.9451,25.6734,25.9106,1810350.0],["2014-09-19",25.9494,26.1047,25.7165,25.7812,3515700.0],["2014-09-22",25.6389,25.7079,25.3241,25.5699,2394450.0],["2014-09-23",25.5483,25.5483,25.1861,25.2076,2672400.0],["2014-09-24",25.3499,25.4146,25.0782,25.2896,2569050.0],["2014-09-25",25.1516,25.2508,24.8368,24.8971,2816550.0],["2014-09-26",24.8411,24.9748,24.7634,24.8281,2996700.0],["2014-09-29",24.5262,24.716,24.4141,24.6686,3028650.0],["2014-09-30",24.6297,24.7634,24.4702,24.5305,3691200.0],["2014-10-01",24.4572,24.509,24.1553,24.2416,3582150.0],["2014-10-02",24.22,24.7721,24.1942,24.6082,4384200.0],["2014-10-03",24.6686,25.0394,24.6686,24.9748,4247700.0],["2014-10-06",25.0394,25.2421,25.0049,25.1473,3907500.0],["2014-10-07",24.9963,25.061,24.4745,24.4831,3961800.0],["2014-10-08",24.4443,25.3715,24.3192,25.337,4174800.0],["2014-10-09",24.7936,25.406,24.6556,24.7548,5115150.0],["2014-10-10",24.6772,24.8756,24.3494,24.358,2946750.0],["2014-10-13",24.3753,24.5607,23.957,23.9742,2485650.0],["2014-10-14",24.2157,24.8885,24.1597,24.6125,2590500.0],["2014-10-15",24.3149,24.7505,23.8664,24.6125,5112450.0],["2014-10-16",24.2977,25.1775,24.151,25.0351,3478200.0],["2014-10-17",25.2249,25.5138,25.0739,25.1861,3987600.0],["2014-10-20",25.0912,25.2076,24.8066,24.9791,3048900.0],["2014-10-21",25.1171,25.6432,25.0524,25.6173,3559800.0],["2014-10-22",25.6777,25.7338,25.4405,25.5958,5930850.0],["2014-10-23",25.889,26.2297,25.7942,26.1262,2754600.0],["2014-10-24",26.2341,26.5187,26.0615,26.4799,2746050.0],["2014-10-27",26.2643,26.4885,26.1004,26.4324,4164600.0],["2014-10-28",27.0017,27.2864,26.7214,27.1483,5202150.0],["2014-10-29",27.157,27.64,27.0966,27.3209,3675150.0],["2014-10-30",26.0572,27.5926,26.0572,27.5365,2968650.0],["2014-10-31",28.5543,28.5543,27.7133,28.1705,4702800.0],["2014-11-03",28.1187,28.412,27.9893,28.2006,2987850.0],["2014-11-04",28.0109,28.2912,27.9936,28.2006,3314250.0],["2014-11-05",28.6578,28.9467,28.3732,28.4422,3099900.0],["2014-11-06",28.481,28.7829,28.3861,28.7095,3283800.0],["2014-11-07",28.8346,28.8907,28.5888,28.8734,1947750.0],["2014-11-10",28.895,28.895,28.675,28.8217,2260800.0],["2014-11-11",28.7656,28.8389,28.55,28.688,2341950.0],["2014-11-12",28.6274,29.0125,28.4716,28.9476,1821750.0],["2014-11-13",29.0125,29.0558,28.6793,28.7529,2156850.0],["2014-11-14",28.8524,28.9346,28.7183,28.8308,1434750.0],["2014-11-17",28.8351,28.8697,28.6837,28.8005,1280850.0],["2014-11-18",28.7572,28.9649,28.7226,28.7918,1845450.0],["2014-11-19",28.7832,28.8308,28.5365,28.7442,2219100.0],["2014-11-20",28.45,28.7789,28.3288,28.7702,1962450.0],["2014-11-21",29.1769,29.2591,28.9173,28.9822,3565950.0],["2014-11-24",29.1163,29.2332,28.9736,29.138,1791750.0],["2014-11-25",29.2289,29.4409,29.1164,29.3976,3644250.0],["2014-11-26",29.3543,29.4192,29.0428,29.1466,1555200.0],["2014-11-28",29.2159,29.2462,28.8654,28.9995,1657500.0],["2014-12-01",29.0038,29.337,28.8178,29.2029,3055650.0],["2014-12-02",29.2894,29.5491,29.2332,29.5274,2412300.0],["2014-12-03",29.8,30.6438,29.575,30.6178,4472850.0],["2014-12-04",30.7866,30.7866,30.3149,30.3885,2393400.0],["2014-12-05",30.3063,30.5962,30.2543,30.3971,2108550.0],["2014-12-08",30.289,30.5875,29.9818,30.1202,1804200.0],["2014-12-09",29.8563,30.6221,29.7827,30.514,2577000.0],["2014-12-10",30.514,30.514,29.5317,29.5577,2743350.0],["2014-12-11",29.7611,30.1981,29.5837,30.051,3089250.0],["2014-12-12",29.7005,29.8519,29.2938,29.2938,3694050.0],["2014-12-15",29.5967,29.6702,28.874,29.2116,2872500.0],["2014-12-16",29.1899,29.8087,28.9606,29.3024,4167450.0],["2014-12-17",29.2146,29.9261,29.0828,29.8646,5847450.0],["2014-12-18",30.2774,30.5409,30.0402,30.5409,3902250.0],["2014-12-19",30.5146,30.7429,30.3872,30.4092,6322350.0],["2014-12-22",30.4267,30.5453,30.3082,30.3872,2258250.0],["2014-12-23",30.5234,30.8615,30.4399,30.5014,1957350.0],["2014-12-24",30.6112,30.6375,30.4575,30.4882,749100.0],["2014-12-26",30.5321,30.6419,30.3521,30.3608,1409550.0],["2014-12-29",30.2994,30.699,30.2159,30.5673,1503000.0],["2014-12-30",30.4355,30.5102,30.194,30.2159,1662450.0],["2014-12-31",30.4443,30.5014,29.8646,29.869,1681950.0],["2015-01-02",29.9612,30.2467,29.6186,29.9305,2262000.0],["2015-01-05",29.7284,29.9261,28.8764,28.9247,4089900.0],["2015-01-06",29.0345,29.2629,28.4724,28.9643,6294750.0],["2015-01-07",29.1838,29.3551,28.8808,29.3507,2675400.0],["2015-01-08",29.623,29.7548,29.3771,29.7372,3087000.0],["2015-01-09",29.7504,29.8514,28.547,28.648,4423950.0],["2015-01-12",29.1575,29.2629,28.5514,28.9115,4380900.0],["2015-01-13",29.1707,29.5352,28.3494,28.7051,3254700.0],["2015-01-14",28.3889,28.6524,28.0683,28.4372,3121950.0],["2015-01-15",28.5426,28.7315,27.8092,27.8267,2973000.0],["2015-01-16",27.7784,28.3582,27.7038,28.3274,2883300.0],["2015-01-20",28.4416,28.5031,28.0947,28.3186,1966050.0],["2015-01-21",28.143,28.67,28.0771,28.5909,2442300.0],["2015-01-22",28.4592,28.7315,28.0727,28.4021,3827400.0],["2015-01-23",28.424,28.569,28.2528,28.3494,2844600.0],["2015-01-26",28.2396,28.648,28.2308,28.6392,2313300.0],["2015-01-27",28.1869,28.323,27.8926,28.1605,1945950.0],["2015-01-28",28.3494,28.5294,27.7828,27.8619,3150600.0],["2015-01-29",27.9717,28.2484,27.8311,28.1298,4545300.0],["2015-01-30",27.3173,27.3393,26.3467,26.3994,7198950.0],["2015-02-02",26.5312,27.0011,26.0568,26.9703,5152200.0],["2015-02-03",27.3129,27.6994,27.1811,27.5588,4179900.0],["2015-02-04",27.4007,27.6555,27.269,27.4315,2950050.0],["2015-02-05",27.6555,27.818,27.1636,27.3393,3444900.0],["2015-02-06",27.4578,27.7916,27.4227,27.5588,2769750.0],["2015-02-09",27.4227,27.8224,27.4139,27.7389,2470350.0],["2015-02-10",27.7082,27.9849,27.5808,27.7389,2906850.0],["2015-02-11",27.6684,27.8535,27.4216,27.6948,3101250.0],["2015-02-12",27.8094,27.8932,27.5979,27.8711,1851000.0],["2015-02-13",27.9637,28.422,27.9108,28.303,2260500.0],["2015-02-17",28.3515,28.497,28.1929,28.4088,1673400.0],["2015-02-18",28.2942,28.5278,28.2942,28.4264,1504800.0],["2015-02-19",28.3515,28.6424,28.2061,28.4264,2011950.0],["2015-02-20",28.4044,28.4705,27.9989,28.4661,2558400.0],["2015-02-23",28.4308,28.5058,28.043,28.1664,2429850.0],["2015-02-24",28.1003,28.2898,28.0342,28.1135,1888350.0],["2015-02-25",28.2193,28.5014,28.1532,28.4749,2600700.0],["2015-02-26",28.5234,28.6821,28.3647,28.4925,2251950.0],["2015-02-27",28.4925,28.5542,28.1752,28.2281,2240400.0],["2015-03-02",28.3207,28.7482,28.259,28.6071,3181350.0],["2015-03-03",28.4573,28.6424,28.3559,28.4441,1668450.0],["2015-03-04",28.2061,28.4088,27.5847,27.6376,3431250.0],["2015-03-05",27.4216,27.6904,27.3819,27.523,2428350.0],["2015-03-06",27.404,27.5538,27.1087,27.1748,2821950.0],["2015-03-09",27.1748,27.4833,27.1704,27.4392,2779800.0],["2015-03-10",27.0955,27.2012,26.6636,26.6636,2402100.0],["2015-03-11",26.6195,26.9192,26.5666,26.8795,2801850.0],["2015-03-12",27.069,27.5097,27.0382,27.4833,1633200.0],["2015-03-13",27.3423,27.5141,26.9104,27.2056,1952850.0],["2015-03-16",27.3775,27.6331,27.3775,27.5582,1782300.0],["2015-03-17",27.5142,27.6728,27.3908,27.5759,1582350.0],["2015-03-18",27.4348,28.1796,27.2762,28.0915,3203250.0],["2015-03-19",27.9813,28.0871,27.545,27.5847,1965000.0],["2015-03-20",27.7962,28.1356,27.5803,28.0342,4242750.0],["2015-03-23",28.1973,28.3207,28.0122,28.0959,2500650.0],["2015-03-24",28.2193,28.3603,28.0959,28.2546,2416500.0],["2015-03-25",28.2325,28.2766,27.5935,27.6023,1824750.0],["2015-03-26",27.5891,27.8403,27.3952,27.4657,2481600.0],["2015-03-27",27.3246,27.4392,27.1087,27.3996,1916400.0],["2015-03-30",27.5362,28.0298,27.4304,27.9637,1529550.0],["2015-03-31",27.8227,28.0298,27.7565,27.8271,2370300.0],["2015-04-01",27.7698,27.8315,27.188,27.2806,1999200.0],["2015-04-02",27.2806,27.448,26.787,26.9721,3949050.0],["2015-04-06",26.7429,27.4965,26.6636,27.3467,2298600.0],["2015-04-07",27.307,27.4613,27.21,27.3907,1891650.0],["2015-04-08",27.4789,27.664,27.3555,27.6596,2303550.0],["2015-04-09",27.5318,27.8667,27.5318,27.8491,2536200.0],["2015-04-10",27.8447,28.021,27.7918,27.8711,1688250.0],["2015-04-13",27.8227,27.924,27.6155,27.6772,1770300.0],["2015-04-14",27.5802,27.9857,27.4789,27.8888,1969050.0],["2015-04-15",27.9637,28.4353,27.8535,28.2898,2686200.0],["2015-04-16",28.2193,28.3118,28.0386,28.184,1559850.0],["2015-04-17",27.8844,27.9769,27.4877,27.664,2329800.0],["2015-04-20",27.9637,28.259,27.8932,28.1532,2491050.0],["2015-04-21",29.0346,29.4665,28.2501,29.4048,6909900.0],["2015-04-22",29.6428,30.1629,29.4533,29.7089,5510700.0],["2015-04-23",29.6428,29.7001,29.2902,29.3035,3382200.0],["2015-04-24",29.3784,29.4048,29.0875,29.1492,2621700.0],["2015-04-27",29.3475,29.4709,29.1801,29.3035,3271650.0],["2015-04-28",29.158,29.5018,29.0919,29.4842,2574750.0],["2015-04-29",29.4886,29.5282,29.0655,29.2021,2045700.0],["2015-04-30",28.995,29.1801,28.6336,28.801,2944350.0],["2015-05-01",28.8231,29.0038,28.7482,28.898,2721750.0],["2015-05-04",28.9994,29.2947,28.9994,29.114,2197950.0],["2015-05-05",28.9685,29.1272,28.6556,28.7041,2462100.0],["2015-05-06",28.8451,28.8495,28.3736,28.5675,2022900.0],["2015-05-07",28.5675,29.0214,28.3427,28.9509,2731200.0],["2015-05-08",29.1977,29.3916,29.0919,29.3035,2684100.0],["2015-05-11",29.233,29.5371,29.1536,29.4181,2357700.0],["2015-05-12",29.2814,29.3343,28.9553,29.1316,1633800.0],["2015-05-13",29.1228,29.4137,29.0611,29.3387,1959000.0],["2015-05-14",29.5415,29.6032,29.3563,29.4489,2185200.0],["2015-05-15",29.5904,29.6037,29.1394,29.3826,1815450.0],["2015-05-18",29.2367,29.4666,28.9006,29.0819,2395950.0],["2015-05-19",29.0775,29.1748,28.7724,28.9802,1540200.0],["2015-05-20",28.9448,29.0509,28.7812,28.9139,1156350.0],["2015-05-21",28.8564,29.0421,28.7812,28.9802,1202100.0],["2015-05-22",28.9493,29.1792,28.9183,29.0819,1837500.0],["2015-05-26",29.0598,29.0731,28.653,28.9227,3148200.0],["2015-05-27",29.02,29.5108,28.9316,29.272,2304150.0],["2015-05-28",29.2588,29.272,28.7237,28.8166,1702950.0],["2015-05-29",28.7016,28.8254,28.0428,28.1047,3574500.0],["2015-06-01",28.4009,28.5513,27.9411,28.3258,2248200.0],["2015-06-02",28.2993,28.6795,28.1931,28.5601,2622000.0],["2015-06-03",28.6176,28.7724,28.4275,28.5159,1693200.0],["2015-06-04",28.3302,28.4496,28.118,28.2197,1528350.0],["2015-06-05",28.1578,28.255,27.9278,28.0914,1510950.0],["2015-06-08",28.0693,28.1754,28.0118,28.0118,1368300.0],["2015-06-09",28.0384,28.4673,28.0251,28.1931,1677900.0],["2015-06-10",28.2993,28.852,28.2993,28.7591,2321850.0],["2015-06-11",28.7812,28.9846,28.7458,28.9492,1973250.0],["2015-06-12",28.8166,28.936,28.6972,28.7459,1579200.0],["2015-06-15",28.5469,28.6132,28.2373,28.4319,1410450.0],["2015-06-16",28.3302,28.4363,28.0384,28.3214,1747650.0],["2015-06-17",28.4054,28.4231,27.9676,28.255,1986750.0],["2015-06-18",28.2948,28.8254,28.2948,28.6751,2318700.0],["2015-06-19",28.6663,28.7414,28.4673,28.6309,3831300.0],["2015-06-22",28.7812,28.9316,28.684,28.8122,1948200.0],["2015-06-23",28.8078,28.8829,28.6309,28.768,1993800.0],["2015-06-24",28.7591,28.8166,28.6663,28.6972,1869000.0],["2015-06-25",28.7635,28.8476,28.3125,28.4452,2085000.0],["2015-06-26",28.5601,28.7459,28.4054,28.6618,2632050.0],["2015-06-29",28.454,28.5248,28.0163,28.0384,2487300.0],["2015-06-30",28.3479,28.4938,28.1357,28.2152,3009600.0],["2015-07-01",28.5027,28.5203,28.2904,28.454,2182500.0],["2015-07-02",28.4761,28.622,28.3921,28.6044,2941950.0],["2015-07-06",28.3833,28.6795,28.202,28.3788,2017500.0],["2015-07-07",28.4231,28.5071,27.9897,28.4805,2683800.0],["2015-07-08",28.3081,28.4054,27.6448,27.8261,2737350.0],["2015-07-09",28.1931,28.3479,27.8129,27.8129,3237600.0],["2015-07-10",28.2285,28.2285,27.8261,28.0295,2227800.0],["2015-07-13",28.1533,28.5999,28.0605,28.5646,1868550.0],["2015-07-14",28.5027,28.7591,28.4231,28.6928,1764000.0],["2015-07-15",28.6353,28.8033,28.5424,28.7901,2476200.0],["2015-07-16",28.9139,29.0907,28.8343,28.9802,2315250.0],["2015-07-17",28.5822,28.5822,28.3169,28.5115,4124550.0],["2015-07-20",28.5778,28.768,28.4496,28.6928,2384100.0],["2015-07-21",28.5646,28.9669,28.5469,28.8431,3762150.0],["2015-07-22",28.9404,29.0333,28.7945,28.9448,3450600.0],["2015-07-23",28.8741,29.0731,28.7459,28.8697,3748650.0],["2015-07-24",28.8873,28.8873,28.5026,28.6972,5430600.0],["2015-07-27",28.6397,28.7547,28.3877,28.5867,5104800.0],["2015-07-28",29.0244,29.3737,28.1931,28.653,5078700.0],["2015-07-29",28.6795,29.0598,28.6795,29.0333,4393650.0],["2015-07-30",28.6353,28.7105,28.0826,28.6353,4721550.0],["2015-07-31",28.8387,28.8564,28.4186,28.6707,3570600.0],["2015-08-03",28.6884,28.7282,28.2152,28.5115,3004350.0],["2015-08-04",28.3214,28.4452,27.7686,27.919,3688650.0],["2015-08-05",28.3523,28.5822,28.0118,28.1224,2353800.0],["2015-08-06",28.1533,28.1799,27.8526,27.9897,2405700.0],["2015-08-07",28.2418,28.2418,27.6846,27.835,2571000.0],["2015-08-10",28.1622,28.3125,28.0516,28.2197,2921400.0],["2015-08-11",28.0561,28.0561,27.5785,27.8527,3537600.0],["2015-08-12",27.6707,27.9326,27.4354,27.8615,3302700.0],["2015-08-13",27.7861,27.9681,27.6041,27.8172,1581150.0],["2015-08-14",27.8482,28.0258,27.7994,27.9281,1583100.0],["2015-08-17",27.7861,28.0391,27.5464,27.9769,1768950.0],["2015-08-18",27.9814,28.0391,27.7772,27.937,2060400.0],["2015-08-19",27.8171,27.9858,27.4354,27.7328,2843100.0],["2015-08-20",27.6307,27.6352,26.996,26.996,3105450.0],["2015-08-21",26.6986,26.8628,25.9307,25.9396,5271600.0],["2015-08-24",24.3017,25.6999,23.7247,25.0297,8139300.0],["2015-08-25",25.4646,25.8242,24.7811,24.8122,5155650.0],["2015-08-26",25.5534,25.9351,25.003,25.8686,6204900.0],["2015-08-27",26.5699,26.632,25.9573,26.4456,4513050.0],["2015-08-28",26.197,26.49,26.1615,26.3879,2479650.0],["2015-08-31",26.2503,26.3923,26.0728,26.1748,2689350.0],["2015-09-01",25.6422,25.7842,25.1584,25.3137,4237350.0],["2015-09-02",25.6999,25.8109,25.2383,25.8109,4069650.0],["2015-09-03",25.8641,26.0816,25.7177,25.7754,3753900.0],["2015-09-04",25.3892,25.5002,25.1362,25.2294,3465900.0],["2015-09-08",25.6644,25.6644,25.3093,25.5667,3880200.0],["2015-09-09",25.7931,25.9218,25.4114,25.4691,3098550.0],["2015-09-10",25.3936,25.6688,25.3049,25.4513,3363750.0],["2015-09-11",25.3892,25.5268,25.2072,25.509,2571900.0],["2015-09-14",25.4824,25.5534,25.2871,25.3271,2005950.0],["2015-09-15",25.4602,25.8908,25.2427,25.8641,3151050.0],["2015-09-16",25.9218,26.0861,25.8375,26.0328,1748850.0],["2015-09-17",25.9529,26.1083,25.5667,25.6333,3318000.0],["2015-09-18",25.3093,25.367,24.7722,24.9941,4343250.0],["2015-09-21",25.0607,25.3537,24.8965,25.1007,2152050.0],["2015-09-22",24.6524,24.972,24.173,24.4304,3654900.0],["2015-09-23",24.4082,24.5902,24.1686,24.4038,3339300.0],["2015-09-24",24.1774,24.3505,23.8046,24.1863,4355250.0],["2015-09-25",24.1375,24.284,23.5116,23.596,5194200.0],["2015-09-28",23.3696,23.596,22.8858,22.979,5273400.0],["2015-09-29",23.0189,23.4451,22.9746,23.1743,4914300.0],["2015-09-30",23.3252,23.4273,22.8636,23.1565,4960950.0],["2015-10-01",23.2009,23.3962,22.6461,22.9302,4267200.0],["2015-10-02",22.4863,23.1565,22.1933,23.1077,9535200.0],["2015-10-05",23.3208,24.1952,23.0855,24.0798,4234050.0],["2015-10-06",23.9644,24.1907,23.8179,24.0088,3285750.0],["2015-10-07",24.1419,24.7056,24.0398,24.4349,4850250.0],["2015-10-08",24.355,24.8432,24.2573,24.7678,2840700.0],["2015-10-09",24.5503,24.8788,24.3772,24.537,2889150.0],["2015-10-12",24.568,24.7678,24.3017,24.3505,2220150.0],["2015-10-13",24.2485,24.284,23.849,23.9289,3276000.0],["2015-10-14",24.062,24.062,23.6004,23.6581,2806800.0],["2015-10-15",23.7735,24.1908,23.3962,23.738,3532350.0],["2015-10-16",23.8312,23.8312,23.0545,23.3163,6592200.0],["2015-10-19",23.2764,23.5116,23.0544,23.1965,4236750.0],["2015-10-20",22.8769,23.6093,22.7615,23.5338,4951350.0],["2015-10-21",23.6404,23.8401,23.3474,23.4229,3728250.0],["2015-10-22",23.8934,24.0798,23.4717,23.9377,4013700.0],["2015-10-23",23.9955,24.4304,23.849,24.3461,4525350.0],["2015-10-26",24.3683,24.4881,24.2351,24.3639,6183300.0],["2015-10-27",22.8281,23.9644,21.9537,22.726,10578600.0],["2015-10-28",22.8813,23.88,22.4286,23.849,7013700.0],["2015-10-29",23.8001,23.8623,23.4095,23.5871,2778600.0],["2015-10-30",23.6004,23.6315,23.1122,23.3696,3426450.0],["2015-11-02",23.4628,23.9688,23.3474,23.8401,2899800.0],["2015-11-03",23.7691,23.9422,23.4051,23.627,3775350.0],["2015-11-04",23.3518,23.6981,23.2409,23.4184,3250200.0],["2015-11-05",23.4717,23.7691,23.2542,23.738,2982150.0],["2015-11-06",23.7336,24.0709,23.5693,23.9466,3787650.0],["2015-11-09",23.7824,24.1907,22.9879,23.1122,3110700.0],["2015-11-10",23.0497,23.2727,22.7643,22.9204,3724650.0],["2015-11-11",23.0363,23.0631,22.742,22.8446,2219250.0],["2015-11-12",22.6841,22.7911,22.2515,22.2872,3130500.0],["2015-11-13",22.256,22.5191,22.1802,22.3006,2018850.0],["2015-11-16",22.2827,22.5057,22.0999,22.4566,2794050.0],["2015-11-17",22.4611,22.5235,22.2604,22.3006,2363400.0],["2015-11-18",22.3184,23.0007,22.2471,22.965,3303150.0],["2015-11-19",22.9427,22.965,22.5458,22.7688,2922750.0],["2015-11-20",22.907,23.0943,22.7688,22.9382,3867000.0],["2015-11-23",23.0007,23.1701,22.8491,22.8937,1969200.0],["2015-11-24",22.6841,23.0765,22.6216,22.9472,2403150.0],["2015-11-25",22.9472,23.1701,22.9427,23.0096,2337600.0],["2015-11-27",23.0007,23.2236,22.9338,23.1166,1017300.0],["2015-11-30",23.0408,23.2326,22.751,23.1701,4145250.0],["2015-12-01",22.8357,23.0453,22.7019,23.0051,4670100.0],["2015-12-02",22.9739,23.1746,22.8178,22.8535,3899100.0],["2015-12-03",22.2471,22.2471,21.5247,21.7566,9725700.0],["2015-12-04",21.7878,22.4344,21.6852,22.198,7467750.0],["2015-12-07",22.1133,22.1579,21.7342,21.8591,3674700.0],["2015-12-08",21.6897,21.8056,21.3998,21.6049,4875150.0],["2015-12-09",21.5737,22.1579,21.5068,21.7788,4580700.0],["2015-12-10",21.7164,21.984,21.6495,21.7967,2698650.0],["2015-12-11",21.3864,21.8502,20.9182,21.0698,4050900.0],["2015-12-14",21.1858,21.3686,20.8692,21.1858,3787800.0],["2015-12-15",21.2883,21.6183,21.275,21.3508,3564000.0],["2015-12-16",21.6815,21.8101,21.1257,21.461,4103550.0],["2015-12-17",21.461,21.5161,20.8638,20.873,4340100.0],["2015-12-18",20.7398,20.9511,20.6893,20.7444,7859100.0],["2015-12-21",20.9236,21.2313,20.8363,21.0246,4421550.0],["2015-12-22",21.1808,21.9525,21.1716,21.8147,4090500.0],["2015-12-23",21.9709,22.3935,21.9709,22.3476,3623700.0],["2015-12-24",22.3154,22.4532,22.1914,22.2557,1085250.0],["2015-12-28",22.2327,22.3016,21.8744,22.049,2079600.0],["2015-12-29",22.2006,22.3292,21.9893,22.2235,2044650.0],["2015-12-30",22.196,22.3843,22.0398,22.0582,1602750.0],["2015-12-31",21.9479,22.0719,21.7688,21.7734,1994550.0],["2016-01-04",21.3599,21.7688,21.0705,21.6631,4318500.0],["2016-01-05",21.7734,21.8469,21.3462,21.6677,3235200.0],["2016-01-06",21.4243,21.9755,21.3691,21.6723,4285350.0],["2016-01-07",21.0338,21.3691,20.9328,21.0154,4433850.0],["2016-01-08",21.167,21.3324,20.7031,20.7766,4197600.0],["2016-01-11",20.9419,21.02,20.4734,20.7766,3928500.0],["2016-01-12",20.9649,21.1395,20.4458,20.7582,2467350.0],["2016-01-13",20.7949,20.9741,20.2667,20.3494,3978600.0],["2016-01-14",20.5285,21.1395,20.1105,20.9971,4704900.0],["2016-01-15",20.7766,20.896,20.184,20.8133,4845150.0],["2016-01-19",21.02,21.0568,20.3494,20.6847,3583650.0],["2016-01-20",20.3402,21.0752,19.9635,20.8225,6104400.0],["2016-01-21",20.9144,21.3232,20.6479,21.043,4493100.0],["2016-01-22",21.4426,21.8331,21.2129,21.3737,4215450.0],["2016-01-25",21.3186,21.3186,20.9511,20.9971,3289650.0],["2016-01-26",21.1854,21.8561,21.167,21.8423,3538500.0],["2016-01-27",21.8882,22.0444,21.3967,21.5483,3572250.0],["2016-01-28",21.9066,22.0444,21.1349,21.755,4717200.0],["2016-01-29",20.7812,22.7702,20.6755,22.5405,8920500.0],["2016-02-01",22.2603,22.4532,21.755,22.297,5694600.0],["2016-02-02",21.9755,22.0811,21.7182,21.8331,3671850.0],["2016-02-03",21.9433,22.0903,21.0935,21.9525,5038200.0],["2016-02-04",22.0122,23.0641,21.9617,22.9677,5284350.0],["2016-02-05",22.9677,23.597,22.7839,23.0182,4265550.0],["2016-02-08",22.8253,23.1147,22.5543,22.9172,4606200.0],["2016-02-09",22.6094,23.2111,22.6094,22.8942,4067400.0],["2016-02-10",22.9727,23.2265,22.4095,22.4926,3830250.0],["2016-02-11",22.0957,22.6634,21.9387,22.2895,2740500.0],["2016-02-12",22.5388,23.1204,22.3126,23.0788,3213150.0],["2016-02-16",23.3327,23.7158,23.0788,23.7066,2930550.0],["2016-02-17",23.8727,24.5605,23.605,24.025,4119000.0],["2016-02-18",23.9558,24.1635,23.4019,23.6696,3670050.0],["2016-02-19",23.5727,23.6327,23.2265,23.4942,2999400.0],["2016-02-22",23.7943,24.1451,23.7943,24.1127,2473950.0],["2016-02-23",23.942,24.1266,23.6373,23.7712,3212850.0],["2016-02-24",23.4804,23.6835,22.8019,23.6189,3451950.0],["2016-02-25",23.785,23.9189,23.4158,23.9189,2887950.0],["2016-02-26",24.1497,24.3112,23.5958,23.9789,2777550.0],["2016-02-29",23.965,24.1081,23.7527,23.7712,2917500.0],["2016-03-01",24.0435,24.3435,23.7666,24.3297,3138450.0],["2016-03-02",24.2697,24.3482,23.9697,24.1266,3328200.0],["2016-03-03",24.0804,24.999,24.0435,24.9528,5729250.0],["2016-03-04",24.9713,25.0313,24.4912,24.6574,4370550.0],["2016-03-07",24.4774,24.8974,24.4682,24.7636,3359550.0],["2016-03-08",24.5328,24.6897,24.0712,24.1497,4363800.0],["2016-03-09",24.2928,24.4635,24.0204,24.1035,3441600.0],["2016-03-10",24.2605,24.3158,23.6604,23.9004,3097050.0],["2016-03-11",24.2004,24.3851,23.6789,24.3389,2982150.0],["2016-03-14",24.2235,24.8559,24.1728,24.7959,4355700.0],["2016-03-15",24.6482,24.6528,24.4035,24.6528,2475000.0],["2016-03-16",24.5512,25.0497,24.4589,24.9344,2866800.0],["2016-03-17",24.9759,25.5483,24.902,25.359,3453600.0],["2016-03-18",25.4467,25.6637,25.1467,25.4698,11347800.0],["2016-03-21",25.4467,25.5067,25.1051,25.3544,2801550.0],["2016-03-22",25.1559,25.3082,25.0036,25.1375,1939200.0],["2016-03-23",25.1328,25.1328,24.7405,24.7774,2340450.0],["2016-03-24",24.4682,24.6759,23.9697,24.6713,2254950.0],["2016-03-28",24.6851,24.9667,24.6251,24.8236,2194650.0],["2016-03-29",24.6897,25.2852,24.4682,25.2759,2807700.0],["2016-03-30",25.4052,25.5021,25.0544,25.1882,2151750.0],["2016-03-31",25.2298,25.2944,24.9898,25.2436,3076200.0],["2016-04-01",25.1144,25.1144,24.5236,25.0221,3109800.0],["2016-04-04",24.9759,25.0221,24.7313,24.7728,2505300.0],["2016-04-05",24.5605,24.5928,24.2558,24.3851,3499500.0],["2016-04-06",24.4082,24.5512,23.9974,24.5282,3261300.0],["2016-04-07",24.3297,24.4635,24.0989,24.1958,2424750.0],["2016-04-08",24.4359,24.8144,24.2097,24.302,2350650.0],["2016-04-11",24.2143,24.7313,24.2051,24.3343,3252450.0],["2016-04-12",24.4912,24.842,24.3112,24.7636,3106350.0],["2016-04-13",24.9759,25.6683,24.6943,25.6452,3001800.0],["2016-04-14",25.756,25.8621,25.4329,25.7606,2854650.0],["2016-04-15",25.8529,25.8852,25.6821,25.7467,2323050.0],["2016-04-18",25.6867,25.8852,25.5898,25.8113,3782700.0],["2016-04-19",25.9498,26.2037,25.7236,25.9037,3747450.0],["2016-04-20",26.0144,26.3514,25.8529,26.0468,3925950.0],["2016-04-21",26.1114,26.1806,25.7606,25.8067,2154300.0],["2016-04-22",25.8437,26.2175,25.7421,26.0744,3473850.0],["2016-04-25",26.0652,26.0745,25.7421,25.8714,3728850.0],["2016-04-26",26.7622,27.2884,25.996,27.2007,7238550.0],["2016-04-27",27.6623,28.0915,27.3576,27.8007,6615900.0],["2016-04-28",27.653,27.99,27.39,27.5007,3300600.0],["2016-04-29",27.2838,27.6946,27.0438,27.1915,3501450.0],["2016-05-02",27.3115,27.3992,26.9514,27.0807,3489600.0],["2016-05-03",26.8176,26.873,26.5176,26.7068,3084600.0],["2016-05-04",26.4945,26.4945,25.6036,25.7975,5083650.0],["2016-05-05",25.8391,26.0468,25.539,25.6683,2893050.0],["2016-05-06",25.4698,25.7283,25.2713,25.636,3966450.0],["2016-05-09",26.5314,26.5406,25.719,25.7744,3654900.0],["2016-05-10",26.1529,26.6191,25.9314,26.5914,3302100.0],["2016-05-11",26.5453,26.6837,26.2591,26.2822,2882400.0],["2016-05-12",26.3976,26.6653,26.0698,26.2775,2542650.0],["2016-05-13",26.1806,26.4437,25.7744,25.8575,1981800.0],["2016-05-16",25.9083,26.416,25.9083,26.3145,2947350.0],["2016-05-17",26.282,26.588,26.0595,26.143,1957800.0],["2016-05-18",25.9993,26.1383,25.4616,25.6006,3226950.0],["2016-05-19",25.3781,25.4569,24.5577,24.7246,6766500.0],["2016-05-20",24.808,25.0212,24.6921,24.7477,3442650.0],["2016-05-23",24.7802,24.8683,24.567,24.655,2078550.0],["2016-05-24",24.8173,25.2066,24.7756,25.1093,2641200.0],["2016-05-25",25.304,25.8046,25.2576,25.7119,3096900.0],["2016-05-26",25.6934,25.888,25.6099,25.7119,2595750.0],["2016-05-27",25.7675,25.9066,25.6099,25.7861,1555650.0],["2016-05-31",25.7443,26.0317,25.6192,25.8417,2776500.0],["2016-06-01",25.7397,25.8648,25.4338,25.8046,2454750.0],["2016-06-02",25.7675,26.0781,25.5079,26.0734,2307000.0],["2016-06-03",25.6748,25.786,25.2715,25.4477,4497450.0],["2016-06-06",25.4987,25.9158,25.4245,25.8463,3002100.0],["2016-06-07",25.8741,26.282,25.8741,26.041,2984400.0],["2016-06-08",26.1522,26.6297,26.1152,26.3747,2557800.0],["2016-06-09",26.1754,26.1754,25.8509,25.9668,1502250.0],["2016-06-10",25.6609,25.786,25.2113,25.443,2615850.0],["2016-06-13",25.4013,25.6794,25.2113,25.2854,2444550.0],["2016-06-14",25.1649,25.2252,24.8451,25.0815,2888100.0],["2016-06-15",25.0954,25.3086,24.9285,24.9702,2699100.0],["2016-06-16",24.7941,25.2113,24.5299,25.1278,2380350.0],["2016-06-17",25.1696,25.5218,25.0722,25.202,5223600.0],["2016-06-20",25.545,25.8556,25.4569,25.4616,2412600.0],["2016-06-21",25.253,25.3364,25.0027,25.2993,2952450.0],["2016-06-22",25.3132,25.6192,25.2066,25.4199,2481600.0],["2016-06-23",25.7443,26.1291,25.545,26.1198,2369100.0],["2016-06-24",24.5392,24.9656,24.0154,24.0895,14486850.0],["2016-06-27",23.6121,23.7697,22.3281,22.6572,9369900.0],["2016-06-28",22.7129,23.1022,22.5923,23.0976,5222550.0],["2016-06-29",23.3294,23.6353,23.181,23.473,3516450.0],["2016-06-30",23.6214,24.0432,23.3618,24.0432,4603800.0],["2016-07-01",24.0525,24.312,23.8624,24.0293,2633550.0],["2016-07-05",23.9458,23.9458,23.1578,23.3989,2460450.0],["2016-07-06",23.2506,23.5658,22.8751,23.5426,3591450.0],["2016-07-07",23.5472,23.7326,23.2645,23.524,3406350.0],["2016-07-08",23.8392,24.2425,23.6121,24.1591,5171850.0],["2016-07-11",24.1776,24.6272,24.1683,24.567,3059550.0],["2016-07-12",24.8265,25.151,24.5994,25.0954,3855300.0],["2016-07-13",25.2483,25.253,24.8729,24.9841,2509800.0],["2016-07-14",25.3179,25.494,25.0629,25.0629,2723100.0],["2016-07-15",25.2205,25.2252,24.8914,24.9424,3049500.0],["2016-07-18",24.9239,25.3689,24.7663,25.2808,3633300.0],["2016-07-19",24.706,25.2576,24.6643,24.8683,3565500.0],["2016-07-20",24.9517,25.6145,24.9146,25.4801,4309800.0],["2016-07-21",25.406,25.7397,25.0305,25.3596,3452250.0],["2016-07-22",25.4847,25.5172,25.0722,25.494,2483100.0],["2016-07-25",25.4291,25.9158,25.3364,25.9158,5938200.0],["2016-07-26",26.0503,27.1303,26.0224,27.0515,7596000.0],["2016-07-27",27.2137,27.6262,27.0515,27.3852,5420700.0],["2016-07-28",27.3018,27.362,26.8243,27.1303,4045200.0],["2016-07-29",27.1488,27.4269,26.6065,27.3342,3756900.0],["2016-08-01",27.274,27.3945,26.9449,27.1349,2911350.0],["2016-08-02",27.0793,27.1627,26.7456,26.8012,3893250.0],["2016-08-03",26.6343,26.9032,26.435,26.7687,3489900.0],["2016-08-04",26.7826,26.9031,26.4767,26.5833,3574950.0],["2016-08-05",26.6807,26.9217,26.6621,26.8661,2533800.0],["2016-08-08",26.9727,27.1395,26.8707,26.9402,1684050.0],["2016-08-09",26.9866,27.1581,26.7224,26.8568,2012100.0],["2016-08-10",26.9685,27.0802,26.7684,26.8661,2052900.0],["2016-08-11",26.9964,27.0802,26.6706,26.9499,1439550.0],["2016-08-12",26.8428,27.0244,26.7963,26.8615,1789050.0],["2016-08-15",26.8335,27.434,26.8335,27.3828,3439050.0],["2016-08-16",27.2757,27.5457,27.1919,27.406,3949500.0],["2016-08-17",27.4246,27.5224,26.8987,27.4991,2326800.0],["2016-08-18",27.5736,27.7132,27.4619,27.7132,2371800.0],["2016-08-19",27.6667,27.9134,27.6015,27.8901,3672150.0],["2016-08-22",27.7551,27.9878,27.7225,27.8854,2535900.0],["2016-08-23",27.9785,28.1554,27.932,27.9366,1714050.0],["2016-08-24",27.8668,28.0111,27.7644,27.811,1795350.0],["2016-08-25",27.7877,27.8994,27.7039,27.8948,1275900.0],["2016-08-26",27.9739,28.2764,27.7412,27.8575,1783650.0],["2016-08-29",27.8575,28.1694,27.6946,28.0577,1708950.0],["2016-08-30",28.0577,28.1927,27.918,28.1601,2502000.0],["2016-08-31",28.0251,28.1042,27.7179,27.8529,1831650.0],["2016-09-01",27.9227,28.0018,27.4107,27.7179,2800500.0],["2016-09-02",27.9041,27.9273,27.4945,27.5596,3787650.0],["2016-09-06",27.4246,27.5364,26.8708,26.922,6079800.0],["2016-09-07",26.9918,26.9918,26.6939,26.759,7501200.0],["2016-09-08",26.8428,26.8428,26.6055,26.7544,4197750.0],["2016-09-09",26.5077,26.6753,26.1121,26.1167,3437100.0],["2016-09-12",25.9352,26.652,25.8514,26.6101,3421500.0],["2016-09-13",26.3495,26.4984,26.1586,26.2331,2502000.0],["2016-09-14",25.6885,26.5031,25.6885,26.41,2295300.0],["2016-09-15",26.4146,26.5822,26.2238,26.4984,4115100.0],["2016-09-16",26.3355,26.5124,26.0748,26.3308,4818750.0],["2016-09-19",26.5124,26.6846,26.3215,26.382,2514300.0],["2016-09-20",26.5868,26.7684,26.4798,26.6613,4892100.0],["2016-09-21",26.7172,26.9592,26.6473,26.894,3120750.0],["2016-09-22",27.15,27.3548,26.9964,27.2059,2456100.0],["2016-09-23",27.1919,27.299,26.5775,26.9639,2156100.0],["2016-09-26",26.7963,26.9173,26.5961,26.6194,1997850.0],["2016-09-27",26.5775,26.7358,26.4239,26.7078,2252100.0],["2016-09-28",26.7591,27.2524,26.7591,27.2338,1877850.0],["2016-09-29",27.1733,27.406,26.8987,26.9452,2138550.0],["2016-09-30",27.1826,27.6015,26.9918,27.3595,3329550.0],["2016-10-03",27.2199,27.4247,27.164,27.3548,1477200.0],["2016-10-04",27.3502,27.8482,27.3129,27.5038,2882100.0],["2016-10-05",27.5736,27.9274,27.3223,27.8436,1823700.0],["2016-10-06",27.8343,27.8482,27.6248,27.8156,1626300.0],["2016-10-07",27.9041,28.0251,27.3455,27.4759,2345850.0],["2016-10-10",27.6248,27.6946,27.1919,27.2338,1777650.0],["2016-10-11",27.2012,27.2804,26.6101,26.7311,3275400.0],["2016-10-12",26.6939,27.0197,26.3355,26.7404,3425400.0],["2016-10-13",26.4565,26.5403,26.2005,26.3867,2290200.0],["2016-10-14",26.5496,26.7218,26.382,26.4472,1626150.0],["2016-10-17",26.4798,26.6194,26.4146,26.4425,1478250.0],["2016-10-18",26.7451,26.8568,26.4332,26.4937,2279100.0],["2016-10-19",26.275,26.6148,26.2284,26.5077,2128050.0],["2016-10-20",26.503,26.503,26.0329,26.3588,2354850.0],["2016-10-21",26.0329,26.3867,25.749,26.2936,3089100.0],["2016-10-24",26.4751,26.7823,26.2191,26.2238,3409500.0],["2016-10-25",25.6047,26.4286,25.251,25.507,7050750.0],["2016-10-26",25.3953,25.8328,25.1532,25.7211,4064400.0],["2016-10-27",25.7956,25.8607,25.3767,25.7304,3196050.0],["2016-10-28",25.7583,25.9817,25.6466,25.7816,3926700.0],["2016-10-31",25.884,25.9957,25.5442,25.5628,3708750.0],["2016-11-01",25.614,25.8514,25.1858,25.4139,2459850.0],["2016-11-02",25.4092,25.6745,25.2975,25.3813,3311550.0],["2016-11-03",25.4232,25.5768,25.1346,25.1998,3034050.0],["2016-11-04",24.9577,25.6699,24.9577,25.3766,3425250.0],["2016-11-07",25.8049,26.0143,25.6745,25.9538,2701350.0],["2016-11-08",25.9073,26.0097,25.5116,25.8607,2445450.0],["2016-11-09",24.846,27.1128,24.846,26.9778,4124850.0],["2016-11-10",27.0523,28.1135,27.0523,28.0809,6559350.0],["2016-11-11",27.8808,28.1321,27.1733,27.541,3692100.0],["2016-11-14",27.6155,27.8762,27.3362,27.7179,3293700.0],["2016-11-15",27.6853,28.2532,27.5503,28.2206,3424950.0],["2016-11-16",28.2206,28.2299,27.9402,28.1785,2714550.0],["2016-11-17",28.029,28.2112,27.9729,28.0477,2301300.0],["2016-11-18",27.9449,28.0944,27.8561,27.9355,2049750.0],["2016-11-21",28.057,28.2813,27.9869,28.1038,1862250.0],["2016-11-22",28.2159,28.4309,28.1084,28.3888,2304150.0],["2016-11-23",28.4683,29.0757,28.3327,28.9636,2939850.0],["2016-11-25",29.0617,29.0617,28.6832,28.9729,1075500.0],["2016-11-28",28.9169,28.9729,28.4776,28.5056,2230500.0],["2016-11-29",28.4729,28.7206,28.2673,28.6318,2931300.0],["2016-11-30",28.8281,29.2627,28.6692,29.043,3319650.0],["2016-12-01",27.4682,29.5804,27.4682,29.4589,3316350.0],["2016-12-02",29.3328,29.5851,29.0103,29.487,2695800.0],["2016-12-05",29.8655,30.6085,29.744,30.5665,5587200.0],["2016-12-06",30.4216,30.6085,29.9262,30.1085,5367900.0],["2016-12-07",30.2393,31.7627,30.0244,31.6039,5488200.0],["2016-12-08",31.5058,31.9684,31.3235,31.8095,4639050.0],["2016-12-09",32.0104,32.0104,31.3422,31.6272,5728950.0],["2016-12-12",31.6226,31.7861,31.1927,31.3562,2873400.0],["2016-12-13",31.5151,31.6553,31.2067,31.3889,3624900.0],["2016-12-14",31.2946,31.5445,30.8844,30.9834,2626200.0],["2016-12-15",30.9881,31.238,30.7146,30.8231,4290750.0],["2016-12-16",30.9598,31.0919,30.6439,30.6958,4813050.0],["2016-12-19",30.6203,31.0258,30.5543,30.7476,2119650.0],["2016-12-20",30.7759,31.0447,30.6534,30.9787,2562000.0],["2016-12-21",30.9693,31.1296,30.7146,30.8184,2254650.0],["2016-12-22",30.8137,30.8231,30.5402,30.7146,1570350.0],["2016-12-23",30.7335,31.04,30.6534,30.8514,1711350.0],["2016-12-27",30.9032,31.1249,30.8184,30.9457,783900.0],["2016-12-28",31.0589,31.106,30.5638,30.6298,1797900.0],["2016-12-29",30.6345,30.7901,30.328,30.3516,1700400.0],["2016-12-30",30.4317,30.6298,30.0687,30.1299,3184350.0],["2017-01-03",30.4695,31.0871,30.4647,30.7995,3173400.0],["2017-01-04",30.9787,31.3041,30.9551,31.2239,3672600.0],["2017-01-05",31.073,31.2286,30.6345,30.7146,2487450.0],["2017-01-06",30.908,31.2852,30.6251,31.0636,2611650.0],["2017-01-09",31.0023,31.1154,30.5355,30.6816,2225550.0],["2017-01-10",30.7759,31.2663,30.7005,31.238,3052050.0],["2017-01-11",31.238,31.5068,31.1296,31.4974,2403000.0],["2017-01-12",31.4974,31.4974,30.974,31.2757,2220900.0],["2017-01-13",31.6247,31.8982,31.4879,31.8369,2269200.0],["2017-01-17",31.5917,31.8086,31.4078,31.5539,1857900.0],["2017-01-18",31.5445,31.5492,31.205,31.2663,3680850.0],["2017-01-19",31.3748,31.4502,30.875,30.9976,3102300.0],["2017-01-20",31.1201,31.2663,30.8467,31.1201,2820900.0],["2017-01-23",31.1154,31.1201,30.7571,30.8702,3534750.0],["2017-01-24",30.9551,31.5492,30.9551,31.4502,2458350.0],["2017-01-25",31.5917,32.3885,31.5068,32.2518,3442950.0],["2017-01-26",32.1952,32.2707,31.9312,32.1009,2421450.0],["2017-01-27",32.1433,32.1528,31.653,31.8699,2401800.0],["2017-01-30",31.7614,31.9453,31.3088,31.884,5441400.0],["2017-01-31",31.0824,32.365,30.6298,31.7378,9478650.0],["2017-02-01",31.8935,32.9119,31.7661,32.3603,4588200.0],["2017-02-02",32.1763,32.5206,31.7708,31.8699,2813550.0],["2017-02-03",31.7426,32.4734,31.7426,32.2942,2971650.0],["2017-02-06",32.0868,32.332,31.8604,32.0962,2435550.0],["2017-02-07",32.0962,32.3414,31.8416,31.8887,1855800.0],["2017-02-08",31.8651,31.8651,31.4361,31.5162,2867400.0],["2017-02-09",31.5917,32.2141,31.4502,32.1528,3205800.0],["2017-02-10",32.2758,32.5881,32.1196,32.5219,2849400.0],["2017-02-13",32.6496,33.0707,32.6212,33.0613,2752800.0],["2017-02-14",32.9998,33.1796,32.9004,33.1559,3009750.0],["2017-02-15",32.9714,33.1559,32.7774,33.0282,2124300.0],["2017-02-16",33.066,33.0849,32.3846,32.5171,2239500.0],["2017-02-17",32.413,32.5928,32.0108,32.5786,2182950.0],["2017-02-21",32.6165,32.7348,32.3562,32.5408,2806050.0],["2017-02-22",32.3657,32.432,32.0392,32.1954,2130300.0],["2017-02-23",32.3373,32.4083,31.7553,31.9114,2043450.0],["2017-02-24",31.8925,31.9777,31.5424,31.902,2469900.0],["2017-02-27",31.8499,32.0297,31.708,31.9919,2621250.0],["2017-02-28",31.954,32.0108,31.5376,31.6133,2740650.0],["2017-03-01",32.1338,32.8909,31.9351,32.7395,4055400.0],["2017-03-02",32.6212,32.6402,31.8357,31.8831,4108650.0],["2017-03-03",31.9777,32.5171,31.8973,32.4745,3190650.0],["2017-03-06",32.2853,32.5361,31.9446,32.3042,2641050.0],["2017-03-07",32.1338,32.4745,31.9493,31.973,2532750.0],["2017-03-08",32.0487,32.1622,31.7553,31.8499,2235900.0],["2017-03-09",31.7127,31.9256,31.3389,31.5708,3430950.0],["2017-03-10",31.8783,32.1054,31.7174,32.0392,2432250.0],["2017-03-13",32.0629,32.2522,32.0392,32.1149,1943100.0],["2017-03-14",32.0203,32.0203,31.5329,31.8689,1740750.0],["2017-03-15",32.0865,32.7111,32.0581,32.5881,2789250.0],["2017-03-16",32.6259,32.749,32.5029,32.5975,2519100.0],["2017-03-17",32.7348,32.9383,32.555,32.8957,7974450.0],["2017-03-20",32.8578,32.9335,32.5502,32.7017,3057000.0],["2017-03-21",32.7632,32.8531,31.8689,32.0108,4332750.0],["2017-03-22",31.76,32.1291,31.7316,31.954,2118150.0],["2017-03-23",31.9635,32.1102,31.7222,31.9824,2376450.0],["2017-03-24",32.0534,32.2095,31.8405,31.9966,2149350.0],["2017-03-27",31.6985,31.8215,31.1165,31.4619,2493450.0],["2017-03-28",31.4052,31.8783,31.3484,31.7458,1750650.0],["2017-03-29",31.6559,32.148,31.6512,32.0108,2020350.0],["2017-03-30",31.8736,32.096,31.7979,32.0061,1326600.0],["2017-03-31",31.8405,32.0771,31.7174,31.7979,2005050.0],["2017-04-03",31.8499,31.8641,31.1544,31.6275,2283300.0],["2017-04-04",31.5234,31.6843,31.3626,31.5234,2480100.0],["2017-04-05",31.6796,32.2332,31.5471,31.585,3490200.0],["2017-04-06",31.6654,31.8831,31.5613,31.779,1865700.0],["2017-04-07",31.7411,32.0771,31.6228,31.779,2405850.0],["2017-04-10",31.6938,32.1906,31.5045,32.0108,2161950.0],["2017-04-11",31.8594,32.0203,31.5376,31.954,2297400.0],["2017-04-12",31.9209,31.9493,31.0171,31.0644,2766300.0],["2017-04-13",31.0503,31.2112,30.5629,30.5818,2836950.0],["2017-04-17",30.7474,30.9414,30.4872,30.9178,2517450.0],["2017-04-18",30.4067,30.7474,30.2884,30.3783,3663750.0],["2017-04-19",30.544,30.7569,30.4257,30.5487,2922900.0],["2017-04-20",30.7569,31.2679,30.5156,31.1733,2101650.0],["2017-04-21",31.2727,31.4193,30.9651,31.1165,3428400.0],["2017-04-24",31.8263,32.2285,31.7506,32.0487,4317600.0],["2017-04-25",31.3957,31.8026,30.7569,31.1165,5926050.0],["2017-04-26",31.0929,31.5093,30.8231,30.9178,4678050.0],["2017-04-27",30.9462,31.4383,30.7522,31.4241,3370950.0],["2017-04-28",31.4667,31.6749,31.126,31.5755,2842800.0],["2017-05-01",31.6891,31.6891,31.1922,31.3152,2506950.0],["2017-05-02",31.8594,32.2521,31.7364,32.2048,3617100.0],["2017-05-03",32.7301,32.7301,31.7411,31.8736,2068500.0],["2017-05-04",31.9209,32.1197,31.4193,31.6559,2263650.0],["2017-05-05",31.7033,31.902,31.514,31.7222,1668150.0],["2017-05-08",31.7269,31.7411,31.1496,31.3815,3205200.0],["2017-05-09",31.3484,31.5093,31.2443,31.3673,1877250.0],["2017-05-10",31.2679,31.4241,31.0834,31.2159,2202600.0],["2017-05-11",30.4493,30.7048,30.0518,30.4588,6567000.0],["2017-05-12",30.3499,30.3925,29.8673,29.9856,3516600.0],["2017-05-15",29.9951,30.2364,29.9809,30.1796,2858850.0],["2017-05-16",30.2932,30.5014,30.0802,30.4919,3812250.0],["2017-05-17",30.2449,30.3826,30.0454,30.1071,2972100.0],["2017-05-18",29.9456,30.0501,29.4943,29.6084,3353550.0],["2017-05-19",29.6511,30.0596,29.6084,29.8459,3522600.0],["2017-05-22",29.9551,30.1071,29.7936,29.8696,3038550.0],["2017-05-23",29.9599,29.9741,29.5846,29.8364,1683600.0],["2017-05-24",29.9029,29.9314,29.5609,29.7794,2193300.0],["2017-05-25",29.8174,29.9836,29.5229,29.7794,1932450.0],["2017-05-26",29.7794,29.9266,29.6606,29.7509,1481400.0],["2017-05-30",29.6986,29.8839,29.6369,29.7556,1414200.0],["2017-05-31",29.8364,29.9171,29.4563,29.9076,2595300.0],["2017-06-01",30.0026,30.4206,29.7604,30.2544,1995750.0],["2017-06-02",30.2401,30.6059,29.9124,29.9979,5301750.0],["2017-06-05",29.8886,29.9266,29.4183,29.6036,3855300.0],["2017-06-06",30.5679,30.9432,30.2021,30.4587,5538450.0],["2017-06-07",30.5014,30.6439,29.8649,30.1404,2808150.0],["2017-06-08",30.2116,30.5299,30.1214,30.3874,2469600.0],["2017-06-09",30.4064,30.6249,30.3161,30.4064,1614750.0],["2017-06-12",30.2686,30.8434,30.2686,30.6724,2437050.0],["2017-06-13",30.7484,30.8482,30.4966,30.5584,1990800.0],["2017-06-14",30.4634,30.7674,30.1499,30.3494,2127000.0],["2017-06-15",30.6344,30.9954,30.4729,30.9289,2616750.0],["2017-06-16",30.8909,30.9859,30.6154,30.9764,3378000.0],["2017-06-19",31.0904,31.0904,30.7817,30.9669,2427000.0],["2017-06-20",30.8672,30.8814,30.3874,30.3969,1561050.0],["2017-06-21",30.3636,30.3731,29.7319,29.8079,2206050.0],["2017-06-22",29.7176,29.9694,29.6036,29.8079,1635300.0],["2017-06-23",29.8174,30.0074,29.6844,29.6939,2586750.0],["2017-06-26",29.8174,30.0786,29.7271,30.0169,1827600.0],["2017-06-27",29.9789,30.2924,29.8221,29.8316,2024700.0],["2017-06-28",29.9504,31.1189,29.9124,31.0477,3031050.0],["2017-06-29",31.0429,31.3375,30.7294,31.0239,3984000.0],["2017-06-30",31.4135,31.5417,31.0572,31.3707,3168600.0],["2017-07-03",31.5465,32.031,31.4372,31.8267,2127450.0],["2017-07-05",31.9075,31.993,31.2757,31.537,3799350.0],["2017-07-06",31.5512,32.3017,31.5037,31.9217,4851750.0],["2017-07-07",32.031,32.354,31.7555,32.1212,2227650.0],["2017-07-10",32.0452,32.7483,32.0167,32.5298,3291450.0],["2017-07-11",32.4918,32.715,32.316,32.5488,2528700.0],["2017-07-12",32.8528,33.0428,32.5298,32.5488,2069550.0],["2017-07-13",32.6058,32.6865,32.3398,32.4253,2294850.0],["2017-07-14",32.24,32.715,32.2162,32.6105,1421400.0],["2017-07-17",32.6105,32.7198,32.3683,32.411,2117700.0],["2017-07-18",32.3493,32.544,32.2447,32.5155,1775100.0],["2017-07-19",32.335,32.601,32.1877,32.5535,2236500.0],["2017-07-20",32.6723,32.9478,32.3825,32.563,2197200.0],["2017-07-21",32.4205,32.7958,32.3635,32.715,2301150.0],["2017-07-24",32.81,32.9763,32.5915,32.8433,4043700.0],["2017-07-25",33.2518,33.4038,31.9455,32.6058,6625350.0],["2017-07-26",32.6438,32.9478,32.4775,32.5678,2564400.0],["2017-07-27",32.43,32.6485,32.1402,32.3778,2234550.0],["2017-07-28",32.2543,32.5013,32.1497,32.3873,2067000.0],["2017-07-31",32.5298,32.7815,32.3968,32.5155,1716000.0],["2017-08-01",32.6295,32.6295,31.5892,31.8457,3403050.0],["2017-08-02",31.6652,32.0547,31.5607,32.0357,2635950.0],["2017-08-03",32.1022,32.468,31.9597,32.1165,2412000.0],["2017-08-04",32.2305,32.6628,32.221,32.5773,2303700.0],["2017-08-07",32.525,32.7245,32.392,32.563,1739400.0],["2017-08-08",32.4585,32.7958,32.2115,32.2542,2133600.0],["2017-08-09",32.183,32.3017,31.841,31.9265,2359200.0],["2017-08-10",31.6035,31.7792,30.9574,30.9764,3604350.0],["2017-08-11",31.0952,31.0952,30.7627,30.7864,2246700.0],["2017-08-14",31.0678,31.2442,30.9152,31.0964,2499750.0],["2017-08-15",31.2156,31.2776,30.8341,30.9343,1970850.0],["2017-08-16",31.0439,31.1679,30.6815,30.7244,1523400.0],["2017-08-17",30.5957,30.5957,30.0473,30.114,2591100.0],["2017-08-18",30.0425,30.1617,29.9424,30.0425,2966850.0],["2017-08-21",30.0568,30.3239,29.909,30.1617,1767450.0],["2017-08-22",30.2953,30.7578,30.1856,30.734,2450550.0],["2017-08-23",30.5384,30.6577,30.4335,30.5241,1647600.0],["2017-08-24",30.5671,30.6577,30.3906,30.4335,1823100.0],["2017-08-25",30.6195,30.7769,30.4526,30.5241,1431600.0],["2017-08-28",30.734,30.8627,30.5957,30.7101,1679550.0],["2017-08-29",30.6148,31.1107,30.5814,31.0725,2507700.0],["2017-08-30",31.0487,31.5256,30.8818,31.5112,2104500.0],["2017-08-31",31.6352,31.7258,31.4731,31.6305,1745250.0],["2017-09-01",31.7354,31.7354,31.4016,31.4063,1444050.0],["2017-09-05",31.3825,31.3968,30.9724,31.1345,2354100.0],["2017-09-06",31.2681,31.4636,31.0344,31.1107,3560400.0],["2017-09-07",31.2442,31.907,31.1441,31.8689,3512850.0],["2017-09-08",31.8307,32.341,31.6495,32.2361,2505150.0],["2017-09-11",32.3505,32.4745,32.1741,32.2838,2146050.0],["2017-09-12",32.2933,32.8274,32.2265,32.7797,2024400.0],["2017-09-13",32.7034,32.9943,32.6224,32.9609,1780050.0],["2017-09-14",32.7845,33.1326,32.775,33.0086,1960200.0],["2017-09-15",33.0181,33.371,32.7702,33.3424,3222000.0],["2017-09-18",33.3806,34.0291,33.3233,33.7907,3316200.0],["2017-09-19",33.7001,33.8622,33.5284,33.8098,2025900.0],["2017-09-20",33.6238,33.9909,33.5713,33.7811,2598600.0],["2017-09-21",33.8574,34.0339,33.7048,33.7191,1822500.0],["2017-09-22",33.6095,34.0959,33.6095,34.0577,1707000.0],["2017-09-25",34.0339,34.4392,33.9719,34.3581,2704350.0],["2017-09-26",34.4631,34.5298,34.2389,34.2723,1496700.0],["2017-09-27",34.3295,34.9495,34.3248,34.6633,2627400.0],["2017-09-28",34.3009,34.6443,34.0959,34.5107,1680450.0],["2017-09-29",34.5727,34.8159,34.4488,34.4964,1714950.0],["2017-10-02",34.4487,34.8016,34.4154,34.773,1453950.0],["2017-10-03",34.9304,35.3786,34.7778,35.1736,2679450.0],["2017-10-04",35.4072,35.6028,35.0639,35.4597,3166500.0],["2017-10-05",35.6218,35.6647,35.1354,35.6361,2496900.0],["2017-10-06",35.3452,35.3882,34.773,34.9447,5990550.0],["2017-10-09",35.0496,35.1593,34.7444,34.9542,3062550.0],["2017-10-10",35.0782,35.0925,34.8445,35.0114,2483850.0],["2017-10-11",34.7539,34.9638,34.63,34.7444,2799900.0],["2017-10-12",34.6013,34.9304,34.4964,34.7778,4098000.0],["2017-10-13",34.8207,34.8922,34.6061,34.6633,3931050.0],["2017-10-16",34.7635,34.773,34.5346,34.6729,4551300.0],["2017-10-17",34.6681,34.8112,34.5632,34.6681,2878350.0],["2017-10-18",34.6538,34.7396,34.568,34.6204,4263750.0],["2017-10-19",34.568,35.1927,34.4535,35.1784,4017150.0],["2017-10-20",35.3691,35.8269,35.2403,35.7267,3287550.0],["2017-10-23",35.7649,36.0892,35.5455,35.598,3894300.0],["2017-10-24",35.1927,35.3834,32.8369,33.5618,11257950.0],["2017-10-25",33.3329,33.805,33.1088,33.4902,5558400.0],["2017-10-26",33.7573,34.5107,33.6095,34.3724,5345400.0],["2017-10-27",33.9385,34.32,33.8622,34.2723,3547050.0],["2017-10-30",34.0339,34.0482,33.433,33.5952,3124200.0],["2017-10-31",33.6905,34.4297,33.6571,34.2055,4141200.0],["2017-11-01",34.5107,34.5632,33.6571,33.8479,3128550.0],["2017-11-02",33.7954,34.4487,33.5856,34.3152,3289950.0],["2017-11-03",34.258,34.3915,33.7478,34.01,3468900.0],["2017-11-06",34.0673,34.0673,33.6428,33.6715,2248350.0],["2017-11-07",33.6476,33.7954,33.3996,33.6095,2529900.0],["2017-11-08",33.5665,33.6667,33.3853,33.6285,1484700.0],["2017-11-09",33.3806,33.5618,32.9371,33.104,3475050.0],["2017-11-10",32.9466,33.2852,32.7845,33.1851,1512000.0],["2017-11-13",33.0702,33.209,32.9793,33.1755,1472250.0],["2017-11-14",32.9984,33.1372,32.7543,32.8644,2116950.0],["2017-11-15",32.807,33.051,32.3858,32.6347,2856150.0],["2017-11-16",32.7112,33.4387,32.6395,33.3573,2463450.0],["2017-11-17",33.0223,33.0223,31.7445,31.9168,8063100.0],["2017-11-20",31.9455,32.539,31.9168,32.4002,3283050.0],["2017-11-21",32.5772,32.7113,32.3571,32.3954,1839900.0],["2017-11-22",32.4576,32.7065,32.4002,32.4815,1568250.0],["2017-11-24",32.3523,32.7161,31.9168,32.0365,1422600.0],["2017-11-27",32.0795,32.271,31.9886,32.0173,3756600.0],["2017-11-28",32.3045,32.8165,32.0269,32.7974,4456500.0],["2017-11-29",32.271,33.3238,32.1848,33.0271,3392400.0],["2017-11-30",33.0415,33.7402,32.941,33.6589,3537150.0],["2017-12-01",33.4004,33.6301,32.6969,33.3334,4148100.0],["2017-12-04",33.4913,34.348,33.477,33.6301,5506650.0],["2017-12-05",33.6301,34.2571,33.4578,33.5823,4141950.0],["2017-12-06",33.6349,33.6828,33.3478,33.5583,2949000.0],["2017-12-07",33.6014,34.3049,33.4483,34.0848,2763750.0],["2017-12-08",34.3097,34.4677,34.08,34.4437,2353950.0],["2017-12-11",33.8264,34.4102,33.8264,34.3337,2780850.0],["2017-12-12",34.3672,34.6064,34.0848,34.415,3718800.0],["2017-12-13",34.4588,34.6389,34.0354,34.1181,2386050.0],["2017-12-14",34.2641,34.3177,33.5633,33.6898,2546250.0],["2017-12-15",33.9916,34.0695,33.6071,33.6606,4241550.0],["2017-12-18",33.8991,34.5513,33.8991,34.3615,2954700.0],["2017-12-19",34.6243,34.7314,34.2982,34.5075,2173350.0],["2017-12-20",34.6486,34.8141,34.4101,34.707,2109300.0],["2017-12-21",34.6535,34.7898,34.2495,34.6681,1685100.0],["2017-12-22",34.6194,34.6389,34.4734,34.5562,1320450.0],["2017-12-26",34.673,34.8384,34.5367,34.6292,714450.0],["2017-12-27",34.7752,34.7752,34.4345,34.4783,1577700.0],["2017-12-28",34.5318,34.8238,34.3663,34.7703,1590300.0],["2017-12-29",34.7265,34.8871,34.5854,34.5951,1298700.0],["2018-01-02",35.3203,35.807,35.2668,35.5393,3377250.0],["2018-01-03",35.2716,35.9871,35.2473,35.9725,2142900.0],["2018-01-04",36.1087,36.8388,36.0163,36.43,4642650.0],["2018-01-05",36.6587,36.6831,36.2304,36.5517,3036750.0],["2018-01-08",36.4348,36.6198,36.3667,36.4348,3113400.0],["2018-01-09",36.4348,36.5516,36.2353,36.4202,4304550.0],["2018-01-10",36.4202,36.5079,35.9579,36.0698,4463400.0],["2018-01-11",36.1915,36.8583,36.1088,36.7804,4179150.0],["2018-01-12",36.8485,37.2817,36.6879,37.1844,3460800.0],["2018-01-16",37.2428,37.3791,36.7463,36.9751,4521900.0],["2018-01-17",37.2184,37.3937,36.8778,37.2525,2240100.0],["2018-01-18",37.1844,37.6857,37.1162,37.1844,2507100.0],["2018-01-19",37.3158,37.7879,37.1941,37.7246,2943000.0],["2018-01-22",37.7295,37.8366,37.3888,37.7879,3516300.0],["2018-01-23",37.6321,37.783,37.3353,37.6516,1622550.0],["2018-01-24",37.7976,38.1481,37.7392,38.1042,3106200.0],["2018-01-25",38.1627,38.2843,37.491,37.5835,3848550.0],["2018-01-26",37.7636,38.3476,37.5397,38.3087,2932050.0],["2018-01-29",38.1578,38.7856,38.0848,38.4498,5498550.0],["2018-01-30",37.233,37.3791,35.0721,36.8631,8811900.0],["2018-01-31",37.1016,37.4764,35.9871,36.2888,4809750.0],["2018-02-01",36.0357,36.5273,35.9725,36.3667,2964600.0],["2018-02-02",36.1915,36.2937,35.2765,35.3349,2917050.0],["2018-02-05",35.3349,35.5052,33.6752,33.6801,4335300.0],["2018-02-06",32.8381,34.2106,32.7651,34.0938,4903350.0],["2018-02-07",33.9283,34.3907,33.4075,33.4319,4500750.0],["2018-02-08",33.3735,33.6752,32.5996,32.5996,4900650.0],["2018-02-09",32.877,33.1544,31.7868,32.8527,3573150.0],["2018-02-12",33.2191,33.6978,33.0969,33.3363,3195000.0],["2018-02-13",33.0921,33.3608,32.8136,33.2875,1947150.0],["2018-02-14",32.9748,33.8737,32.9113,33.7662,2453400.0],["2018-02-15",33.947,34.0544,33.2337,33.6978,3521250.0],["2018-02-16",33.5659,33.9567,33.3607,33.6001,4023000.0],["2018-02-20",33.4096,33.7906,33.2972,33.7027,2523900.0],["2018-02-21",33.7906,34.4453,33.732,33.8151,3211650.0],["2018-02-22",34.0544,34.6407,33.9665,34.3915,4172250.0],["2018-02-23",34.67,34.8507,34.4062,34.8409,3265200.0],["2018-02-26",35.0168,35.1096,34.6016,34.9533,3205800.0],["2018-02-27",34.9484,35.3685,34.7091,34.797,5468400.0],["2018-02-28",34.9875,35.2757,34.6944,34.9728,8598000.0],["2018-03-01",34.9973,34.9973,33.7076,33.7271,11312700.0],["2018-03-02",33.5806,33.7564,32.4716,32.8234,4897950.0],["2018-03-05",32.5986,33.6929,32.5742,33.6148,6978750.0],["2018-03-06",34.2401,34.4648,33.8883,34.1521,4009500.0],["2018-03-07",33.7955,33.9421,33.1946,33.7418,3068700.0],["2018-03-08",33.5855,33.6978,33.0041,33.2972,7048800.0],["2018-03-09",33.4829,33.8883,33.307,33.7418,9219600.0],["2018-03-12",33.8346,33.8346,32.926,33.0921,4815300.0],["2018-03-13",33.263,33.4682,32.7403,32.9162,3895350.0],["2018-03-14",32.9748,33.1311,32.3055,32.413,2975700.0],["2018-03-15",32.4326,32.6817,32.3837,32.6426,4248600.0],["2018-03-16",32.6573,33.263,32.5498,33.0921,9396000.0],["2018-03-19",32.203,32.5449,31.9782,32.3153,3867300.0],["2018-03-20",32.4472,32.7208,32.3593,32.3837,2317350.0],["2018-03-21",32.3886,32.9553,32.286,32.6426,2272200.0],["2018-03-22",32.2567,32.3349,31.4067,31.4213,3575250.0],["2018-03-23",31.5532,31.6412,30.6886,30.7472,3901800.0],["2018-03-26",31.3481,31.7975,31.1673,31.7633,3606300.0],["2018-03-27",31.8757,32.032,31.0549,31.2064,3685200.0],["2018-03-28",31.2943,31.7535,31.1673,31.5093,3886950.0],["2018-03-29",31.7096,32.5351,31.5923,32.3251,4359000.0],["2018-04-02",32.2225,32.242,30.9475,31.4653,3990300.0],["2018-04-03",31.6216,32.1443,31.4067,32.1004,3985050.0],["2018-04-04",31.4946,33.0188,31.4311,32.8918,5784450.0],["2018-04-05",33.1458,33.7222,32.9553,33.3852,4819200.0],["2018-04-06",33.1849,33.5122,32.0466,32.3691,3396450.0],["2018-04-09",32.6475,32.6817,31.9636,32.0124,3681900.0],["2018-04-10",32.6817,33.2533,32.4374,33.0921,3324450.0],["2018-04-11",32.755,33.0579,32.6573,32.7452,2382900.0],["2018-04-12",32.8918,33.5268,32.8185,33.307,2409450.0],["2018-04-13",33.5513,33.5513,32.9944,33.1556,2384700.0],["2018-04-16",33.4878,34.0886,33.307,33.9616,3498150.0],["2018-04-17",34.1961,34.328,33.9225,34.0691,3444900.0],["2018-04-18",34.4111,34.968,34.2059,34.626,3437100.0],["2018-04-19",34.4013,34.5918,33.7467,34.0202,3785100.0],["2018-04-20",34.1228,34.2059,33.6001,33.7955,3256950.0],["2018-04-23",33.8297,34.1521,33.7369,33.9079,3444300.0],["2018-04-24",34.2498,34.88,31.0061,31.7144,8363250.0],["2018-04-25",31.5288,32.1346,31.1771,31.7047,5862600.0],["2018-04-26",31.778,31.7926,30.9719,31.392,4825200.0],["2018-04-27",31.3578,31.6314,31.2259,31.4653,2173350.0],["2018-04-30",31.6314,31.6802,31.094,31.1038,3424500.0],["2018-05-01",31.0208,31.1478,30.2782,31.0598,3547350.0],["2018-05-02",30.4101,30.9475,29.8972,30.371,5101200.0],["2018-05-03",30.2147,30.7032,29.4868,30.6006,3900150.0],["2018-05-04",30.3955,31.3481,30.1512,31.1673,2718900.0],["2018-05-07",31.2357,31.646,31.2357,31.5093,2758500.0],["2018-05-08",31.4848,31.607,31.1429,31.3871,2327100.0],["2018-05-09",31.5435,31.6265,31.0061,31.2894,2804550.0],["2018-05-10",31.4116,31.4702,31.1087,31.1478,2924400.0],["2018-05-11",31.1917,31.4653,30.8547,31.1624,3604650.0],["2018-05-14",31.1526,31.3685,30.9367,31.0054,3923100.0],["2018-05-15",30.819,31.236,30.7797,31.1673,2967600.0],["2018-05-16",31.2017,31.5402,31.1232,31.3587,1926150.0],["2018-05-17",31.3243,31.8494,31.2066,31.5451,1836750.0],["2018-05-18",31.6286,32.0407,31.4568,31.8984,2091000.0],["2018-05-21",32.1241,32.6344,31.923,32.3891,1936500.0],["2018-05-22",32.5069,32.7522,32.237,32.2566,2361900.0],["2018-05-23",32.0113,32.1732,31.55,31.9377,2166150.0],["2018-05-24",31.9769,32.1781,31.6629,32.0064,1979250.0],["2018-05-25",31.9671,32.1094,31.5501,31.7169,1427250.0],["2018-05-29",31.4274,31.6482,30.9367,31.1624,2278050.0],["2018-05-30",31.29,31.7071,31.1771,31.5353,2293350.0],["2018-05-31",31.0594,31.2949,30.2449,30.5344,5896500.0],["2018-06-01",30.7306,31.1084,30.7306,30.8975,2458050.0],["2018-06-04",30.9367,31.2605,30.7944,30.9514,2005500.0],["2018-06-05",31.5501,31.8003,31.1624,31.604,3976950.0],["2018-06-06",31.5844,32.1389,31.4814,32.1339,3064800.0],["2018-06-07",32.1291,32.2223,31.7316,31.8837,2433750.0],["2018-06-08",31.9573,32.0898,31.7463,32.0211,2003100.0],["2018-06-11",31.9426,32.2468,31.9033,32.1879,1731000.0],["2018-06-12",32.183,32.3351,31.9033,31.9917,2105250.0],["2018-06-13",32.0604,32.0604,31.3881,31.4078,1842750.0],["2018-06-14",31.4814,31.7561,31.1919,31.2851,1923450.0],["2018-06-15",31.3292,31.5746,30.6914,31.4028,4954050.0],["2018-06-18",31.1624,31.4127,30.9465,31.1968,2167200.0],["2018-06-19",30.8484,30.9269,30.4559,30.7895,3232350.0],["2018-06-20",30.8827,30.9269,30.6129,30.6718,2618550.0],["2018-06-21",30.5834,30.5834,29.9161,30.1811,2533650.0],["2018-06-22",30.4657,30.6767,30.2203,30.4755,3979500.0],["2018-06-25",30.3283,30.8533,30.0388,30.4902,4860750.0],["2018-06-26",30.5,30.6718,30.3283,30.5,3362700.0],["2018-06-27",30.5638,31.0103,30.2939,30.3037,1866900.0],["2018-06-28",30.1615,30.5589,30.0682,30.4411,2096550.0],["2018-06-29",30.3773,30.9269,30.3332,30.4019,2572650.0],["2018-07-02",29.5825,29.9112,29.3519,29.8622,3298800.0],["2018-07-03",30.0486,30.2056,29.3862,29.4205,1635000.0],["2018-07-05",29.7493,29.8376,29.504,29.7248,3215100.0],["2018-07-06",29.7738,29.9652,29.4549,29.8867,2866350.0],["2018-07-09",29.9701,30.4166,29.8474,30.343,3333900.0],["2018-07-10",30.7355,30.8582,30.4166,30.7061,2078850.0],["2018-07-11",30.3381,30.3921,29.8965,30.0388,1551750.0],["2018-07-12",30.2252,30.3773,29.9357,30.289,1613550.0],["2018-07-13",30.3185,31.2606,30.3185,31.133,3321750.0],["2018-07-16",31.1575,31.1624,30.5981,30.7012,2755050.0],["2018-07-17",30.5197,31.025,30.4853,31.0152,2290950.0],["2018-07-18",30.446,31.4715,30.446,31.1134,3834150.0],["2018-07-19",31.0937,31.2606,30.7306,31.133,3084150.0],["2018-07-20",31.0152,31.025,30.711,30.7895,2500650.0],["2018-07-23",30.7601,31.1526,30.6227,30.8729,4003200.0],["2018-07-24",31.55,31.9033,29.9652,31.0348,7244700.0],["2018-07-25",30.446,31.5353,30.446,31.4863,5422500.0],["2018-07-26",31.55,32.4038,31.55,32.0996,4478700.0],["2018-07-27",32.08,32.4529,32.08,32.4185,3424500.0],["2018-07-30",32.4087,32.7865,31.8445,31.8984,3376800.0],["2018-07-31",32.0652,32.3695,31.9573,32.2468,3834600.0],["2018-08-01",32.1389,32.2321,31.2213,31.3881,2691000.0],["2018-08-02",31.1575,31.3783,30.814,31.0545,3109200.0],["2018-08-03",31.0447,31.658,31.0447,31.6138,3093300.0],["2018-08-06",32.2517,32.5167,31.8346,31.8641,2606100.0],["2018-08-07",31.1673,32.3155,31.1673,31.9818,1957800.0],["2018-08-08",31.9181,31.9966,31.5501,31.6187,1738650.0],["2018-08-09",31.6629,31.8003,31.2802,31.555,1906200.0],["2018-08-10",31.344,31.4519,30.9269,31.1869,2211600.0],["2018-08-13",31.3397,31.9164,31.3397,31.5122,2918550.0],["2018-08-14",31.6256,32.0938,31.5517,31.941,3169800.0],["2018-08-15",31.6157,31.8424,31.2067,31.803,2967750.0],["2018-08-16",32.0839,32.5521,32.0346,32.3698,2869800.0],["2018-08-17",32.4585,33.2815,32.3846,33.0992,3637050.0],["2018-08-20",33.247,33.7941,33.2125,33.6314,3796500.0],["2018-08-21",33.7103,33.8582,33.4047,33.4935,3387600.0],["2018-08-22",33.4392,33.5329,33.2618,33.3998,2591700.0],["2018-08-23",33.252,33.2865,32.5915,32.833,2300400.0],["2018-08-24",32.7985,33.2963,32.7,33.2322,2896350.0],["2018-08-27",33.4195,34.075,33.2815,33.8187,2433450.0],["2018-08-28",33.9173,34.0602,33.7202,33.7547,2364150.0],["2018-08-29",33.7448,33.8434,33.4491,33.7251,1451400.0],["2018-08-30",33.6364,33.7891,33.2717,33.4441,2515050.0],["2018-08-31",33.4195,33.7596,33.3012,33.7201,2423700.0],["2018-09-04",33.4885,33.7202,33.3555,33.6807,3093300.0],["2018-09-05",33.5378,34.4643,33.459,34.4545,5275050.0],["2018-09-06",34.4397,34.6467,34.0011,34.0947,2913750.0],["2018-09-07",33.8926,34.1391,33.6314,34.0109,2794500.0],["2018-09-10",34.2229,34.9375,34.1834,34.4939,2692350.0],["2018-09-11",34.3707,34.4693,33.8828,34.0356,3388350.0],["2018-09-12",33.9764,34.3953,33.6709,34.3214,2630700.0],["2018-09-13",34.489,34.6713,34.2475,34.4446,1628100.0],["2018-09-14",34.489,34.8192,34.4446,34.6664,2384850.0],["2018-09-17",34.7995,35.4697,34.7502,34.8093,2490300.0],["2018-09-18",34.9325,35.1592,34.4151,35.0508,1878900.0],["2018-09-19",35.0212,35.4599,35.0212,35.1494,2322900.0],["2018-09-20",35.386,35.795,35.2874,35.6866,2504850.0],["2018-09-21",35.8443,35.9232,35.4993,35.5831,3523350.0],["2018-09-24",35.4057,35.4599,34.5087,34.6763,2796150.0],["2018-09-25",34.6368,34.765,34.0553,34.1292,2796300.0],["2018-09-26",34.3017,34.3461,33.8384,33.8976,2723100.0],["2018-09-27",34.075,34.1884,33.7251,34.0356,1715100.0],["2018-09-28",33.9764,34.0307,33.4984,33.6068,3111000.0],["2018-10-01",33.8877,34.2919,33.799,34.006,2641650.0],["2018-10-02",33.9764,34.4348,33.9271,34.3411,1809150.0],["2018-10-03",34.4003,34.8734,34.3362,34.6122,2316300.0],["2018-10-04",34.4988,34.8635,34.2475,34.4397,2390100.0],["2018-10-05",34.0996,34.3806,33.2175,33.5033,2656800.0],["2018-10-08",33.3604,33.6117,33.2224,33.5772,2659800.0],["2018-10-09",33.6413,33.6906,32.6655,32.7049,2251800.0],["2018-10-10",32.6803,32.7493,31.4383,31.4679,3419700.0],["2018-10-11",31.3989,31.8819,30.7877,30.975,4151100.0],["2018-10-12",31.4284,31.4827,30.2062,30.6202,4141500.0],["2018-10-15",30.4822,30.8863,30.4526,30.6005,2994900.0],["2018-10-16",30.8765,31.0933,30.423,31.0194,2629800.0],["2018-10-17",30.98,31.0342,30.1471,30.428,2273100.0],["2018-10-18",30.3491,30.423,29.3979,29.738,3738450.0],["2018-10-19",29.6148,30.0485,29.5261,29.6838,3833250.0],["2018-10-22",29.7134,30.1717,29.6099,29.8169,6916050.0],["2018-10-23",28.5848,29.1022,26.988,28.2891,8242800.0],["2018-10-24",28.3531,28.3778,27.0619,27.0816,6617550.0],["2018-10-25",27.3921,27.742,26.9978,27.2147,4306950.0],["2018-10-26",26.6528,27.5991,26.5887,27.2541,3987450.0],["2018-10-29",27.6976,28.2151,27.0422,27.5054,3865200.0],["2018-10-30",27.6237,28.3088,27.4019,27.8356,6123300.0],["2018-10-31",28.1461,28.427,27.9342,28.1954,4987200.0],["2018-11-01",28.363,29.329,28.3531,29.1466,3481650.0],["2018-11-02",29.3043,29.4472,28.4665,28.7326,3255900.0],["2018-11-05",28.9051,29.053,28.5305,28.8115,2474250.0],["2018-11-06",28.8361,29.324,28.7425,29.255,2140650.0],["2018-11-07",29.462,29.5409,28.703,29.5211,3760350.0],["2018-11-08",29.3832,29.8267,29.255,29.6444,2574600.0],["2018-11-09",29.3918,29.6543,28.8125,28.8967,2456700.0],["2018-11-12",28.9165,29.2879,28.7531,28.9066,2371050.0],["2018-11-13",29.1591,29.7335,29.0304,29.1393,2470950.0],["2018-11-14",29.3126,29.8325,29.1492,29.5503,2634300.0],["2018-11-15",29.3027,30.1048,29.1047,29.986,2420250.0],["2018-11-16",29.7731,30.2831,29.7137,30.09,2006850.0],["2018-11-19",29.9464,30.4118,29.783,29.9514,2337900.0],["2018-11-20",29.8078,29.9464,29.2136,29.3968,2955300.0],["2018-11-21",29.5899,30.085,29.4711,29.684,2092050.0],["2018-11-23",29.3869,29.9365,29.2037,29.7335,888150.0],["2018-11-26",29.9464,30.3722,29.9117,30.0454,1786200.0],["2018-11-27",29.9464,30.085,29.6939,29.991,2457150.0],["2018-11-28",30.0603,30.7386,29.7285,30.704,3459750.0],["2018-11-29",30.5505,30.7287,30.2683,30.3574,1846800.0],["2018-11-30",30.392,30.8426,30.2732,30.808,5153250.0],["2018-12-03",31.2486,31.3972,30.2237,30.2583,4614600.0],["2018-12-04",30.1197,30.2088,29.169,29.372,6488250.0],["2018-12-06",28.8175,29.0254,27.7826,29.0056,7004250.0],["2018-12-07",28.862,29.278,28.154,28.2679,3336000.0],["2018-12-10",28.2728,28.5699,27.7232,28.5055,4540500.0],["2018-12-11",28.9264,29.0997,28.4164,28.6244,5226000.0],["2018-12-12",29.065,29.6691,28.9016,28.9214,3937200.0],["2018-12-13",29.1624,29.4649,29.0548,29.3829,4080300.0],["2018-12-14",29.0855,29.4598,28.9779,29.0035,2823300.0],["2018-12-17",28.9778,29.5059,28.5267,28.7574,3471600.0],["2018-12-18",28.9778,29.3624,28.6651,28.8035,3117450.0],["2018-12-19",28.901,29.2957,27.9986,28.137,3099450.0],["2018-12-20",28.0755,28.6702,27.9473,28.4088,4050750.0],["2018-12-21",28.6036,29.1778,28.055,28.1473,5431950.0],["2018-12-24",27.9473,28.1268,27.4346,27.5167,1595850.0],["2018-12-26",27.6653,28.9727,27.3936,28.9573,3519150.0],["2018-12-27",28.4754,29.4906,28.2344,29.4598,3598950.0],["2018-12-28",29.6136,29.7572,29.1009,29.2701,2452200.0],["2018-12-31",29.4239,29.5418,29.0291,29.2957,2548650.0],["2019-01-02",28.8497,29.711,28.6292,29.6649,2704500.0],["2019-01-03",29.4598,29.5213,28.7676,28.9778,2962050.0],["2019-01-04",29.3265,30.2801,29.2239,30.2647,3854850.0],["2019-01-07",30.1263,30.6236,29.6444,30.2288,4571550.0],["2019-01-08",30.5057,30.8595,30.2391,30.5211,4449450.0],["2019-01-09",30.6646,30.8441,29.8956,30.0596,5207250.0],["2019-01-10",29.6495,30.5775,29.5162,30.3314,4232100.0],["2019-01-11",30.275,30.6134,29.9571,30.4749,2878800.0],["2019-01-14",30.3057,30.9312,30.075,30.7467,3319200.0],["2019-01-15",30.7672,30.8595,30.3929,30.5416,2098950.0],["2019-01-16",30.598,30.9723,30.4852,30.7928,2283600.0],["2019-01-17",30.6646,31.7208,30.5877,31.4491,3676650.0],["2019-01-18",31.7208,32.3873,31.4901,32.2899,3367050.0],["2019-01-22",31.9874,32.0848,31.5003,31.8131,3508200.0],["2019-01-23",32.0643,32.0643,31.3927,31.5926,2850150.0],["2019-01-24",31.3568,31.7516,31.2953,31.6798,3752550.0],["2019-01-25",32.0746,32.4386,32.0028,32.1412,3333600.0],["2019-01-28",31.6695,31.7054,31.2542,31.4286,6590100.0],["2019-01-29",32.6949,33.3102,31.9977,33.2435,5888850.0],["2019-01-30",33.3255,33.423,32.6231,33.1974,4264500.0],["2019-01-31",33.1461,33.6127,32.8949,33.5922,3718950.0],["2019-02-01",33.587,33.7767,33.1974,33.3051,3028500.0],["2019-02-04",33.2692,33.4589,32.9051,33.4537,3088050.0],["2019-02-05",33.546,33.6383,33.1871,33.6178,2964750.0],["2019-02-06",33.3102,33.7767,33.0487,33.6127,3180750.0],["2019-02-07",33.6998,33.8793,33.382,33.787,3771450.0],["2019-02-08",33.6434,33.8229,33.2999,33.8126,2302500.0],["2019-02-11",33.926,34.1063,33.6581,33.6735,1567350.0],["2019-02-12",34.0239,34.5287,33.9414,34.3948,2659500.0],["2019-02-13",34.5648,34.8739,34.4206,34.74,1684800.0],["2019-02-14",34.5339,34.807,34.3536,34.4515,2368800.0],["2019-02-15",34.7864,35.1573,34.5184,35.0852,2900400.0],["2019-02-19",35.0233,35.3273,34.8791,35.147,2349000.0],["2019-02-20",35.1934,35.5849,35.0336,35.5695,1937550.0],["2019-02-21",35.4561,35.7807,35.3582,35.6364,2528550.0],["2019-02-22",35.7858,36.1825,35.7549,36.0074,2617200.0],["2019-02-25",36.2289,36.2444,35.7704,35.8013,2124900.0],["2019-02-26",35.6364,36.0022,35.5025,35.7189,3012900.0],["2019-02-27",35.5643,35.5643,34.9667,35.25,2964300.0],["2019-02-28",35.2397,35.2397,34.7348,34.9306,3467400.0],["2019-03-01",35.1624,35.3273,34.6318,34.9151,3309450.0],["2019-03-04",35.0955,35.2552,34.3433,34.7657,3549450.0],["2019-03-05",34.843,35.1109,34.6885,34.9255,3345150.0],["2019-03-06",34.8585,34.9615,34.6266,34.6524,3741900.0],["2019-03-07",34.5236,34.6369,33.962,34.5803,3154050.0],["2019-03-08",34.2608,34.7091,34.1063,34.6782,2787300.0],["2019-03-11",34.7194,35.147,34.5957,35.1109,2701200.0],["2019-03-12",35.1573,35.1934,34.9718,35.1573,3392400.0],["2019-03-13",35.3376,35.554,35.1418,35.4149,4469850.0],["2019-03-14",35.3067,35.4097,35.0852,35.2655,3588450.0],["2019-03-15",35.2706,35.4767,34.8173,34.8533,4520100.0],["2019-03-18",34.8173,35.2809,34.7709,35.2449,2678550.0],["2019-03-19",35.4252,35.5437,34.9461,35.0852,2054700.0],["2019-03-20",34.9976,35.25,34.7348,34.8997,1968000.0],["2019-03-21",34.6885,35.2037,34.6885,35.1315,1809600.0],["2019-03-22",34.9255,35.08,34.4412,34.5339,3131850.0],["2019-03-25",34.7451,34.9409,34.57,34.7245,1756950.0],["2019-03-26",34.8894,35.1109,34.6009,34.7348,1846050.0],["2019-03-27",34.7657,35.0646,34.7091,34.9409,1531500.0],["2019-03-28",34.9976,35.4767,34.8842,35.1727,1738800.0],["2019-03-29",35.4407,35.5231,35.0491,35.1058,3480000.0],["2019-04-01",35.451,35.6725,35.2088,35.5746,4004250.0],["2019-04-02",35.6004,35.6004,35.1367,35.25,7139250.0],["2019-04-03",35.3788,35.5231,35.0491,35.2037,3945900.0],["2019-04-04",35.1624,35.7601,35.0388,35.5592,5302200.0],["2019-04-05",35.7137,35.7704,35.4613,35.5592,1832100.0],["2019-04-08",35.4664,35.5952,35.2861,35.5179,1615200.0],["2019-04-09",35.3016,35.4304,35.0079,35.2397,2011800.0],["2019-04-10",35.3273,35.5025,35.1212,35.4355,1654500.0],["2019-04-11",35.5334,35.9455,35.3531,35.9146,2093700.0],["2019-04-12",36.0641,36.4401,35.961,36.3217,1992750.0],["2019-04-15",36.368,36.502,36.1671,36.2495,1712100.0],["2019-04-16",36.3268,36.8626,36.0177,36.8008,2462100.0],["2019-04-17",36.9193,37.2026,36.6205,36.6411,1807500.0],["2019-04-18",36.9554,37.0687,36.6926,36.8059,3529650.0],["2019-04-22",36.6205,36.7441,36.1053,36.6462,1404450.0],["2019-04-23",36.5844,36.8987,36.3216,36.672,2019300.0],["2019-04-24",36.6205,36.945,36.4247,36.8265,2039850.0],["2019-04-25",36.4762,36.4762,36.0434,36.1465,1971150.0],["2019-04-26",36.2856,36.5947,36.1259,36.5586,3081600.0],["2019-04-29",36.5792,36.775,36.435,36.7441,2755200.0],["2019-04-30",37.0944,37.6096,35.9816,36.9244,5599500.0],["2019-05-01",36.9914,37.2387,36.4917,36.502,3349500.0],["2019-05-02",36.5174,36.6256,36.0434,36.1619,3220800.0],["2019-05-03",36.4092,36.8368,36.2753,36.775,2599950.0],["2019-05-06",36.0641,36.3165,35.5128,35.7704,3373650.0],["2019-05-07",35.3737,35.6158,35.0697,35.4716,3338100.0],["2019-05-08",35.4561,35.7446,35.2449,35.4664,2273550.0],["2019-05-09",35.1985,35.6416,34.7709,35.554,2687700.0],["2019-05-10",35.4252,35.9043,34.9049,35.8116,2698500.0],["2019-05-13",35.1336,35.3095,34.6884,35.0093,3186300.0],["2019-05-14",35.0611,35.7029,34.9472,35.5632,2377650.0],["2019-05-15",35.206,35.9513,35.0766,35.8012,2268900.0],["2019-05-16",35.9565,36.4327,35.941,36.1739,1594800.0],["2019-05-17",35.9669,36.3085,35.6615,35.8375,2255250.0],["2019-05-20",35.5942,36.2671,35.3561,35.8789,2301150.0],["2019-05-21",36.148,36.3551,35.7909,36.3085,1801800.0],["2019-05-22",36.1998,36.2567,35.2785,35.2888,2333100.0],["2019-05-23",34.9317,35.1387,34.4866,34.7092,3516750.0],["2019-05-24",34.9265,34.999,34.6884,34.9679,1714800.0],["2019-05-28",35.0456,35.3458,34.7247,34.7299,2623200.0],["2019-05-29",34.4555,34.9835,34.3313,34.9421,2302650.0],["2019-05-30",34.999,35.3924,34.999,35.2164,1385100.0],["2019-05-31",34.4141,34.7092,34.0466,34.0673,2669850.0],["2019-06-03",34.1502,34.5435,34.0777,34.2795,2662500.0],["2019-06-04",34.5539,35.5321,34.4762,35.5166,2702400.0],["2019-06-05",35.7081,36.0497,35.2785,35.7857,2550000.0],["2019-06-06",35.7598,36.1273,35.5373,36.0963,1703400.0],["2019-06-07",36.2981,36.6397,36.0238,36.3447,1729050.0],["2019-06-10",36.4793,36.676,36.1894,36.3344,1818300.0],["2019-06-11",36.619,36.8002,36.1014,36.1221,2035950.0],["2019-06-12",36.117,36.2308,35.941,36.1377,1345500.0],["2019-06-13",36.1739,36.3809,36.0238,36.2153,1248750.0],["2019-06-14",36.2308,36.3861,35.8271,36.2412,1257000.0],["2019-06-17",36.1946,36.3033,35.7702,35.8375,1273650.0],["2019-06-18",36.1377,37.002,36.0445,36.7433,1812150.0],["2019-06-19",36.7484,36.9606,36.4896,36.8519,1767900.0],["2019-06-20",37.2867,37.4678,37.0486,37.385,1914600.0],["2019-06-21",37.3022,37.5093,36.9037,36.9244,2694000.0],["2019-06-24",36.8675,37.2712,36.7484,36.9555,1259700.0],["2019-06-25",37.0383,37.2091,36.7795,36.9037,1632450.0],["2019-06-26",37.0383,37.2039,36.6242,36.7018,1736100.0],["2019-06-27",36.7484,36.9192,36.3654,36.588,1751100.0],["2019-06-28",36.7174,37.1935,36.5569,37.09,3966150.0],["2019-07-01",37.5921,37.7111,36.9348,37.3902,2483700.0],["2019-07-02",36.7847,37.1677,36.7381,36.9296,2114250.0],["2019-07-03",37.0124,37.1314,36.5621,36.8519,1194750.0],["2019-07-05",36.707,36.707,35.9048,36.5466,1948200.0],["2019-07-08",36.4172,36.7018,36.3499,36.5724,1686450.0],["2019-07-09",36.4638,36.6035,36.2981,36.5569,1912350.0],["2019-07-10",36.7381,36.9969,36.3447,36.4948,1930200.0],["2019-07-11",36.5155,36.6656,36.1739,36.6345,1583700.0],["2019-07-12",36.795,37.3592,36.795,37.3333,1926000.0],["2019-07-15",37.3488,37.4782,36.5983,37.0072,2750700.0],["2019-07-16",37.0124,37.618,36.8157,37.561,2561850.0],["2019-07-17",37.5403,37.5403,36.3033,36.3033,2995200.0],["2019-07-18",36.2412,36.3188,35.3302,35.7547,3636750.0],["2019-07-19",36.0186,36.3602,35.7547,35.8841,4384800.0],["2019-07-22",35.9876,36.3033,35.7081,35.7961,3453900.0],["2019-07-23",34.6833,36.1066,34.6781,35.8323,5238300.0],["2019-07-24",35.8996,37.4782,35.8996,37.3385,3758850.0],["2019-07-25",37.4886,37.4886,36.7329,37.0952,2566200.0],["2019-07-26",37.0745,37.2867,36.6967,37.0952,2206950.0],["2019-07-29",37.1159,37.4265,36.9348,37.0124,1828500.0],["2019-07-30",36.5103,36.764,35.8168,36.7329,1862700.0],["2019-07-31",36.7174,36.9348,35.9255,36.3033,3084300.0],["2019-08-01",36.2515,36.6915,35.087,35.2681,2649750.0],["2019-08-02",35.2371,35.3302,34.3313,34.7919,3309450.0],["2019-08-05",34.2433,34.4452,33.0995,33.3479,4099950.0],["2019-08-06",33.4928,34.088,33.4773,33.9172,2762250.0],["2019-08-07",33.4048,33.8914,33.1305,33.7775,2595150.0],["2019-08-08",33.881,34.44,33.881,34.4193,1974000.0],["2019-08-09",34.2485,34.2485,33.4825,33.7516,1941900.0],["2019-08-12",33.4825,33.7154,33.291,33.5291,2342850.0],["2019-08-13",33.4302,35.0843,33.3262,34.5069,2756850.0],["2019-08-14",33.888,34.0284,32.8841,32.9465,2772000.0],["2019-08-15",33.0349,33.3054,32.8165,33.1337,1832250.0],["2019-08-16",33.425,33.7527,33.243,33.5395,2216400.0],["2019-08-19",34.1688,34.3145,33.6227,33.7475,1777200.0],["2019-08-20",33.7111,33.8515,33.3782,33.4874,2665650.0],["2019-08-21",33.8307,34.0492,33.6591,33.8307,1647750.0],["2019-08-22",33.9296,34.2677,33.3886,33.5186,1870800.0],["2019-08-23",33.3366,33.4926,32.3171,32.5252,2621250.0],["2019-08-26",32.9361,33.0557,32.4627,32.8685,1918650.0],["2019-08-27",33.1285,33.3834,32.8893,32.9933,1966500.0],["2019-08-28",32.8476,33.4354,32.546,33.2326,3621000.0],["2019-08-29",33.6799,34.0648,33.4874,34.0076,3324000.0],["2019-08-30",34.2313,34.5017,33.9452,34.1012,2625900.0],["2019-09-03",33.8516,34.044,33.0505,33.4146,3267900.0],["2019-09-04",33.7787,34.1897,33.6643,34.0492,2817900.0],["2019-09-05",34.4913,35.6825,34.4913,35.4744,3772350.0],["2019-09-06",35.7189,35.9582,35.4432,35.5473,2399700.0],["2019-09-09",35.7345,36.7592,35.5941,36.6552,3045150.0],["2019-09-10",36.6344,37.4666,36.5199,37.4042,3256800.0],["2019-09-11",37.2273,37.6747,36.676,37.6174,3139800.0],["2019-09-12",37.451,37.451,36.7748,37.0297,2834100.0],["2019-09-13",37.347,37.4822,36.6084,37.2065,1683750.0],["2019-09-16",36.9465,37.1389,36.8008,36.9048,1515750.0],["2019-09-17",36.884,36.9517,36.3535,36.8736,2179200.0],["2019-09-18",36.7852,36.858,36.4003,36.8008,1616250.0],["2019-09-19",37.4198,37.4198,36.5615,36.5928,1788300.0],["2019-09-20",36.5407,37.1129,36.4679,36.5772,3392700.0],["2019-09-23",36.2807,36.9153,35.9218,36.6084,1933500.0],["2019-09-24",36.6292,36.7748,35.2716,35.4692,4299450.0],["2019-09-25",35.4692,35.7137,35.0271,35.5837,4933500.0],["2019-09-26",35.2559,35.7865,35.2559,35.7657,2075850.0],["2019-09-27",35.8125,36.135,35.5212,35.8957,1956150.0],["2019-09-30",36.1194,36.5251,35.9009,36.4159,2251350.0],["2019-10-01",36.4835,36.8684,34.9335,35.1311,2963400.0],["2019-10-02",34.9439,34.9595,34.1168,34.4445,2688450.0],["2019-10-03",34.4289,34.8502,33.8984,34.845,2210850.0],["2019-10-04",34.819,35.3392,34.767,35.2872,1644450.0],["2019-10-07",35.1155,35.7189,34.8763,35.23,2219850.0],["2019-10-08",34.7566,35.0531,34.4913,34.6214,2218650.0],["2019-10-09",34.9959,35.0011,34.4237,34.793,1918800.0],["2019-10-10",35.0947,35.4172,34.845,35.0167,1638300.0],["2019-10-11",35.6357,36.3431,35.6357,35.9426,3861150.0],["2019-10-14",35.7137,36.1974,35.516,36.1402,2257500.0],["2019-10-15",35.9374,36.78,35.7813,36.5928,2131950.0],["2019-10-16",36.4783,36.858,36.3275,36.4471,2446200.0],["2019-10-17",36.6708,36.8788,36.4471,36.8164,2548200.0],["2019-10-18",36.8632,37.6695,36.5667,37.4718,3876900.0],["2019-10-21",37.7319,38.7254,37.7059,37.9712,5252250.0],["2019-10-22",38.5173,39.7345,37.9712,39.7241,6356550.0],["2019-10-23",39.1987,39.5316,38.6474,39.0687,4405200.0],["2019-10-24",39.2091,39.334,38.5746,39.1675,2744550.0],["2019-10-25",39.1571,40.1454,39.0843,39.9998,2877750.0],["2019-10-28",40.0466,40.4679,40.0154,40.317,2236350.0],["2019-10-29",40.0622,40.3951,39.7449,40.2182,2577600.0],["2019-10-30",39.6617,39.9529,39.4536,39.7761,2689350.0],["2019-10-31",39.5992,39.7761,38.8918,39.5628,3498300.0],["2019-11-01",39.7553,40.6083,39.5628,40.5979,3302550.0],["2019-11-04",40.7748,41.3105,40.6291,41.2481,2771850.0],["2019-11-05",41.2793,41.7995,40.8788,41.4406,2914200.0],["2019-11-06",41.3261,41.503,40.8476,41.4458,1942350.0],["2019-11-07",41.6122,41.9087,41.3886,41.5446,2790600.0],["2019-11-08",41.4402,41.8371,41.32,41.8162,1649850.0],["2019-11-11",41.5603,41.858,41.482,41.7379,1263900.0],["2019-11-12",41.7326,41.7692,41.4036,41.4819,1802550.0],["2019-11-13",41.3253,41.4088,40.8605,41.3305,1967850.0],["2019-11-14",41.9258,41.9258,41.3879,41.5342,1766100.0],["2019-11-15",41.9102,42.0303,41.6177,41.8945,1941750.0],["2019-11-18",41.5394,41.8684,41.3618,41.7953,1682850.0],["2019-11-19",41.7431,41.9363,41.2626,41.4819,1636200.0],["2019-11-20",41.2574,41.4976,40.9336,41.179,1554300.0],["2019-11-21",41.3984,41.7796,41.2469,41.6699,2344200.0],["2019-11-22",41.7692,42.0407,41.6438,42.0094,1537500.0],["2019-11-25",42.14,42.657,41.8736,42.5734,2073000.0],["2019-11-26",42.6361,42.7353,42.2653,42.7092,2177850.0],["2019-11-27",42.6518,42.9547,42.3019,42.9077,1670550.0],["2019-11-29",42.6152,42.8293,42.4481,42.4951,1265700.0],["2019-12-02",42.6935,42.8189,42.1191,42.1452,2196450.0],["2019-12-03",41.5759,41.8945,41.1947,41.8266,2488950.0],["2019-12-04",41.952,42.2966,41.6961,41.6961,2015850.0],["2019-12-05",41.7953,41.9206,41.5446,41.8371,2374950.0],["2019-12-06",42.3384,42.5891,42.2914,42.3645,1364700.0],["2019-12-09",42.3437,42.4011,42.0878,42.3384,1384650.0],["2019-12-10",42.3437,42.4899,42.0564,42.4063,2117550.0],["2019-12-11",42.563,42.7301,42.3175,42.5108,1722450.0],["2019-12-12",42.5212,43.4404,42.4011,43.3202,2469300.0],["2019-12-13",43.1583,43.4874,42.5943,42.8293,2169450.0],["2019-12-16",43.2158,43.5605,43.1375,43.2523,2867250.0],["2019-12-17",43.2106,43.4038,42.8554,42.9024,3456450.0],["2019-12-18",42.9181,43.2158,42.751,43.1479,2676600.0],["2019-12-19",43.3252,43.4434,42.6537,42.8095,2561850.0],["2019-12-20",43.0996,43.1157,42.5409,43.0673,7701750.0],["2019-12-23",42.9545,43.2177,42.6429,42.7343,1727550.0],["2019-12-24",42.7557,42.7611,42.4871,42.702,495450.0],["2019-12-26",42.7665,42.7987,42.3797,42.7128,769800.0],["2019-12-27",42.8417,42.89,42.5462,42.659,1038600.0],["2019-12-30",42.6107,42.6859,42.2239,42.4227,1177350.0],["2019-12-31",42.4925,42.7235,42.283,42.4925,1569000.0],["2020-01-02",42.5409,42.7934,42.24,42.7128,2597100.0],["2020-01-03",42.0681,42.3475,41.7243,42.2938,2407050.0],["2020-01-06",42.0466,42.1809,41.59,42.138,2698200.0],["2020-01-07",41.7995,41.9607,41.5148,41.8586,2611200.0],["2020-01-08",42.0305,42.5516,41.4987,42.4173,2749350.0],["2020-01-09",42.3528,42.5247,41.676,42.1433,2748600.0],["2020-01-10",42.2078,42.2991,41.7512,41.7995,1808400.0],["2020-01-13",41.8586,41.9661,41.5793,41.9338,1624800.0],["2020-01-14",42.283,42.4281,41.9285,42.009,2159100.0],["2020-01-15",41.8425,41.9231,41.4987,41.6115,2195850.0],["2020-01-16",41.8532,42.2078,41.6008,42.2024,1995450.0],["2020-01-17",42.326,42.5677,42.0252,42.181,2582250.0],["2020-01-21",42.1595,42.1595,41.5041,41.6545,2291850.0],["2020-01-22",41.8318,41.8479,41.2731,41.3322,1486800.0],["2020-01-23",41.214,41.778,40.6607,41.6867,1802550.0],["2020-01-24",41.488,41.5041,40.9508,41.2516,2311050.0],["2020-01-27",40.4619,40.752,40.2094,40.3813,3552450.0],["2020-01-28",41.0098,41.6545,40.2739,41.2408,4816050.0],["2020-01-29",41.488,41.9446,40.8111,40.8863,3579450.0],["2020-01-30",40.564,40.9078,40.2792,40.8594,3097500.0],["2020-01-31",40.5425,40.564,39.6776,39.8656,4968600.0],["2020-02-03",40.2255,40.5586,39.8226,39.9354,3851100.0],["2020-02-04",40.6231,40.9991,40.4727,40.9239,3712050.0],["2020-02-05",41.4933,41.9929,41.3483,41.8962,2982150.0],["2020-02-06",42.0198,42.1702,41.5041,41.6813,2523900.0],["2020-02-07",41.4181,41.4611,40.435,40.5103,3127500.0],["2020-02-10",40.3484,40.6883,40.2729,40.6289,2397900.0],["2020-02-11",40.8609,40.9472,40.5318,40.8178,2904000.0],["2020-02-12",41.0012,41.5083,41.0012,41.3033,2791800.0],["2020-02-13",41.0066,41.1576,40.3268,40.37,2977650.0],["2020-02-14",40.2998,40.3916,39.9708,40.3214,4437750.0],["2020-02-18",40.2297,40.4941,39.8629,40.084,2147100.0],["2020-02-19",40.1218,40.2513,39.7226,40.0463,1694550.0],["2020-02-20",40.0139,40.8124,39.9492,40.753,2565750.0],["2020-02-21",40.4617,40.7422,40.2243,40.6559,2908350.0],["2020-02-24",39.4313,39.7711,39.0374,39.237,2568300.0],["2020-02-25",39.4367,39.5176,37.6294,37.7589,4078950.0],["2020-02-26",38.266,38.4602,37.2949,37.4514,3242400.0],["2020-02-27",36.9011,37.7319,36.2159,36.5612,4999800.0],["2020-02-28",35.3797,36.4209,35.1477,36.0918,6289050.0],["2020-03-02",36.3184,37.597,35.7466,37.5916,3874050.0],["2020-03-03",37.2895,38.3469,36.2753,36.4425,3978450.0],["2020-03-04",36.9442,37.5053,36.5504,37.4675,2535000.0],["2020-03-05",36.2914,36.367,35.0722,35.261,3414300.0],["2020-03-06",33.6426,35.056,33.5347,34.8294,4055250.0],["2020-03-09",32.6283,33.4214,32.2075,32.8603,5191350.0],["2020-03-10",33.9608,34.8834,32.8927,34.878,3783750.0],["2020-03-11",33.6857,34.4788,33.0006,33.7127,3773550.0],["2020-03-12",30.8966,33.8907,30.8966,31.9432,6842700.0],["2020-03-13",33.2703,35.1585,32.0457,35.1369,5591400.0],["2020-03-16",31.2958,34.5057,31.2904,32.4611,5261250.0],["2020-03-17",32.6067,33.2163,31.5871,32.1913,5362200.0],["2020-03-18",30.8858,31.5008,28.9652,30.0765,4993200.0],["2020-03-19",29.7906,31.4414,28.3933,30.2276,4474200.0],["2020-03-20",29.9201,30.4164,28.075,28.2153,5266050.0],["2020-03-23",28.4742,29.0353,26.4943,26.9259,5001000.0],["2020-03-24",28.1829,30.8264,27.9833,30.7509,4988100.0],["2020-03-25",30.5135,32.8549,30.1736,31.8191,4675950.0],["2020-03-26",31.8892,32.898,31.1177,32.6121,4130700.0],["2020-03-27",31.4306,32.8657,31.1555,32.0942,2693700.0],["2020-03-30",31.6464,33.7181,31.5332,33.594,3334350.0],["2020-03-31",32.6877,33.5347,32.3802,32.979,3396750.0],["2020-04-01",31.9539,32.6553,31.4037,32.4341,4752750.0],["2020-04-02",32.5096,33.4861,32.0025,32.8387,3669900.0],["2020-04-03",32.9196,33.4753,32.6283,33.2379,3533400.0],["2020-04-06",34.7755,35.1963,33.826,35.0344,3939300.0],["2020-04-07",35.7196,36.5072,35.1369,35.3527,3205950.0],["2020-04-08",35.4768,36.0972,35.0506,35.8545,3413550.0],["2020-04-09",36.1566,36.7662,35.5416,36.2915,2984700.0],["2020-04-13",36.0487,36.0864,35.2286,35.5685,3354750.0],["2020-04-14",36.1997,36.4155,35.4984,36.0433,3205500.0],["2020-04-15",35.4444,35.4444,34.905,35.2718,4103550.0],["2020-04-16",35.2179,36.4425,34.7323,35.7088,3723900.0],["2020-04-17",36.5504,37.2086,36.0433,36.4964,5486400.0],["2020-04-20",36.1188,36.955,35.4498,36.2537,3576600.0],["2020-04-21",37.0144,37.2194,34.9913,35.4552,4485600.0],["2020-04-22",36.0756,36.2429,35.1369,35.6818,2902200.0],["2020-04-23",35.6494,36.4155,35.5523,35.5577,2765550.0],["2020-04-24",35.957,36.5234,35.6063,36.4047,2311950.0],["2020-04-27",36.5234,37.3111,36.3993,37.1223,3665700.0],["2020-04-28",37.9153,38.2876,37.2679,37.3111,3667950.0],["2020-04-29",37.9531,38.0016,37.1978,37.5431,3149850.0],["2020-04-30",37.1708,37.4837,36.7662,37.3488,2944050.0],["2020-05-01",36.7392,37.0737,36.2267,36.8417,3137400.0],["2020-05-04",36.6853,36.9334,36.1674,36.8849,2596800.0],["2020-05-05",36.9766,37.392,36.7068,36.7176,2340450.0],["2020-05-06",37.0683,37.1978,36.6853,36.8471,2485050.0],["2020-05-07",37.2032,37.3758,36.8201,37.0144,2196900.0],["2020-05-08",37.3488,37.651,37.1061,37.5592,2381550.0],["2020-05-11",37.505,37.5809,37.0606,37.3045,2077350.0],["2020-05-12",36.5078,37.3099,36.2151,36.226,3422400.0],["2020-05-13",35.9767,36.3777,35.5919,35.7707,5876400.0],["2020-05-14",35.1474,36.188,34.8222,36.1013,3321000.0],["2020-05-15",35.9604,36.6379,35.749,36.2205,5569500.0],["2020-05-18",37.5376,38.0145,37.2015,37.9224,3373800.0],["2020-05-19",37.7869,38.0687,37.1202,37.1528,2629800.0],["2020-05-20",37.234,37.8248,37.1907,37.4129,2940450.0],["2020-05-21",37.4075,37.5105,36.8709,36.9576,1910850.0],["2020-05-22",36.7951,37.1365,36.5891,37.0823,2117400.0],["2020-05-26",37.9007,39.4291,37.6785,39.3153,3501600.0],["2020-05-27",40.1445,40.7082,39.6513,40.6811,2769300.0],["2020-05-28",40.7352,40.9304,39.7976,40.112,2927550.0],["2020-05-29",39.9494,40.28,39.4074,40.0307,3601950.0],["2020-06-01",40.1337,40.3721,39.5429,39.6296,1793250.0],["2020-06-02",39.4399,39.841,39.4345,39.7976,2642250.0],["2020-06-03",40.0144,40.6214,39.9982,40.448,2209950.0],["2020-06-04",40.2529,41.0388,40.0686,41.0225,1973250.0],["2020-06-05",41.7596,42.5997,41.4452,42.2474,3774450.0],["2020-06-08",42.1552,43.0061,42.0089,42.7243,2671200.0],["2020-06-09",42.2311,43.0766,41.9981,42.7894,2113350.0],["2020-06-10",42.5617,42.6268,41.6187,41.6241,2950650.0],["2020-06-11",40.8599,40.8599,39.3044,39.3369,3108750.0],["2020-06-12",40.4263,40.4372,38.6703,39.6567,2625600.0],["2020-06-15",38.6811,40.0523,38.421,39.9548,2019750.0],["2020-06-16",41.158,41.4561,39.9602,40.383,2622300.0],["2020-06-17",40.6106,40.7515,40.0903,40.2691,1509750.0],["2020-06-18",40.448,40.7298,40.0578,40.3613,1262550.0],["2020-06-19",40.8599,41.0225,40.0415,40.6269,4041300.0],["2020-06-22",40.2691,40.6539,39.8247,40.4968,1443450.0],["2020-06-23",40.9141,41.0875,40.4263,40.5239,1816950.0],["2020-06-24",40.0686,40.0686,39.1256,39.3044,1864050.0],["2020-06-25",39.1147,39.7543,38.8112,39.7001,1962300.0],["2020-06-26",39.4616,39.7543,39.0822,39.2611,3288450.0],["2020-06-29",39.8356,40.3667,39.028,39.9331,2056800.0],["2020-06-30",39.5862,40.7786,39.4508,40.5672,3024600.0],["2020-07-01",40.952,40.99,40.1065,40.242,2039850.0],["2020-07-02",40.8599,41.7867,40.513,41.0171,2224500.0],["2020-07-06",41.7271,41.9547,41.3802,41.8192,2978850.0],["2020-07-07",41.4507,41.7487,40.9737,41.0658,1974450.0],["2020-07-08",41.0658,41.4344,40.6377,40.8978,1780050.0],["2020-07-09",40.7136,41.0171,40.1987,40.3396,2083950.0],["2020-07-10",40.3017,40.9195,40.2637,40.7786,2109300.0],["2020-07-13",40.8707,41.5482,40.3938,40.9954,2872650.0],["2020-07-14",40.8057,41.83,40.5618,41.7596,3206850.0],["2020-07-15",42.3016,42.8164,41.8842,42.6647,2725650.0],["2020-07-16",42.3558,43.12,42.2907,43.0603,2656200.0],["2020-07-17",43.2121,43.3476,42.811,43.0495,5457300.0],["2020-07-20",42.8164,43.25,42.5509,43.185,3435300.0],["2020-07-21",42.8815,45.483,42.7677,45.3421,5535300.0],["2020-07-22",45.4342,46.8271,45.3475,46.2038,4293150.0],["2020-07-23",46.2472,46.8759,46.0683,46.6428,3952950.0],["2020-07-24",46.8813,47.2824,46.1334,46.4694,4018050.0],["2020-07-27",46.4694,47.0927,46.2147,46.567,2380200.0],["2020-07-28",46.5941,46.9518,46.0738,46.3122,2995650.0],["2020-07-29",46.1009,46.7187,46.0738,46.6049,2465700.0],["2020-07-30",46.1388,46.1388,45.5426,45.857,1857450.0],["2020-07-31",45.651,46.1171,45.3638,46.1117,2380800.0],["2020-08-03",46.0521,46.7079,45.9328,46.3989,1963650.0],["2020-08-04",45.9112,46.2309,45.7974,46.0196,2122950.0],["2020-08-05",46.3935,47.136,46.0683,47.0981,2201850.0],["2020-08-06",46.8976,47.3637,46.8976,47.3474,2152350.0],["2020-08-07",47.1848,48.0357,47.0493,48.0195,2042550.0],["2020-08-10",48.1826,49.3032,47.519,48.8735,3394350.0],["2020-08-11",49.2161,49.6622,48.8517,49.1672,2284200.0],["2020-08-12",49.2869,49.4936,48.8843,49.1346,2363550.0],["2020-08-13",48.9659,48.9659,48.0031,48.1391,2325150.0],["2020-08-14",48.1391,48.6613,47.8726,48.3839,2048400.0],["2020-08-17",48.5471,48.6994,48.0684,48.199,2785050.0],["2020-08-18",48.3893,48.6722,48.0739,48.1718,1479750.0],["2020-08-19",48.1174,48.4383,47.7366,47.927,2103150.0],["2020-08-20",47.6877,48.0575,47.2634,47.4211,1476600.0],["2020-08-21",47.345,47.5625,47.0295,47.3341,1950600.0],["2020-08-24",47.4592,47.8182,47.16,47.2688,2543400.0],["2020-08-25",47.5734,47.7801,46.8717,47.0023,1986900.0],["2020-08-26",46.8173,47.4538,46.4638,47.2525,1654650.0],["2020-08-27",47.5625,47.6224,46.7629,46.9588,1658550.0],["2020-08-28",46.8282,47.0512,46.5182,47.0458,1724850.0],["2020-08-31",46.763,47.1437,46.6106,46.6922,2153400.0],["2020-09-01",46.7684,47.3939,46.2408,47.3504,2595600.0],["2020-09-02",47.345,47.9759,47.345,47.8019,2302050.0],["2020-09-03",48.335,48.4274,46.1211,46.4801,2415900.0],["2020-09-04",46.9914,47.1981,46.2408,46.5726,2235600.0],["2020-09-08",46.1374,46.3659,45.3433,45.414,2628750.0],["2020-09-09",45.6261,46.5127,45.4466,46.2136,3193950.0],["2020-09-10",45.9851,46.578,44.7993,45.0604,2123700.0],["2020-09-11",45.1746,45.8165,45.093,45.6315,4264350.0],["2020-09-14",46.0395,47.1002,45.8002,46.9751,2327250.0],["2020-09-15",46.9914,47.3123,46.5943,46.6542,2614500.0],["2020-09-16",47.1981,47.481,46.6977,47.0077,1993200.0],["2020-09-17",46.2571,47.2688,45.8165,46.7031,2432550.0],["2020-09-18",46.7466,46.9098,45.6805,45.8219,3355650.0],["2020-09-21",45.3705,45.4629,43.7114,44.5273,2498700.0],["2020-09-22",44.3206,45.2399,44.0432,44.7884,2013750.0],["2020-09-23",44.919,45.4466,44.152,44.3913,2198550.0],["2020-09-24",44.1955,45.2562,43.7386,44.6905,1640700.0],["2020-09-25",44.8972,45.7458,44.5001,45.4357,1789350.0],["2020-09-28",46.0558,47.1328,46.0558,47.0784,2382450.0],["2020-09-29",46.9207,47.432,46.6596,46.8609,1680000.0],["2020-09-30",47.0676,47.704,46.0613,46.3876,2976900.0],["2020-10-01",46.7847,46.8989,45.452,45.9579,1704000.0],["2020-10-02",45.4466,46.6922,45.0658,46.2299,1558350.0],["2020-10-05",46.7412,48.1011,46.6052,47.9161,1793850.0],["2020-10-06",47.9107,48.8735,47.568,47.6931,1879800.0],["2020-10-07",48.286,48.9551,48.0684,48.8952,1590150.0],["2020-10-08",48.7429,48.9333,47.8672,48.9224,1169250.0],["2020-10-09",48.955,49.4772,48.3186,48.5308,2756400.0],["2020-10-12",49.0747,49.1019,48.4818,48.8354,2619450.0],["2020-10-13",48.3785,48.9007,47.6496,48.1609,2500650.0],["2020-10-14",48.0086,48.9551,48.0086,48.3948,1774200.0],["2020-10-15",47.8563,48.5417,47.791,48.4981,1392000.0],["2020-10-16",48.7429,49.6785,47.84,48.9224,2877300.0],["2020-10-19",48.9387,49.8254,48.9387,49.5316,3894300.0],["2020-10-20",49.7057,50.0429,48.4111,49.14,5893350.0],["2020-10-21",49.004,49.9233,48.9659,49.45,3807900.0],["2020-10-22",50.0538,50.304,49.2814,49.8743,2595150.0],["2020-10-23",50.081,50.5651,49.9015,50.3911,2334600.0],["2020-10-26",49.6404,49.7274,48.6776,49.2651,2845200.0],["2020-10-27",49.3684,49.7111,48.0684,48.1119,2009400.0],["2020-10-28",47.209,47.6061,46.1755,46.1755,2782650.0],["2020-10-29",46.0449,47.0948,45.8111,46.5998,1892550.0],["2020-10-30",46.2625,46.714,45.8926,46.442,2036700.0],["2020-11-02",47.1328,48.3622,46.986,48.3186,2248050.0],["2020-11-03",49.004,50.2224,48.6994,49.9233,2461350.0],["2020-11-04",50.4346,50.7501,48.199,48.2751,2282100.0],["2020-11-05",48.5199,49.6676,47.9161,49.2868,1827750.0],["2020-11-06",49.8417,49.8417,48.7756,49.004,1696800.0],["2020-11-09",51.859,52.3066,49.3643,49.4571,3680550.0],["2020-11-10",49.0695,50.5543,48.9603,49.7409,3037200.0],["2020-11-11",50.0794,50.1613,48.9221,49.2224,2242650.0],["2020-11-12",48.9931,49.2114,48.2671,48.5782,1984200.0],["2020-11-13",49.0368,49.2278,48.6001,49.0804,1906650.0],["2020-11-16",49.4571,49.8174,48.0378,49.0859,2078850.0],["2020-11-17",48.7966,48.7966,48.0542,48.4854,1605750.0],["2020-11-18",48.8239,49.6482,48.2507,49.0422,1549500.0],["2020-11-19",48.7365,49.2551,48.0487,49.1514,1533300.0],["2020-11-20",48.1197,49.0204,47.9068,48.4636,2490450.0],["2020-11-23",49.5281,49.5281,48.3107,48.8894,1716300.0],["2020-11-24",48.4909,49.5772,48.4909,49.3534,2967150.0],["2020-11-25",49.4516,49.5499,48.338,48.4854,1957050.0],["2020-11-27",48.5018,48.9549,47.8031,47.8959,885600.0],["2020-11-30",47.6229,47.9832,47.148,47.5247,3139650.0],["2020-12-01",48.0105,48.5182,47.6338,47.6448,2130000.0],["2020-12-02",47.4919,48.0378,47.2299,47.5738,1891200.0],["2020-12-03",47.541,47.7921,46.9897,47.0825,3105450.0],["2020-12-04",47.1262,47.7048,46.7823,47.3281,3064050.0],["2020-12-07",47.1698,47.3882,46.8096,47.1152,2357850.0],["2020-12-08",47.0334,47.4155,47.0061,47.1698,1327800.0],["2020-12-09",47.1698,47.814,47.0061,47.6993,2576400.0],["2020-12-10",47.35,47.5683,46.6785,46.8096,1553700.0],["2020-12-11",46.3565,46.9078,46.2255,46.6512,1697700.0],["2020-12-14",46.7659,47.1808,46.0617,46.1054,1634100.0],["2020-12-15",47.0334,47.7758,46.7495,47.6502,2591850.0],["2020-12-16",47.4482,47.8085,47.2735,47.4319,2119050.0],["2020-12-17",47.5915,47.8061,46.865,47.2007,2556450.0],["2020-12-18",47.4759,47.641,46.777,47.3328,5576550.0],["2020-12-21",46.6119,47.4264,46.2652,47.2448,1786200.0],["2020-12-22",47.1567,47.1622,46.5899,46.7054,1375500.0],["2020-12-23",46.788,47.0521,46.6009,46.8265,1427100.0],["2020-12-24",46.9971,47.4374,46.777,47.3878,559500.0],["2020-12-28",47.7345,47.8666,46.9861,47.0962,880200.0],["2020-12-29",47.3328,47.5474,46.3918,46.9531,1276350.0],["2020-12-30",47.0962,47.3713,46.8705,47.2558,842400.0],["2020-12-31",47.0796,47.5199,46.9586,47.4814,1319700.0],["2021-01-04",47.663,48.0812,46.3752,46.6229,2526300.0],["2021-01-05",46.6174,47.1512,46.3532,47.0246,1727250.0],["2021-01-06",47.1732,49.4901,46.9806,48.8737,3052950.0],["2021-01-07",48.3124,49.435,48.2628,48.6481,2577900.0],["2021-01-08",48.7967,48.9507,47.6575,48.3179,1901250.0],["2021-01-11",48.1638,48.5765,47.9161,48.549,1252800.0],["2021-01-12",48.6756,49.3415,48.2463,49.2314,1445850.0],["2021-01-13",49.3855,49.4735,48.4995,48.9507,1736400.0],["2021-01-14",48.9783,49.4625,48.8352,49.1213,1377150.0],["2021-01-15",48.8297,48.8297,47.5364,48.516,1810200.0],["2021-01-19",48.5215,49.2974,48.4224,49.0938,1940700.0],["2021-01-20",50.5687,51.152,49.0883,49.1929,3984600.0],["2021-01-21",51.1355,56.7873,50.5632,54.3383,12132150.0],["2021-01-22",53.9586,55.4445,53.5569,54.3989,5181750.0],["2021-01-25",55.5821,56.0168,53.744,53.8981,4620750.0],["2021-01-26",52.7589,54.0137,51.7794,53.8265,4657500.0],["2021-01-27",53.1882,54.2228,52.3242,53.0506,4785600.0],["2021-01-28",53.6229,54.4264,51.4382,51.4822,3852000.0],["2021-01-29",51.0915,51.5868,49.358,50.2,4598250.0],["2021-02-01",50.5191,50.7283,49.8312,50.1779,2766000.0],["2021-02-02",50.7668,50.8053,49.5561,50.5687,3072600.0],["2021-02-03",51.1245,52.891,50.7613,52.6489,4891050.0],["2021-02-04",53.4578,53.9256,52.7204,53.4358,3530100.0],["2021-02-05",53.711,54.1347,52.9075,53.1497,2593800.0],["2021-02-08",53.7736,53.7736,52.9122,53.4312,1816050.0],["2021-02-09",53.619,55.0435,53.0282,54.8889,3751800.0],["2021-02-10",55.3859,55.9877,54.4527,54.9938,2280000.0],["2021-02-11",55.2036,55.3417,53.3263,54.4417,1911600.0],["2021-02-12",54.3589,54.7012,53.2877,54.1104,1953450.0],["2021-02-16",54.4859,54.5963,53.1497,53.63,2354100.0],["2021-02-17",53.0944,53.3595,52.1944,53.0337,1953000.0],["2021-02-18",52.6527,52.7742,51.5816,52.3711,2066850.0],["2021-02-19",52.4429,53.1165,52.1889,52.5589,2233800.0],["2021-02-22",52.454,52.7687,51.7306,52.2773,2297400.0],["2021-02-23",51.957,52.2,50.4386,51.5319,3315900.0],["2021-02-24",50.5656,52.1282,50.5546,52.0564,3005850.0],["2021-02-25",51.957,52.338,50.8803,51.1951,2022750.0],["2021-02-26",51.2613,51.4601,50.157,50.2398,4063350.0],["2021-03-01",50.7092,52.3435,50.5491,51.7472,3041400.0],["2021-03-02",51.9404,52.2883,51.2503,52.0012,3070500.0],["2021-03-03",51.7141,53.2656,51.5153,52.5865,3019500.0],["2021-03-04",52.3987,53.0337,50.4552,51.0184,3377400.0],["2021-03-05",51.5484,52.1006,49.776,51.9846,2965800.0],["2021-03-08",51.4877,52.3491,51.0239,51.5926,2634150.0],["2021-03-09",52.1668,53.5251,51.7914,52.5809,4378650.0],["2021-03-10",53.1331,53.8895,52.9067,53.3319,2663400.0],["2021-03-11",53.6963,54.2539,53.2987,53.9724,2427600.0],["2021-03-12",53.9447,54.0,53.0503,53.5306,2241000.0],["2021-03-15",53.5086,54.9276,53.3926,54.9055,2262450.0],["2021-03-16",54.6625,54.8889,52.6859,52.8349,1913250.0],["2021-03-17",52.6251,53.4533,52.2994,53.1,1732800.0],["2021-03-18",52.7797,53.6908,52.327,52.5202,2800950.0],["2021-03-19",52.7466,52.9619,51.703,52.4871,4708650.0],["2021-03-22",52.2,52.8515,51.5926,51.6699,2431800.0],["2021-03-23",50.792,51.4159,50.1239,50.3392,2679750.0],["2021-03-24",50.2951,51.0515,50.0521,50.0742,2153550.0],["2021-03-25",50.2564,51.2116,49.4779,50.9466,3183900.0],["2021-03-26",50.9356,51.7803,50.781,51.7251,2301450.0],["2021-03-29",51.7362,52.0895,50.9632,51.4546,2502600.0],["2021-03-30",51.2668,51.7251,51.1178,51.5263,1815900.0],["2021-03-31",51.9294,52.0951,51.0625,51.3055,3570300.0],["2021-04-01",51.2558,51.681,50.4386,50.8141,2433300.0],["2021-04-05",51.3221,52.0178,51.1398,51.8797,2564550.0],["2021-04-06",50.9852,51.8687,50.8196,51.2668,2617950.0],["2021-04-07",51.1509,51.4711,51.0018,51.057,1611150.0],["2021-04-08",51.1233,51.3221,50.5987,51.2613,1518000.0],["2021-04-09",51.2724,51.6644,51.0515,51.5484,1832850.0],["2021-04-12",51.3938,52.6527,51.3938,52.6141,1955700.0],["2021-04-13",52.4705,52.6196,51.8411,52.2994,3267150.0],["2021-04-14",52.6914,52.8294,51.5981,51.692,2075100.0],["2021-04-15",52.0509,52.5036,51.6423,52.4705,2205750.0],["2021-04-16",52.476,52.9067,51.8852,52.4098,1874550.0],["2021-04-19",52.2165,52.3159,51.2061,51.5429,2342250.0],["2021-04-20",51.438,51.7527,50.6374,50.8527,3412800.0],["2021-04-21",50.9521,51.7306,50.2509,51.6975,3263250.0],["2021-04-22",51.6423,51.7527,50.7037,50.9135,2723400.0],["2021-04-23",51.819,51.819,50.9963,51.5429,2591100.0],["2021-04-26",51.6036,51.8079,51.2558,51.5374,2630400.0],["2021-04-27",51.173,51.576,49.8589,50.4,4588350.0],["2021-04-28",51.1012,51.195,49.7208,50.0687,4892850.0],["2021-04-29",50.3282,50.7644,49.9306,50.7423,3772800.0],["2021-04-30",50.284,50.5049,49.5441,49.627,4103100.0],["2021-05-03",50.1349,50.3282,49.9306,50.1294,2006400.0],["2021-05-04",50.0135,50.2012,49.1742,49.7263,3626850.0],["2021-05-05",49.7484,50.5711,49.2184,50.3724,4849350.0],["2021-05-06",50.6705,51.7969,50.5546,51.7527,2925000.0],["2021-05-07",51.5981,52.2662,51.1343,52.1779,2977650.0],["2021-05-10",52.4484,53.3981,52.2165,52.857,3534000.0],["2021-05-11",52.6797,53.0232,52.1865,52.5079,3031050.0],["2021-05-12",52.1588,52.5744,50.8012,50.8954,2185800.0],["2021-05-13",50.7015,52.6908,50.502,52.2142,3670200.0],["2021-05-14",52.5523,52.5633,51.9039,52.4525,1738350.0],["2021-05-17",52.447,52.6409,51.7876,51.976,1532100.0],["2021-05-18",52.0813,52.0813,50.3968,50.4466,2367300.0],["2021-05-19",49.8426,50.5962,49.1389,50.5741,2953500.0],["2021-05-20",50.5741,50.6129,50.1529,50.3192,1939950.0],["2021-05-21",50.6184,51.1393,50.4577,50.9952,3646350.0],["2021-05-24",51.3831,51.3831,50.8622,50.8899,1350900.0],["2021-05-25",50.8955,51.2445,50.0809,50.1751,1220850.0],["2021-05-26",50.1696,50.369,49.9424,50.3081,1742700.0],["2021-05-27",50.8179,50.9675,50.3025,50.6295,2629350.0],["2021-05-28",50.8123,50.829,50.3192,50.7348,1759050.0],["2021-06-01",51.1614,51.5715,51.0229,51.2335,1644450.0],["2021-06-02",51.5604,51.5604,50.9453,51.1393,1924350.0],["2021-06-03",50.7514,51.976,50.7458,51.5438,2397900.0],["2021-06-04",51.6657,52.8404,51.5604,52.6021,2592300.0],["2021-06-07",52.7794,52.8016,51.505,51.7377,1953600.0],["2021-06-08",51.843,51.9483,51.372,51.7987,1768350.0],["2021-06-09",52.0258,52.0258,51.3,51.3055,1234650.0],["2021-06-10",51.6767,51.7488,50.7514,50.8179,1984350.0],["2021-06-11",51.106,51.2778,50.7015,51.1836,1938450.0],["2021-06-14",51.0672,51.1337,50.1696,50.4632,2405700.0],["2021-06-15",50.9841,51.1781,50.4411,51.1614,1927350.0],["2021-06-16",51.0672,51.106,50.4023,50.6239,2057700.0],["2021-06-17",50.5076,50.7957,49.1555,49.6376,2789550.0],["2021-06-18",49.0281,49.2553,48.1858,48.2302,4738350.0],["2021-06-21",48.5349,49.0835,48.4075,48.4296,2897550.0],["2021-06-22",48.3964,48.6402,47.9476,48.413,5001000.0],["2021-06-23",49.078,49.078,48.1027,48.618,3834000.0],["2021-06-24",49.1001,49.4437,48.9117,49.0281,2585250.0],["2021-06-25",49.1999,49.6321,48.9838,49.3051,3782700.0],["2021-06-28",49.4548,49.5213,48.9228,49.1168,2190750.0],["2021-06-29",49.3495,49.5102,48.5626,48.8563,1800450.0],["2021-06-30",49.1112,49.56,48.8397,49.4548,2261250.0],["2021-07-01",49.6487,49.9202,49.1278,49.1999,1835700.0],["2021-07-02",49.3329,49.3439,48.7843,48.9283,2247300.0],["2021-07-06",48.7621,48.8286,47.1053,48.0695,2911050.0],["2021-07-07",48.0916,48.3244,47.6317,48.1304,2386800.0],["2021-07-08",47.7037,48.075,47.3214,47.4655,2321250.0],["2021-07-09",47.665,48.7012,47.665,48.4851,1972650.0],["2021-07-12",48.2967,49.15,47.8257,48.9339,2176050.0],["2021-07-13",49.7207,49.7207,48.3798,48.5405,1850400.0],["2021-07-14",48.5405,48.7289,48.2523,48.6236,1842750.0],["2021-07-15",48.7677,49.3772,48.5626,48.9505,2752650.0],["2021-07-16",48.8563,49.3661,48.4795,48.546,2798850.0],["2021-07-19",48.0307,48.4296,47.7813,48.0473,3898500.0],["2021-07-20",48.1304,49.2442,47.9531,48.812,2599200.0],["2021-07-21",48.8397,49.4991,48.7455,48.8452,1934250.0],["2021-07-22",48.7677,48.7677,48.136,48.2856,2228550.0],["2021-07-23",48.4296,48.6901,48.2468,48.5294,1920900.0],["2021-07-26",48.4684,48.8175,47.9974,48.1581,2028750.0],["2021-07-27",47.6539,48.3742,46.4182,46.8837,5145600.0],["2021-07-28",46.6121,46.6509,45.8364,45.853,3849900.0],["2021-07-29",46.2908,46.7119,45.9361,46.1522,7510650.0],["2021-07-30",45.9084,46.4293,45.8807,45.986,5666250.0],["2021-08-02",46.5124,46.734,45.4263,45.4928,4045950.0],["2021-08-03",45.6037,46.1245,44.8889,45.3543,4812750.0],["2021-08-04",45.2158,45.5427,44.8501,44.9387,5411400.0],["2021-08-05",45.1825,45.2379,44.3292,44.3791,4869450.0],["2021-08-06",44.7171,44.8778,44.3126,44.3514,5814900.0],["2021-08-09",44.2849,44.8334,44.0688,44.2738,5415300.0],["2021-08-10",44.307,44.7448,43.9081,44.1907,5142750.0],["2021-08-11",44.5287,45.8807,44.3237,45.8696,3644550.0],["2021-08-12",45.8752,46.1024,45.3377,45.4485,3454500.0],["2021-08-13",45.5372,45.6147,44.8833,44.9609,1637400.0],["2021-08-16",44.8334,45.1936,44.4345,44.972,1744050.0],["2021-08-17",44.7216,44.7939,43.987,44.5936,2801250.0],["2021-08-18",44.3654,44.6437,44.3042,44.46,2968350.0],["2021-08-19",44.2096,44.8885,44.0983,44.7216,6726300.0],["2021-08-20",44.7327,44.8941,44.3042,44.6659,2639250.0],["2021-08-23",44.7772,45.022,44.4489,44.7383,2231850.0],["2021-08-24",44.9386,45.5395,44.8718,45.4895,2824200.0],["2021-08-25",45.2724,45.7677,45.2279,45.6119,2487900.0],["2021-08-26",45.5173,45.5395,45.189,45.3337,2770950.0],["2021-08-27",45.4004,45.8623,45.2947,45.7677,2765100.0],["2021-08-30",45.8734,45.8957,45.4728,45.6564,1856400.0],["2021-08-31",45.6286,45.7009,45.3392,45.5562,2865900.0],["2021-09-01",45.8456,46.0348,45.4839,45.9958,2430750.0],["2021-09-02",46.0737,46.8528,46.007,46.6914,3655650.0],["2021-09-03",46.5801,47.4203,46.4688,46.9807,3080100.0],["2021-09-07",46.6413,47.0364,45.712,45.9179,3771900.0],["2021-09-08",45.7065,45.8623,45.1834,45.7955,3087000.0],["2021-09-09",46.0626,46.4466,45.8066,46.3019,5366850.0],["2021-09-10",46.3464,46.8249,46.1739,46.5244,3743250.0],["2021-09-13",47.1032,47.2979,46.2574,46.9529,5179800.0],["2021-09-14",47.1421,47.2145,46.4187,46.7025,4129200.0],["2021-09-15",46.7971,47.4815,46.6246,47.0642,6230100.0],["2021-09-16",47.131,47.1699,45.8233,45.8734,5197500.0],["2021-09-17",46.5634,46.5634,45.0443,45.3782,6922950.0],["2021-09-20",44.7883,44.8329,44.1929,44.4433,8808450.0],["2021-09-21",44.4489,44.6325,43.8034,43.9425,4573650.0],["2021-09-22",44.4656,44.8607,44.1373,44.1929,4730400.0],["2021-09-23",44.3042,45.367,44.2375,44.9831,3102600.0],["2021-09-24",44.7939,45.1389,44.6604,44.8106,1718850.0],["2021-09-27",44.9219,45.7287,44.8996,45.3837,2349750.0],["2021-09-28",45.4227,45.7009,44.8607,44.972,2504850.0],["2021-09-29",44.9219,45.4283,44.6158,45.1055,1766550.0],["2021-09-30",45.2335,45.317,43.9091,43.9147,2763300.0],["2021-10-01",44.0538,44.627,43.6699,44.2096,2375250.0],["2021-10-04",44.2486,44.5546,43.6588,43.8313,2421150.0],["2021-10-05",43.8479,45.8011,43.3805,45.5228,5650200.0],["2021-10-06",45.0165,45.5674,44.6492,45.5395,1903650.0],["2021-10-07",46.0237,46.4354,45.9068,46.1906,3229950.0],["2021-10-08",46.4577,47.3981,46.2407,47.1644,3235650.0],["2021-10-11",47.1811,47.2645,46.5411,46.6302,2332350.0],["2021-10-12",46.619,47.0531,46.3798,46.5078,2751450.0],["2021-10-13",46.7025,47.0141,46.0237,46.8194,2633700.0],["2021-10-14",47.0698,48.3106,46.9919,48.1493,2981850.0],["2021-10-15",48.4052,48.6668,48.0881,48.3496,2619600.0],["2021-10-18",47.7709,48.2995,47.5483,47.7319,2948550.0],["2021-10-19",48.1048,48.1493,47.604,48.1326,1871700.0],["2021-10-20",47.8543,48.4331,47.7152,48.3718,2340600.0],["2021-10-21",48.1159,48.3162,47.7208,48.2661,2385900.0],["2021-10-22",48.4108,48.8114,48.2717,48.4108,1346700.0],["2021-10-25",48.6222,48.6222,48.1159,48.5388,2941050.0],["2021-10-26",47.1922,49.3011,47.0753,48.344,5620350.0],["2021-10-27",48.3273,48.3273,46.6469,47.7264,3584550.0],["2021-10-28",49.1453,49.8631,48.1771,49.7463,3138150.0],["2021-10-29",49.6294,50.2972,49.596,49.8687,2564550.0],["2021-11-01",49.9243,51.1708,49.9132,50.6867,2295150.0],["2021-11-02",50.5587,51.1263,50.2081,51.0038,2703150.0],["2021-11-03",50.7535,50.8536,50.1692,50.3639,1875750.0],["2021-11-04",50.3138,50.6143,49.635,49.8464,2460450.0],["2021-11-05",50.2471,50.6199,49.9689,50.0801,2360250.0],["2021-11-08",50.7701,50.9426,48.9728,49.4847,2705700.0],["2021-11-09",49.4124,49.8242,48.9617,48.9784,2704950.0],["2021-11-10",48.7892,49.891,48.7002,49.7797,3557700.0],["2021-11-11",49.7018,50.3194,49.5293,50.0468,1451400.0],["2021-11-12",50.1525,50.2916,49.6628,49.9911,1366650.0],["2021-11-15",50.0749,50.2648,49.7007,49.8515,1612500.0],["2021-11-16",49.952,50.477,49.8626,49.9576,2422350.0],["2021-11-17",49.7509,49.8962,49.2538,49.7062,1567800.0],["2021-11-18",49.6113,49.6169,48.483,48.5835,2138850.0],["2021-11-19",48.5165,48.5612,47.7234,48.2428,2367300.0],["2021-11-22",48.2149,50.3486,47.9803,49.6057,5142000.0],["2021-11-23",49.4437,50.3486,49.3599,50.2369,2475000.0],["2021-11-24",50.2034,50.343,49.3544,49.5554,1690350.0],["2021-11-26",48.55,48.712,47.9859,48.3378,1530900.0],["2021-11-29",48.5835,48.6059,47.7289,48.1032,2273550.0],["2021-11-30",47.8127,48.0361,46.2711,46.5951,3786600.0],["2021-12-01",47.4329,47.7736,45.9974,46.0533,3114000.0],["2021-12-02",46.4889,47.1369,46.3549,46.8967,2918850.0],["2021-12-03",47.4608,48.254,47.4217,47.8518,3420750.0],["2021-12-06",48.2037,49.332,48.0808,48.9354,2814000.0],["2021-12-07",49.1868,49.561,48.779,48.9354,2776050.0],["2021-12-08",48.9466,49.8012,48.9466,49.6616,2571000.0],["2021-12-09",49.198,49.9129,49.198,49.494,1860900.0],["2021-12-10",49.9911,50.343,49.628,49.79,2339100.0],["2021-12-13",49.7342,49.8626,48.941,49.3488,2923800.0],["2021-12-14",49.3208,50.3374,49.1253,49.2482,2223150.0],["2021-12-15",49.2594,49.6504,48.483,49.2035,3538350.0],["2021-12-16",49.715,49.8741,48.6637,48.8171,3936150.0],["2021-12-17",48.4421,48.5501,46.9136,47.4477,7793850.0],["2021-12-20",46.7431,47.4193,46.0555,46.6635,3932400.0],["2021-12-21",47.1238,47.783,46.9136,47.3795,3144450.0],["2021-12-22",47.8682,48.2489,47.5557,47.8796,2084550.0],["2021-12-23",47.9761,48.6978,47.8909,48.2716,1901250.0],["2021-12-27",48.4932,48.8058,48.0955,48.7546,1197150.0],["2021-12-28",48.6808,49.4365,48.6069,49.3797,1204500.0],["2021-12-29",49.3967,49.9025,49.2092,49.7945,1172850.0],["2021-12-30",49.8797,50.0104,49.6524,49.6752,957750.0],["2021-12-31",49.5672,50.3741,49.5331,50.1525,1330950.0],["2022-01-03",50.1525,50.7207,49.9707,50.2775,2118150.0],["2022-01-04",50.5389,52.8459,50.2491,52.6982,3666000.0],["2022-01-05",52.8914,53.8574,52.7323,52.8914,3734250.0],["2022-01-06",53.1755,53.8688,52.6243,53.4198,2782500.0],["2022-01-07",53.2437,53.6187,52.9198,53.0846,2507850.0],["2022-01-10",52.8573,53.4653,52.1584,52.4823,2790600.0],["2022-01-11",52.4595,52.6073,51.5617,52.4936,2192850.0],["2022-01-12",52.5164,52.6868,51.897,52.5845,1726800.0],["2022-01-13",52.7834,54.4199,52.7664,54.1642,2902950.0],["2022-01-14",53.9199,54.8859,53.5221,54.8348,3235500.0],["2022-01-18",54.4143,54.9086,53.829,54.5336,2714250.0],["2022-01-19",54.7154,54.7154,53.3971,53.5051,2160600.0],["2022-01-20",53.5733,53.7381,52.3459,52.4482,2072550.0],["2022-01-21",52.5789,52.9766,51.9197,52.0277,2734050.0],["2022-01-24",51.4481,52.1129,50.4025,51.7947,5370300.0],["2022-01-25",52.0163,54.5506,49.8002,53.3858,7207800.0],["2022-01-26",54.062,55.4371,52.6982,53.346,4149750.0],["2022-01-27",53.5335,54.3745,52.5107,52.9709,2784900.0],["2022-01-28",52.7607,53.2494,51.8799,53.221,2776200.0],["2022-01-31",52.8289,52.9596,52.0277,52.8402,2896350.0],["2022-02-01",52.7436,54.2438,52.3516,54.1699,2943000.0],["2022-02-02",53.7835,54.7211,53.3914,54.6018,2977950.0],["2022-02-03",54.5563,54.8859,53.7437,53.8915,3016200.0],["2022-02-04",53.6244,54.1358,52.7436,53.7153,2024700.0],["2022-02-07",53.9092,54.143,53.3275,53.7781,1864950.0],["2022-02-08",54.1773,54.2856,53.0367,53.4131,2681250.0],["2022-02-09",53.9377,54.1716,53.5043,53.9948,2071800.0],["2022-02-10",53.5442,54.1773,52.7401,53.031,2228700.0],["2022-02-11",53.0823,54.0005,52.6432,52.9283,1990200.0],["2022-02-14",53.0367,53.3675,52.4493,53.0253,1816950.0],["2022-02-15",53.4815,54.337,53.2534,53.7895,2460300.0],["2022-02-16",53.7153,54.3769,53.1622,54.1659,2135100.0],["2022-02-17",53.8978,54.3997,53.2762,53.4017,2417250.0],["2022-02-18",53.2648,54.086,53.1336,53.4986,2253000.0],["2022-02-22",53.5671,54.0803,53.031,53.3846,2240700.0],["2022-02-23",53.5271,53.6184,51.9988,52.0558,2365950.0],["2022-02-24",51.765,52.609,51.0008,52.4379,3405450.0],["2022-02-25",52.723,53.1222,51.9645,52.301,3029400.0],["2022-02-28",51.5882,52.5405,51.4399,52.3581,2480700.0],["2022-03-01",52.1756,52.4208,50.459,50.9209,2904900.0],["2022-03-02",51.2232,52.5633,51.0578,52.2611,3483150.0],["2022-03-03",52.4379,52.8656,51.6965,52.2725,2334750.0],["2022-03-04",51.8619,51.8619,49.6378,50.1567,4094400.0],["2022-03-07",50.0655,50.1453,47.3167,47.4422,3702000.0],["2022-03-08",47.7957,49.2899,47.4935,47.6247,3873750.0],["2022-03-09",48.5428,50.3506,48.3717,49.7975,4179600.0],["2022-03-10",48.8907,49.3583,48.3432,49.1302,2608050.0],["2022-03-11",49.4382,49.9857,48.6911,48.7938,2051250.0],["2022-03-14",49.364,50.0997,49.193,49.7062,3181950.0],["2022-03-15",50.0598,50.402,49.404,49.9971,2271600.0],["2022-03-16",50.3792,51.8904,50.2423,51.5026,2940600.0],["2022-03-17",50.7327,52.1128,50.4989,51.4798,2794200.0],["2022-03-18",51.0464,51.1433,49.7861,50.5674,4801800.0],["2022-03-21",50.6187,51.1148,49.9115,50.5959,2229450.0],["2022-03-22",50.9038,51.4057,50.573,50.8468,1945500.0],["2022-03-23",50.5902,50.7955,50.0256,50.1453,2169000.0],["2022-03-24",50.1853,51.3258,49.883,50.727,2158350.0],["2022-03-25",50.6928,51.0635,50.305,50.7384,1134300.0],["2022-03-28",50.5616,50.9951,49.883,50.9266,1764600.0],["2022-03-29",50.938,52.0387,50.938,51.8676,2262150.0],["2022-03-30",51.8562,51.8562,50.6529,50.9837,1883400.0],["2022-03-31",51.1148,51.1319,50.2024,50.2252,2996250.0],["2022-04-01",50.5217,50.8468,48.1607,48.5999,2970150.0],["2022-04-04",48.2121,48.577,46.7578,48.195,3493800.0],["2022-04-05",47.2255,47.7501,46.6666,47.2426,4093650.0],["2022-04-06",47.0259,47.7387,46.6495,47.6076,2985600.0],["2022-04-07",47.3794,47.8243,46.9289,47.4878,2598150.0],["2022-04-08",47.5619,47.7786,47.157,47.3623,2486550.0],["2022-04-11",47.2882,48.4858,47.0487,47.0943,2365500.0],["2022-04-12",46.8833,47.7558,46.7806,46.9973,2685750.0],["2022-04-13",46.946,47.5448,46.8776,47.4707,2096700.0],["2022-04-14",47.5277,48.0752,47.4479,47.7387,6718800.0],["2022-04-18",47.4479,48.1208,47.4137,47.8129,2039850.0],["2022-04-19",47.9041,49.1188,47.7501,48.9877,1857900.0],["2022-04-20",49.4724,50.1339,49.4724,49.9571,1986900.0],["2022-04-21",50.2309,50.8069,49.9971,50.2423,2115900.0],["2022-04-22",49.7062,49.9514,48.7881,48.8679,2459250.0],["2022-04-25",48.6797,49.404,47.579,49.2443,4128300.0],["2022-04-26",49.0447,50.2651,46.9232,47.8015,4432950.0],["2022-04-27",48.1607,48.8451,47.6361,48.098,3000900.0],["2022-04-28",48.4231,48.8223,47.6361,48.5086,2996100.0],["2022-04-29",48.1893,48.9534,47.2426,47.3623,2812050.0],["2022-05-02",47.6019,48.3603,47.043,47.9098,2657400.0],["2022-05-03",48.1151,49.2044,48.041,48.52,2311650.0],["2022-05-04",48.6455,50.3278,48.3432,50.191,2701200.0],["2022-05-05",49.615,49.7575,48.041,48.5885,2782050.0],["2022-05-06",48.4801,48.6341,47.2654,48.1893,2108100.0],["2022-05-09",47.7901,49.0162,47.6361,48.674,3342600.0],["2022-05-10",49.6245,49.6302,47.6777,47.9526,2536500.0],["2022-05-11",47.7235,48.4392,47.1395,47.2998,2569350.0],["2022-05-12",47.1968,47.9354,46.9334,47.8037,1752000.0],["2022-05-13",47.9812,48.5423,47.672,47.9526,2185800.0],["2022-05-16",48.1186,48.1186,46.9105,47.6835,2338200.0],["2022-05-17",48.3877,48.8458,47.9812,48.7255,2358300.0],["2022-05-18",48.5137,48.611,46.3837,46.4753,3701550.0],["2022-05-19",46.0574,47.2197,45.6222,46.6185,2385900.0],["2022-05-20",46.6242,46.859,44.7634,45.6966,2494950.0],["2022-05-23",46.3494,47.4086,46.2978,46.8704,2826600.0],["2022-05-24",46.7101,47.1739,46.1261,47.088,2447100.0],["2022-05-25",47.1109,48.0155,46.9277,47.8209,2607450.0],["2022-05-26",48.0957,48.6969,47.9755,48.1759,3104700.0],["2022-05-27",48.7083,49.1664,48.6225,49.0519,3520950.0],["2022-05-31",48.9374,50.1569,48.3018,49.7218,5674950.0],["2022-06-01",49.8478,50.8898,48.9546,50.6952,3992850.0],["2022-06-02",50.9757,51.3021,50.2028,50.9299,2536350.0],["2022-06-03",50.678,50.8211,50.2485,50.552,2854950.0],["2022-06-06",50.9585,51.1246,50.6608,50.7524,2511750.0],["2022-06-07",50.5806,51.1818,49.739,50.9471,4175100.0],["2022-06-08",50.7295,51.4395,50.4604,51.1761,4465800.0],["2022-06-09",51.0215,51.4624,50.386,50.4032,2236650.0],["2022-06-10",49.7676,49.7848,48.6225,48.7255,2609400.0],["2022-06-13",47.8953,48.4049,47.2655,47.5117,2876100.0],["2022-06-14",47.8552,48.5423,47.5403,48.1873,2551200.0],["2022-06-15",48.6625,49.7848,48.4278,49.155,3809400.0],["2022-06-16",48.4335,48.5309,46.378,46.7044,2690250.0],["2022-06-17",46.6757,47.191,46.1261,46.9048,4294650.0],["2022-06-21",48.0728,48.4965,47.3342,48.3877,2039550.0],["2022-06-22",47.798,48.2159,47.4258,47.8495,2137650.0],["2022-06-23",47.9583,48.1644,46.2578,46.7101,2954700.0],["2022-06-24",47.0536,48.3992,46.9678,48.216,3331050.0],["2022-06-27",48.5194,48.6797,47.6376,47.9926,2202000.0],["2022-06-28",48.1243,48.9546,47.5976,47.6434,1888950.0],["2022-06-29",47.7407,47.8495,47.0479,47.5976,1868550.0],["2022-06-30",47.0536,47.8094,46.5498,47.1452,2842200.0],["2022-07-01",47.0823,47.7579,46.5956,47.4602,1693650.0],["2022-07-05",46.4925,46.9105,45.8226,46.8704,2506500.0],["2022-07-06",46.8704,46.9849,46.0402,46.5612,1851750.0],["2022-07-07",46.7616,47.7808,46.6643,47.088,2358450.0],["2022-07-08",47.2712,47.2712,46.0402,46.4181,2273400.0],["2022-07-11",45.5535,45.9543,45.2729,45.3989,3345450.0],["2022-07-12",45.4218,46.6643,45.3016,45.9886,2504400.0],["2022-07-13",45.1183,46.4295,45.1183,45.4161,2868000.0],["2022-07-14",44.7347,45.3359,44.0877,45.2787,2867700.0],["2022-07-15",45.8455,46.0631,45.1699,45.8341,9470400.0],["2022-07-18",46.149,46.5956,45.7253,45.9829,2179950.0],["2022-07-19",46.4811,48.2274,46.4811,48.1186,3696750.0],["2022-07-20",47.6605,48.6625,47.609,48.2904,2220450.0],["2022-07-21",48.1014,48.6969,47.9068,48.382,1645050.0],["2022-07-22",48.5996,48.7828,48.2274,48.5137,1838400.0],["2022-07-25",48.4163,49.384,48.4163,49.258,2598300.0],["2022-07-26",50.0997,50.3917,48.0556,49.7962,5160750.0],["2022-07-27",50.0081,51.2162,49.6817,50.9986,2866650.0],["2022-07-28",51.1589,52.1151,50.8727,52.0922,2437350.0],["2022-07-29",52.0292,52.5789,51.6342,52.4014,2645550.0],["2022-08-01",52.1438,52.5045,51.6972,52.0063,2300100.0],["2022-08-02",51.4051,52.3041,51.3765,51.6628,2140950.0],["2022-08-03",51.9262,52.1552,51.4223,52.0121,2274600.0],["2022-08-04",52.1552,52.1896,51.7773,52.035,3269850.0],["2022-08-05",51.5712,52.2239,51.3135,52.1781,1297350.0],["2022-08-08",52.5961,52.9854,52.2411,52.4415,1669650.0],["2022-08-09",52.4358,52.6419,52.0979,52.3155,1352250.0],["2022-08-10",53.203,53.432,53.0141,53.392,3422550.0],["2022-08-11",53.3633,53.9244,53.0141,53.2488,2923800.0],["2022-08-12",53.6783,53.7298,53.2316,53.6668,2262750.0],["2022-08-15",53.4778,54.4512,53.4778,53.9588,2044500.0],["2022-08-16",53.8726,54.6656,53.7232,54.4645,1539150.0],["2022-08-17",53.8151,54.1254,53.6887,53.7404,1864050.0],["2022-08-18",53.8324,54.2116,53.6715,54.1427,1778100.0],["2022-08-19",53.7002,53.8094,53.3267,53.4589,1899450.0],["2022-08-22",52.9762,52.9762,51.9016,51.9935,3846900.0],["2022-08-23",52.074,52.6084,51.9361,52.0797,2579400.0],["2022-08-24",52.2234,52.6429,51.6717,52.5739,2649450.0],["2022-08-25",52.7233,53.1428,52.5452,53.1256,2509500.0],["2022-08-26",53.1256,53.4359,51.62,51.7005,2647950.0],["2022-08-29",51.3154,51.5395,51.0051,51.0741,2088600.0],["2022-08-30",50.9304,51.0913,50.1087,50.5971,1792050.0],["2022-08-31",50.1432,50.7351,49.9823,50.2868,2348700.0],["2022-09-01",49.9823,50.3041,49.7869,50.2639,1579350.0],["2022-09-02",50.6719,51.0109,49.5398,49.6892,1575150.0],["2022-09-06",49.695,50.1662,49.3962,49.8961,1960800.0],["2022-09-07",49.8214,51.0798,49.4938,50.896,2541150.0],["2022-09-08",50.3615,50.3615,48.6893,49.6088,3990150.0],["2022-09-09",50.6833,51.4131,50.5799,50.8442,3433050.0],["2022-09-12",50.9936,51.5625,50.8442,51.3901,2066250.0],["2022-09-13",50.6489,50.7581,49.2123,49.4536,3097050.0],["2022-09-14",49.5111,49.8214,49.172,49.6432,2505750.0],["2022-09-15",49.6375,50.1087,48.9422,49.2123,3176250.0],["2022-09-16",48.764,49.2295,48.2066,48.9249,4471350.0],["2022-09-19",48.6319,50.1777,48.6319,50.1604,2248500.0],["2022-09-20",49.7984,49.9306,49.2065,49.7294,2070900.0],["2022-09-21",49.9995,50.4018,49.1088,49.1088,1970250.0],["2022-09-22",49.1261,49.4651,48.5457,48.787,1850700.0],["2022-09-23",48.3618,48.4537,47.4539,48.1607,2667450.0],["2022-09-26",47.948,48.6778,47.6837,47.6952,2839050.0],["2022-09-27",47.9768,48.2296,47.0976,47.6722,2416200.0],["2022-09-28",48.0228,49.2352,47.8274,49.0341,2723250.0],["2022-09-29",48.7698,48.8215,47.9078,48.7698,3164550.0],["2022-09-30",48.8847,49.1433,48.04,48.0917,3161700.0],["2022-10-03",48.7353,49.9823,48.494,49.695,2629350.0],["2022-10-04",50.3501,51.7981,50.2926,51.666,3919050.0],["2022-10-05",51.4189,52.6486,50.9362,52.2406,3464400.0],["2022-10-06",52.0912,52.9015,51.5281,51.5453,2750850.0],["2022-10-07",51.0052,51.1948,50.2639,50.3845,2817900.0],["2022-10-10",50.8615,51.0109,50.1144,50.4995,1713900.0],["2022-10-11",50.4362,51.8671,50.3098,51.1833,2480100.0],["2022-10-12",51.5683,51.8728,50.8615,50.8845,2016450.0],["2022-10-13",50.0398,52.0797,49.7065,51.8556,2567700.0],["2022-10-14",51.7637,51.9131,50.5052,50.7236,2380050.0],["2022-10-17",51.7522,52.0223,50.8845,51.0569,2944350.0],["2022-10-18",51.959,52.5279,51.2982,52.1199,2466150.0],["2022-10-19",52.0682,52.6314,51.7349,52.1429,2308050.0],["2022-10-20",52.2923,52.2923,50.1777,50.3213,2749950.0],["2022-10-21",50.4535,52.0855,50.396,51.8154,3138750.0],["2022-10-24",52.3441,53.0106,52.2119,52.8785,3322650.0],["2022-10-25",54.5334,54.5852,51.5453,52.7176,4812300.0],["2022-10-26",53.6945,54.0163,52.7693,53.3267,5937450.0],["2022-10-27",53.7864,54.5909,53.3439,54.091,3519750.0],["2022-10-28",54.3208,55.4586,54.0852,55.3379,3140850.0],["2022-10-31",54.907,55.8091,54.7633,55.6425,3284700.0],["2022-11-01",55.8494,56.0562,54.9357,55.7114,2388750.0],["2022-11-02",55.4299,56.8263,54.8667,54.9932,3021600.0],["2022-11-03",54.4645,56.2631,53.9358,55.7287,3919050.0],["2022-11-04",56.5907,57.263,56.4355,56.9584,3607200.0],["2022-11-07",57.217,57.4009,56.6079,56.9699,3338400.0],["2022-11-08",57.0676,58.079,56.8607,57.7802,3663000.0],["2022-11-09",57.2745,58.3318,57.1078,57.3262,4557450.0],["2022-11-10",59.0214,59.0903,57.6537,58.5617,4568850.0],["2022-11-11",58.5617,59.2742,58.3433,58.9697,3567900.0],["2022-11-14",59.0043,59.9097,58.491,59.0216,2525700.0],["2022-11-15",59.3791,59.927,58.7736,59.2753,2712900.0],["2022-11-16",59.2753,60.3192,59.0504,59.6329,3423750.0],["2022-11-17",58.2026,59.7367,58.0411,59.6963,3134550.0],["2022-11-18",60.3307,60.5384,59.5925,59.904,4672350.0],["2022-11-21",59.9386,60.4576,59.7944,60.1865,2044650.0],["2022-11-22",60.3307,61.2765,60.2673,61.1439,2927400.0],["2022-11-23",61.265,61.8129,60.6421,61.0689,2769000.0],["2022-11-25",61.167,61.2477,60.521,60.5729,1010100.0],["2022-11-28",60.3826,60.5211,59.4426,59.754,2828700.0],["2022-11-29",59.8463,60.5268,59.7309,60.1289,2485200.0],["2022-11-30",60.0712,61.3688,59.6387,61.0805,4588650.0],["2022-12-01",61.2016,61.588,60.8728,61.1035,2769750.0],["2022-12-02",60.2154,61.1958,60.0193,61.0112,3060450.0],["2022-12-05",60.5903,60.596,59.506,59.6098,2328300.0],["2022-12-06",59.7079,60.0366,59.3215,59.7886,3470250.0],["2022-12-07",59.9501,60.6883,59.9213,60.2615,2991150.0],["2022-12-08",60.3942,60.8556,59.483,59.754,2347350.0],["2022-12-09",59.8636,59.9905,58.2718,58.3987,4638000.0],["2022-12-12",58.6871,59.6214,58.168,59.3791,3148950.0],["2022-12-13",60.7979,60.9132,58.0815,58.9524,3997350.0],["2022-12-14",60.3423,60.8267,58.9466,59.2638,3580050.0],["2022-12-15",59.2757,59.2757,57.7816,58.0603,4172850.0],["2022-12-16",57.5563,58.5109,57.2065,58.2381,7423200.0],["2022-12-19",58.2618,59.2697,58.2618,58.7598,2984250.0],["2022-12-20",58.9021,59.4713,58.665,58.9377,3250500.0],["2022-12-21",59.3646,60.1472,59.2342,59.9041,2535450.0],["2022-12-22",59.7025,59.8685,58.3686,59.1808,3855900.0],["2022-12-23",59.1512,59.9337,58.8725,59.6136,2305650.0],["2022-12-27",59.7262,59.9753,59.329,59.4772,1560150.0],["2022-12-28",59.7025,59.7796,58.7895,58.8428,1534200.0],["2022-12-29",59.2045,59.2816,58.3093,58.4516,2061600.0],["2022-12-30",58.0958,58.8844,57.8646,58.6769,1893450.0],["2023-01-03",58.6235,58.831,57.9061,58.3567,2961300.0],["2023-01-04",58.7361,58.9021,57.9654,58.2263,2649450.0],["2023-01-05",58.0603,58.2441,57.4852,57.9713,2613450.0],["2023-01-06",58.3923,59.6492,58.3923,59.4772,2392200.0],["2023-01-09",59.4417,59.9812,59.0089,59.163,2710500.0],["2023-01-10",58.5523,59.6017,58.2678,59.578,2758200.0],["2023-01-11",59.6373,59.9634,58.9496,59.916,3378300.0],["2023-01-12",59.5662,60.414,59.4476,60.1116,2907600.0],["2023-01-13",59.8092,60.9357,59.6195,60.8705,2554200.0],["2023-01-17",61.0661,61.2321,60.1946,60.242,3225750.0],["2023-01-18",60.5029,60.7993,59.0622,59.1334,3540450.0],["2023-01-19",59.0029,59.0029,57.6097,58.1077,3144150.0],["2023-01-20",58.0187,58.9673,57.7105,58.8073,3327600.0],["2023-01-23",59.1749,61.1017,58.7302,60.6215,5964000.0],["2023-01-24",62.2519,66.07,61.3626,65.8566,11576700.0],["2023-01-25",65.6906,65.9989,64.8072,65.6965,4023450.0],["2023-01-26",66.3427,66.9297,65.5601,66.5384,4010100.0],["2023-01-27",66.402,66.5443,64.5937,65.5898,4204650.0],["2023-01-30",65.4475,65.8447,64.3862,64.493,3973950.0],["2023-01-31",64.7894,65.0088,64.1491,64.8072,4150050.0],["2023-02-01",64.3744,66.4554,63.8942,66.0226,3873600.0],["2023-02-02",65.9929,66.3961,65.1095,66.1708,2944800.0],["2023-02-03",65.7202,66.0285,65.2044,65.323,2422950.0],["2023-02-06",65.1985,65.6906,64.9732,65.4771,3402300.0],["2023-02-07",65.2815,65.7024,64.3092,65.3882,3047550.0],["2023-02-08",65.3645,65.6313,63.9505,63.986,3029700.0],["2023-02-09",65.2667,66.236,64.6264,64.9287,4412600.0],["2023-02-10",65.3823,65.5334,64.4218,64.9109,2291400.0],["2023-02-13",64.8039,65.4107,64.4201,65.143,1885800.0],["2023-02-14",65.0626,66.0442,64.3844,65.3214,2679600.0],["2023-02-15",65.3125,66.9366,65.1519,66.8474,2850700.0],["2023-02-16",66.3387,67.2579,64.5361,66.8117,2142400.0],["2023-02-17",66.9812,67.9271,66.9098,67.5434,2597100.0],["2023-02-21",67.2489,67.4899,65.6427,65.9104,2725600.0],["2023-02-22",66.2406,66.9098,65.018,65.2322,2383200.0],["2023-02-23",65.6605,65.955,65.3393,65.5356,2003000.0],["2023-02-24",64.5183,64.902,64.0275,64.5183,2483900.0],["2023-02-27",64.9556,64.9556,63.617,64.3487,2717000.0],["2023-02-28",64.4023,64.6878,64.0186,64.429,3346400.0],["2023-03-01",64.2238,65.25,64.0899,65.1876,3957600.0],["2023-03-02",65.0448,66.9098,64.8128,66.7403,3231300.0],["2023-03-03",66.9277,68.1324,66.4012,67.9896,3803800.0],["2023-03-06",67.9896,68.3822,67.829,68.0699,5566400.0],["2023-03-07",68.0342,68.4625,67.5256,67.6326,3719000.0],["2023-03-08",67.9896,68.2395,67.3382,67.7844,2072600.0],["2023-03-09",68.0432,68.2663,66.2495,66.312,2511400.0],["2023-03-10",66.5707,66.66,64.3666,64.5361,3040800.0],["2023-03-13",63.8044,64.902,63.4118,63.733,3351000.0],["2023-03-14",64.1346,65.4374,64.0632,64.7414,2957300.0],["2023-03-15",63.9561,63.9918,62.1,63.0816,4642800.0],["2023-03-16",62.564,63.4117,61.8947,63.2243,3886900.0],["2023-03-17",62.6889,62.7782,60.8774,61.2968,5872200.0],["2023-03-20",62.1803,62.8585,61.7876,62.7782,3082000.0],["2023-03-21",63.4564,63.9918,63.3136,63.7509,3115700.0],["2023-03-22",63.6616,64.1167,62.7335,62.7692,2436800.0],["2023-03-23",62.6711,64.0007,61.9482,62.2963,3138800.0],["2023-03-24",61.8055,62.3945,60.9399,62.3766,2487800.0],["2023-03-27",62.9299,63.4921,62.4123,63.3047,2439800.0],["2023-03-28",63.3047,64.1613,63.26,64.1078,1797600.0],["2023-03-29",64.7681,64.8841,64.197,64.5629,2227100.0],["2023-03-30",65.0537,65.1786,64.2417,64.438,1858600.0],["2023-03-31",64.3934,65.4285,64.2684,65.3214,3008800.0],["2023-04-03",65.3839,66.0085,64.6254,65.1786,2379200.0],["2023-04-04",65.1608,65.2857,62.9655,63.1797,2356000.0],["2023-04-05",62.7782,62.8763,60.2171,61.1094,4036400.0],["2023-04-06",61.2165,61.7787,60.6811,61.1184,2487600.0],["2023-04-10",60.9399,62.1981,60.7703,62.1803,1790700.0],["2023-04-11",62.4123,63.8847,62.3409,63.3939,3161900.0],["2023-04-12",63.965,64.8306,63.965,64.3487,2555900.0],["2023-04-13",64.3487,64.6878,63.1708,63.8847,2466100.0],["2023-04-14",63.9472,64.9912,63.9382,64.8931,2347000.0],["2023-04-17",64.9645,65.6516,64.9377,65.375,2670700.0],["2023-04-18",65.7051,66.0799,65.0716,65.2143,2592700.0],["2023-04-19",65.1876,65.4017,64.3666,65.0626,2182900.0],["2023-04-20",64.5897,65.4285,64.4201,64.7682,4513900.0],["2023-04-21",64.4826,65.4374,63.8936,65.2768,10063200.0],["2023-04-24",65.491,66.5975,65.491,65.8301,4446000.0],["2023-04-25",67.1597,67.5791,64.8752,66.7492,6266400.0],["2023-04-26",66.4637,67.1597,64.9377,65.2322,4119200.0],["2023-04-27",65.3928,65.8658,64.0364,65.7408,2942000.0],["2023-04-28",65.9015,67.0258,65.7408,66.6511,2316900.0],["2023-05-01",66.6511,67.5523,66.4904,66.7403,2066100.0],["2023-05-02",66.0978,66.3833,64.0007,64.6343,3991100.0],["2023-05-03",64.7592,65.6784,63.8312,63.9204,2932700.0],["2023-05-04",63.7776,63.9026,62.4302,63.3761,2395300.0],["2023-05-05",64.1346,65.0716,64.081,64.9288,2402100.0],["2023-05-08",65.3482,65.4999,64.1167,64.9466,2144300.0],["2023-05-09",64.7503,65.5267,64.206,65.4374,2134800.0],["2023-05-10",65.6605,65.9639,63.5902,64.5451,2289900.0],["2023-05-11",63.8133,64.7414,63.6438,64.6432,1782900.0],["2023-05-12",65.2768,65.4731,64.3309,64.902,1730700.0],["2023-05-15",65.0983,65.5177,64.3577,64.9645,1992000.0],["2023-05-16",64.7854,64.8481,63.1199,63.1467,2977800.0],["2023-05-17",63.7019,64.5167,63.3706,64.0511,2250000.0],["2023-05-18",63.7377,64.284,63.1288,64.1228,2735000.0],["2023-05-19",64.8302,65.2152,63.7646,64.2481,2105300.0],["2023-05-22",64.3556,64.7317,63.7556,63.9258,1950100.0],["2023-05-23",63.8452,64.3914,63.2184,63.9258,2553400.0],["2023-05-24",64.0243,64.1586,62.8423,63.0751,2263000.0],["2023-05-25",62.9139,63.6661,62.502,63.5945,2460000.0],["2023-05-26",63.9795,64.1854,63.4691,63.8899,1880900.0],["2023-05-30",63.8362,63.9437,62.9497,63.7198,1782100.0],["2023-05-31",63.5139,63.5139,61.3737,61.5886,5249300.0],["2023-06-01",61.7767,62.7259,61.2484,62.699,2205000.0],["2023-06-02",63.4243,65.7256,63.0124,65.6361,2638500.0],["2023-06-05",65.7972,66.818,65.0451,65.6629,2429200.0],["2023-06-06",65.8151,67.0867,65.4122,66.7912,2104100.0],["2023-06-07",67.0061,68.3045,66.5225,68.2239,2143900.0],["2023-06-08",68.1791,68.8686,67.8657,68.6895,1893300.0],["2023-06-09",68.5284,69.2895,68.4478,68.797,1743400.0],["2023-06-12",68.797,69.8178,68.3672,69.6298,1943400.0],["2023-06-13",70.176,71.5012,69.8626,71.1699,2575400.0],["2023-06-14",71.6087,71.7698,69.5133,69.8984,2266600.0],["2023-06-15",70.0954,70.9461,69.5939,70.8117,1792200.0],["2023-06-16",71.1341,71.1341,70.2655,70.4088,3946800.0],["2023-06-20",70.0685,70.1581,68.8418,69.6387,2463800.0],["2023-06-21",69.5312,70.5879,69.0298,70.3103,2292600.0],["2023-06-22",70.2924,70.3371,69.5133,69.9431,1465600.0],["2023-06-23",69.5402,70.373,68.8865,70.2386,2588900.0],["2023-06-26",70.6147,71.4206,70.364,70.9281,1782900.0],["2023-06-27",71.1431,72.0027,70.6685,71.9579,1759500.0],["2023-06-28",71.9579,72.334,71.5907,72.2444,1817600.0],["2023-06-29",72.522,74.5636,72.2086,73.9727,2257000.0],["2023-06-30",74.7965,76.2739,74.6174,74.9039,2980400.0],["2023-07-03",74.7427,75.2263,74.2681,74.8949,907100.0],["2023-07-05",74.286,74.4651,73.3996,73.6771,2804600.0],["2023-07-06",73.113,73.5339,72.4504,73.2653,1802500.0],["2023-07-07",73.2563,74.7606,73.2563,73.704,1802600.0],["2023-07-10",74.1159,76.1575,74.0443,75.7635,3932700.0],["2023-07-11",76.1217,77.3126,75.9963,77.1246,2490100.0],["2023-07-12",77.8141,78.6469,77.1425,77.2142,3184000.0],["2023-07-13",77.044,77.5186,76.7754,76.8022,2127400.0],["2023-07-14",76.9634,76.9634,75.7725,76.7038,1851900.0],["2023-07-17",77.5186,78.6379,76.9186,78.4051,3172300.0],["2023-07-18",78.4857,80.2139,78.3514,80.0706,2736300.0],["2023-07-19",78.9513,79.8467,78.6737,79.7035,2694500.0],["2023-07-20",80.5362,80.6347,79.1573,79.5423,2972500.0],["2023-07-21",79.5871,80.0975,78.6111,78.7185,9949800.0],["2023-07-24",78.8797,79.6677,78.8439,79.4259,3490800.0],["2023-07-25",74.6084,77.5992,72.6922,77.2858,5091300.0],["2023-07-26",77.5902,77.7335,75.0651,75.7635,3380500.0],["2023-07-27",76.1486,76.5963,75.1904,76.4262,3058000.0],["2023-07-28",76.2381,76.8649,75.7187,76.4172,2922200.0],["2023-07-31",76.7754,77.1425,76.256,77.1246,2707100.0],["2023-08-01",76.8649,78.1006,76.8022,77.3932,1967000.0],["2023-08-02",77.2858,77.4828,76.4978,77.0709,2166700.0],["2023-08-03",76.7127,76.9545,75.1099,76.0143,2928400.0],["2023-08-04",76.1844,76.5694,74.7248,75.1277,2693600.0],["2023-08-07",75.6203,76.0859,75.5218,75.7904,1719600.0],["2023-08-08",75.0024,76.5963,74.68,76.4888,1915200.0],["2023-08-09",76.5605,77.3485,76.3635,76.4888,1763300.0],["2023-08-10",76.9455,77.4649,76.059,76.5426,1450500.0],["2023-08-11",76.3993,76.9903,76.1486,76.847,1202600.0],["2023-08-14",76.5157,77.0798,75.9337,77.0082,1370300.0],["2023-08-15",76.6232,76.7843,75.9695,76.1754,1401000.0],["2023-08-16",76.2024,77.2174,75.852,75.9598,1859400.0],["2023-08-17",76.6156,76.6515,75.1873,75.2322,1423800.0],["2023-08-18",74.7471,76.2024,74.5675,76.0497,1850800.0],["2023-08-21",75.9509,76.2922,75.2142,75.9778,1428900.0],["2023-08-22",76.2653,76.382,75.6993,76.2922,1599400.0],["2023-08-23",76.3551,77.1007,76.1126,76.939,1389700.0],["2023-08-24",76.5617,77.2713,75.6365,75.6634,1533800.0],["2023-08-25",75.861,76.409,75.2682,76.1575,1554500.0],["2023-08-28",76.5886,77.0827,76.1305,76.5168,1034200.0],["2023-08-29",75.87,75.9509,73.1751,74.4327,3803700.0],["2023-08-30",74.2261,74.4687,73.4087,74.307,4009300.0],["2023-08-31",74.6483,75.0975,73.8219,73.9207,3128800.0],["2023-09-01",74.4148,75.1334,74.1453,75.0256,2321400.0],["2023-09-05",75.0705,75.3849,73.2829,73.3548,2620900.0],["2023-09-06",73.6063,74.5585,73.3548,74.3339,2669200.0],["2023-09-07",74.3339,74.9627,73.4536,74.6034,2338400.0],["2023-09-08",74.7561,76.8671,74.5855,75.9149,3022600.0],["2023-09-11",76.3012,76.6785,75.9778,76.5527,1842600.0],["2023-09-12",76.3282,77.469,76.1934,76.5527,1751000.0],["2023-09-13",76.9749,77.5229,74.2621,74.81,2972700.0],["2023-09-14",75.4209,77.2354,75.1693,77.1366,2129700.0],["2023-09-15",77.1366,77.1366,76.2293,76.5527,3636900.0],["2023-09-18",76.6246,77.5588,76.4539,77.5139,1308000.0],["2023-09-19",77.5139,77.972,75.9778,76.5078,1878300.0],["2023-09-20",76.5976,78.1517,76.5707,76.5797,1610500.0],["2023-09-21",76.2743,76.2743,75.1065,75.2861,1825200.0],["2023-09-22",75.4568,77.0198,75.2592,76.2922,2080100.0],["2023-09-25",76.0587,76.939,75.9149,76.7683,1298500.0],["2023-09-26",76.2383,76.8312,75.1693,75.331,1946900.0],["2023-09-27",75.8431,76.5886,75.2322,76.1844,1538700.0],["2023-09-28",76.3641,77.6666,76.3551,76.9929,1917400.0],["2023-09-29",77.2444,77.2444,75.888,76.373,2006200.0],["2023-10-02",76.418,76.8851,75.5107,76.1395,1725900.0],["2023-10-03",75.7442,76.409,75.0885,75.4927,1980100.0],["2023-10-04",75.6185,78.0619,75.5287,77.8552,3232600.0],["2023-10-05",77.5678,78.2415,76.6336,77.46,3487800.0],["2023-10-06",77.2983,78.9781,76.427,78.5829,2443900.0],["2023-10-09",78.4212,78.8074,77.4959,78.5469,1361600.0],["2023-10-10",78.6907,78.7535,77.7205,77.9451,3131500.0],["2023-10-11",77.9451,77.9451,76.6515,77.8642,2960000.0],["2023-10-12",77.8642,77.9271,75.8161,76.6246,1957700.0],["2023-10-13",76.6246,77.0019,74.7561,75.2502,2603600.0],["2023-10-16",76.3281,76.9839,75.843,76.4359,2151100.0],["2023-10-17",76.0676,76.7863,75.879,76.3461,2009600.0],["2023-10-18",75.9149,76.409,74.3968,75.1424,2043900.0],["2023-10-19",75.331,75.6904,73.8578,74.1543,2445200.0],["2023-10-20",74.1543,74.4417,73.0494,73.2829,3236800.0],["2023-10-23",73.3009,74.2621,73.0314,73.0853,2805100.0],["2023-10-24",74.5765,76.418,73.0943,76.2024,4547900.0],["2023-10-25",77.0558,77.2803,75.5915,75.9329,2769600.0],["2023-10-26",76.6426,77.0648,75.331,75.376,2639900.0],["2023-10-27",75.5556,75.9149,74.4777,74.819,2026600.0],["2023-10-30",75.2412,75.7981,74.3788,75.1154,2217300.0],["2023-10-31",74.7471,74.9807,73.8848,74.1363,2716300.0],["2023-11-01",74.307,75.0795,72.708,74.6932,2954300.0],["2023-11-02",75.6365,76.6156,74.7202,75.8071,2066700.0],["2023-11-03",76.6336,78.4481,76.1305,77.972,2463400.0],["2023-11-06",78.0529,78.2864,77.0647,77.5858,1451600.0],["2023-11-07",77.3612,77.9002,76.4808,77.6666,1964200.0],["2023-11-08",77.8463,78.2595,77.2624,77.7834,1758700.0],["2023-11-09",77.9002,78.5739,77.0468,77.2354,1582500.0],["2023-11-10",77.6846,79.4093,77.6217,79.2835,2033000.0],["2023-11-13",79.2296,79.7057,78.6727,79.014,1637300.0],["2023-11-14",80.3296,82.0776,80.1674,81.6992,2159500.0],["2023-11-15",82.0236,82.4471,81.3658,81.501,1859400.0],["2023-11-16",81.5821,82.5732,81.3568,81.9155,2073800.0],["2023-11-17",82.2038,82.6363,81.9785,82.3209,2163900.0],["2023-11-20",82.1858,83.0328,81.7623,82.7534,1883000.0],["2023-11-21",82.357,82.5462,81.7713,82.384,1779500.0],["2023-11-22",82.2488,82.5102,81.501,82.2128,1566800.0],["2023-11-24",82.1047,82.9066,82.1047,82.8976,654200.0],["2023-11-27",82.4561,82.9246,82.2218,82.6633,1296800.0],["2023-11-28",82.8075,82.9787,81.8434,81.9425,2596700.0],["2023-11-29",82.4471,82.7805,81.6902,82.2759,1510600.0],["2023-11-30",82.6904,83.0778,82.2579,82.7354,2554600.0],["2023-12-01",82.8345,84.1501,82.6543,83.9609,1963600.0],["2023-12-04",83.1139,85.3215,82.7174,84.4474,3473300.0],["2023-12-05",83.9609,85.0331,83.6815,84.5826,2536800.0],["2023-12-06",85.4026,86.2586,84.889,85.3485,2261400.0],["2023-12-07",85.6729,86.1775,85.0061,86.0694,2095300.0],["2023-12-08",85.781,86.601,85.4927,85.9432,2186200.0],["2023-12-11",87.1146,88.4391,86.6821,88.2409,2524000.0],["2023-12-12",88.5473,88.6824,87.8715,87.9706,2122700.0],["2023-12-13",88.331,88.7275,87.0515,88.358,2970700.0],["2023-12-14",88.5443,89.541,88.1811,89.2429,4213000.0],["2023-12-15",89.2429,89.8298,89.1312,89.6528,6229400.0],["2023-12-18",89.5596,89.9788,88.7586,89.187,2119100.0],["2023-12-19",89.5503,90.1464,89.4199,90.1278,2053900.0],["2023-12-20",89.6994,90.7519,89.2988,89.3268,2292900.0],["2023-12-21",90.1837,90.3141,89.69,90.2582,1225700.0],["2023-12-22",90.4352,91.1338,90.3327,90.7891,1118500.0],["2023-12-26",90.7891,91.3108,90.6308,91.022,883300.0],["2023-12-27",91.022,91.4691,90.8171,91.0872,1110200.0],["2023-12-28",91.1431,91.3573,90.9289,91.1245,840600.0],["2023-12-29",91.1245,91.4039,90.5656,90.9568,1174900.0],["2024-01-02",90.3793,91.1617,89.8018,90.1464,2290600.0],["2024-01-03",89.9695,89.9695,87.9855,88.4232,2835800.0],["2024-01-04",87.9482,88.2556,86.3368,87.3521,3393400.0],["2024-01-05",87.0261,87.9389,86.9795,87.1751,1792800.0],["2024-01-08",87.6315,89.2336,86.8491,89.187,2349600.0],["2024-01-09",88.2742,88.563,87.2776,88.3208,1930200.0],["2024-01-10",88.1065,88.3208,87.5849,88.1159,1446900.0],["2024-01-11",88.1811,88.535,87.2123,88.1159,1812800.0],["2024-01-12",88.6468,88.861,87.4452,87.6036,1966100.0],["2024-01-16",87.2217,87.8551,86.5883,87.6036,3323900.0],["2024-01-17",87.2962,88.1159,86.7932,87.6315,2425900.0],["2024-01-18",87.8178,89.0008,87.8178,88.8424,2401500.0],["2024-01-19",89.3361,90.0999,88.3115,89.6621,3234400.0],["2024-01-22",89.7273,91.0965,89.5224,90.4352,2931300.0],["2024-01-23",91.0965,94.3659,89.6807,94.0865,5705600.0],["2024-01-24",94.8503,95.2136,93.1551,93.9189,3385200.0],["2024-01-25",95.2043,96.3127,94.5057,95.018,2280100.0],["2024-01-26",94.5336,96.2661,94.4591,94.7851,2058100.0],["2024-01-29",94.4777,95.0459,93.7605,94.4405,1833100.0],["2024-01-30",93.7419,95.2415,93.5649,94.9807,1713000.0],["2024-01-31",94.9621,95.1949,93.1551,93.509,2070200.0],["2024-02-01",94.3008,95.2229,93.6674,95.0273,1725100.0],["2024-02-02",94.7758,96.4524,94.4312,96.0519,1665100.0],["2024-02-05",95.3812,97.2162,95.1949,97.0206,2589300.0],["2024-02-06",97.4584,97.803,96.5269,97.0858,2120900.0],["2024-02-07",97.6726,98.3712,96.7784,97.8589,1885200.0],["2024-02-08",97.9893,98.9487,97.4584,98.3712,2223600.0],["2024-02-09",98.7065,98.809,97.7658,98.7438,1474700.0],["2024-02-12",98.632,99.1164,97.9893,98.7531,1378200.0],["2024-02-13",97.9148,98.1756,96.8436,97.98,2295800.0],["2024-02-14",98.3909,100.0812,98.3909,99.6142,2048300.0],["2024-02-15",100.1092,101.3979,99.5769,100.9123,1524800.0],["2024-02-16",101.015,101.4819,100.3707,100.6415,2594300.0],["2024-02-20",100.3987,101.1271,99.8757,100.3053,2322900.0],["2024-02-21",100.3146,101.5193,99.9318,101.4819,1673300.0],["2024-02-22",101.9676,103.3497,101.7715,103.2096,2020700.0],["2024-02-23",103.5364,103.6765,102.836,103.4524,1690000.0],["2024-02-26",103.3216,105.2267,103.1535,104.8251,2085200.0],["2024-02-27",104.7598,104.9372,103.275,103.966,1794600.0],["2024-02-28",104.1341,104.6384,103.8166,104.0034,1632200.0],["2024-02-29",104.2742,104.3209,103.387,103.5551,3660500.0],["2024-03-01",104.1061,105.8524,103.8166,105.703,2190500.0],["2024-03-04",105.9738,106.6648,104.8532,104.8625,1743000.0],["2024-03-05",105.0679,108.1216,104.9185,106.5341,2556700.0],["2024-03-06",106.8796,108.4672,106.7395,107.8322,2290400.0],["2024-03-07",108.4018,109.1489,106.6835,106.7676,2759200.0],["2024-03-08",106.8703,108.3925,106.6929,107.0664,2038600.0],["2024-03-11",107.2532,107.608,104.8905,106.4874,1972300.0],["2024-03-12",106.6088,107.636,105.8711,107.1878,1765200.0],["2024-03-13",107.5894,108.3831,107.0944,108.2991,2036000.0],["2024-03-14",109.0275,109.0275,106.3006,107.5894,2864600.0],["2024-03-15",108.8314,111.082,108.5512,110.503,7281300.0],["2024-03-18",111.1193,112.4641,110.8205,112.38,3021300.0],["2024-03-19",112.4921,113.2112,112.24,112.9964,1950000.0],["2024-03-20",113.3979,113.8182,112.24,113.4166,2535100.0],["2024-03-21",113.9302,116.3302,113.594,116.1902,2014200.0],["2024-03-22",116.3676,116.6291,115.5084,115.5645,2397200.0],["2024-03-25",115.6859,116.0127,114.9295,115.2376,1321200.0],["2024-03-26",114.9014,115.6672,114.2944,114.8734,1740500.0],["2024-03-27",115.7699,116.4236,115.0602,116.2275,1363800.0],["2024-03-28",116.7318,117.1987,115.3777,115.6952,2280800.0],["2024-04-01",115.8633,116.1621,114.9295,114.9575,1351300.0],["2024-04-02",114.3318,114.6213,112.6789,113.5567,2341000.0],["2024-04-03",111.5956,113.3139,109.7092,112.4547,3740300.0],["2024-04-04",113.6407,114.2851,112.2867,112.5575,1896000.0],["2024-04-05",113.0057,114.6306,112.5668,114.1263,1391700.0],["2024-04-08",114.0236,115.0508,113.8929,114.4065,1838400.0],["2024-04-09",114.5279,114.7614,110.0267,111.2968,2460900.0],["2024-04-10",109.4291,111.4929,108.8407,110.8392,2412800.0],["2024-04-11",110.3536,111.7824,109.9147,111.0166,1437500.0],["2024-04-12",110.1948,111.0353,109.9053,110.3442,1976000.0],["2024-04-15",112.5294,113.6968,109.868,110.2135,1959300.0],["2024-04-16",110.2135,110.5123,109.261,109.7652,1736200.0],["2024-04-17",110.3629,110.6337,107.6921,108.2617,2458300.0],["2024-04-18",108.71,109.1396,106.1886,106.2353,2343400.0],["2024-04-19",106.5061,106.7769,103.0508,103.8353,4538700.0],["2024-04-22",104.6477,106.1699,104.4236,105.1333,2021200.0],["2024-04-23",105.5536,106.1419,105.0119,105.8244,2403800.0],["2024-04-24",105.5069,107.2345,105.5069,106.2166,2865300.0],["2024-04-25",104.0874,106.1325,103.91,105.1707,3322800.0],["2024-04-26",104.5357,105.3668,103.8633,104.5543,2802500.0],["2024-04-29",105.3014,106.6181,104.8999,106.1232,3813800.0],["2024-04-30",100.8563,101.4633,97.3356,99.0913,7380200.0],["2024-05-01",99.0913,100.8376,98.4749,99.3061,4020900.0],["2024-05-02",99.3621,99.6983,97.6625,99.4181,3094900.0],["2024-05-03",100.0251,100.1932,97.5317,97.8586,3899000.0],["2024-05-06",98.2695,98.8765,97.924,98.1948,2779600.0],["2024-05-07",98.1574,100.0251,98.0921,99.5489,2286900.0],["2024-05-08",99.2687,100.4734,98.5777,99.9691,2887800.0],["2024-05-09",100.0998,101.8461,99.9784,101.7154,1887700.0],["2024-05-10",101.8275,102.4065,101.5286,101.9582,1810800.0],["2024-05-13",102.5185,102.5652,99.2127,99.7823,2504500.0],["2024-05-14",100.2038,101.365,99.7355,101.2526,2149200.0],["2024-05-15",101.6553,102.3108,101.0653,101.2151,2141100.0],["2024-05-16",100.775,101.0747,99.1455,99.2017,1774600.0],["2024-05-17",99.3797,99.7542,98.5649,99.2673,1727100.0],["2024-05-20",99.8479,99.876,98.6398,98.7241,1889800.0],["2024-05-21",98.6773,99.08,98.1341,98.8927,1894100.0],["2024-05-22",98.9395,101.5055,98.6492,101.4493,3209800.0],["2024-05-23",102.0112,102.3108,100.8312,101.955,2367400.0],["2024-05-24",102.751,103.5751,102.2547,102.4794,2458700.0],["2024-05-28",102.2078,102.47,100.4941,101.0934,2522900.0],["2024-05-29",100.1944,100.4098,98.284,98.5555,2122800.0],["2024-05-30",98.6117,99.8011,98.5649,99.0331,1932400.0],["2024-05-31",99.1736,100.7657,97.9843,100.672,5262000.0],["2024-06-03",100.7844,100.9061,97.8157,98.7897,2562100.0],["2024-06-04",98.7709,99.8854,98.4338,99.2111,2558200.0],["2024-06-05",100.4941,103.0507,99.3422,103.0226,3631100.0],["2024-06-06",103.1724,103.2661,101.7583,102.1704,2655700.0],["2024-06-07",101.674,101.9925,100.775,100.8312,2160700.0],["2024-06-10",100.2037,100.9436,99.9696,100.6064,2128500.0],["2024-06-11",100.5409,100.5409,98.696,99.2673,2634200.0],["2024-06-12",100.1476,100.2038,98.5649,99.9416,2583500.0],["2024-06-13",99.595,100.3442,98.2652,100.2974,2328100.0],["2024-06-14",99.4358,99.9884,98.2465,99.9416,2147600.0],["2024-06-17",99.9228,101.2526,99.4358,100.9061,1679400.0],["2024-06-18",101.1121,101.6553,100.2225,100.8593,1725700.0],["2024-06-20",100.7656,101.2713,100.2131,100.4192,2043000.0],["2024-06-21",100.4192,100.6626,99.1268,99.2298,4863100.0],["2024-06-24",99.9884,101.7677,99.4078,100.1007,4360100.0],["2024-06-25",99.9134,100.082,98.696,99.7168,1950000.0],["2024-06-26",99.4452,99.4452,97.1321,97.6659,2487000.0],["2024-06-27",97.3943,97.694,96.6358,97.3662,2305900.0],["2024-06-28",97.8532,98.4244,95.3153,96.4016,11403400.0],["2024-07-01",97.2164,97.9375,94.716,95.3715,2163700.0],["2024-07-02",94.6972,95.5401,94.1354,94.5006,2708600.0],["2024-07-03",94.1541,95.5869,93.5641,95.5213,1860100.0],["2024-07-05",95.5213,95.5213,93.1427,93.8544,2214400.0],["2024-07-08",94.716,95.1467,93.9949,94.8471,2609200.0],["2024-07-09",94.819,95.7648,94.4818,94.9032,2001900.0],["2024-07-10",94.9033,95.5588,94.023,95.0531,1865200.0],["2024-07-11",95.5963,97.7876,95.409,96.6732,1822400.0],["2024-07-12",97.0384,97.6565,96.4391,96.5608,1936400.0],["2024-07-15",96.7294,98.5368,96.1862,97.9094,1938500.0],["2024-07-16",98.2559,102.0486,97.7876,101.9737,2650100.0],["2024-07-17",102.0767,103.3222,101.2526,102.2734,3922400.0],["2024-07-18",102.4794,106.0193,102.1704,102.9945,3485100.0],["2024-07-19",102.957,102.957,100.8031,100.9623,4135800.0],["2024-07-22",101.5148,102.2547,99.8573,102.1329,2868300.0],["2024-07-23",92.356,96.0458,89.4529,90.9326,7686800.0],["2024-07-24",90.0054,92.7774,87.889,92.6182,7612500.0],["2024-07-25",93.4985,94.2665,91.073,91.4008,5215300.0],["2024-07-26",91.663,93.8919,91.2135,92.9366,3091700.0],["2024-07-29",92.9273,92.9554,91.6349,92.0751,2135100.0],["2024-07-30",92.3279,92.9554,90.8202,90.8857,3219400.0],["2024-07-31",91.6818,93.1146,91.251,92.3935,2878400.0],["2024-08-01",92.0095,93.152,89.0502,90.1834,4128200.0],["2024-08-02",89.3593,89.7058,87.2803,88.3666,4074100.0],["2024-08-05",87.0836,87.0836,84.321,86.0909,4398400.0],["2024-08-06",86.1097,87.9452,85.5946,86.4187,3397200.0],["2024-08-07",87.0743,87.6268,85.6321,85.8194,2223400.0],["2024-08-08",86.1565,87.5987,85.6508,87.3552,2338500.0],["2024-08-09",86.9993,87.8047,86.016,86.9619,2217400.0],["2024-08-12",86.6247,86.9712,85.5665,86.3157,3263700.0],["2024-08-13",86.7371,86.9993,85.7164,86.7933,2002600.0],["2024-08-14",86.7746,89.0034,86.6997,87.7392,3174700.0],["2024-08-15",88.0961,89.8812,88.0586,89.2611,2260200.0],["2024-08-16",88.9041,89.4302,88.1525,89.4114,3222500.0],["2024-08-19",89.5054,90.2852,89.3457,90.163,1507300.0],["2024-08-20",89.7966,90.2664,89.59,89.9,1601700.0],["2024-08-21",90.163,90.3415,89.1296,90.21,1255200.0],["2024-08-22",90.5576,90.567,89.2142,89.5148,1590600.0],["2024-08-23",90.1724,91.2716,89.9094,90.6234,1771600.0],["2024-08-26",90.8019,91.3938,89.7121,90.0691,2244600.0],["2024-08-27",89.806,89.8342,88.3968,88.6505,2186600.0],["2024-08-28",88.8008,89.853,88.4062,88.8102,3514500.0],["2024-08-29",89.3927,89.7215,88.0116,88.9229,2131100.0],["2024-08-30",89.3739,90.4355,88.6786,90.3603,2352400.0],["2024-09-03",89.7309,90.0597,88.3122,89.7778,4013500.0],["2024-09-04",89.2611,90.4543,88.8759,89.2517,2302200.0],["2024-09-05",88.7162,88.7538,86.1702,86.9688,2555700.0],["2024-09-06",87.2976,88.7538,86.2923,87.6076,3980600.0],["2024-09-09",88.2841,89.3645,87.7955,89.2236,2815500.0],["2024-09-10",89.4678,89.4678,88.2089,88.8478,1894200.0],["2024-09-11",88.735,88.735,85.9447,88.5471,3010900.0],["2024-09-12",88.5847,89.3739,87.711,89.3175,2120300.0],["2024-09-13",89.6369,90.0503,88.8665,89.3645,1552400.0],["2024-09-16",89.8342,90.304,89.2329,89.9094,2087700.0],["2024-09-17",90.3697,93.3385,90.2664,92.0608,2777800.0],["2024-09-18",92.0702,92.4648,90.2664,90.4919,1767600.0],["2024-09-19",92.6527,93.564,91.8541,93.4982,2755900.0],["2024-09-20",92.8876,93.1694,92.4272,92.9252,4183100.0],["2024-09-23",93.4982,93.7425,92.5306,92.8124,1832200.0],["2024-09-24",92.8688,93.6486,92.3427,93.1694,1592700.0],["2024-09-25",93.5076,93.5076,91.2435,92.183,3085600.0],["2024-09-26",93.1412,94.278,91.5911,91.8917,3107100.0],["2024-09-27",91.9575,93.7143,91.5159,92.1924,2107700.0],["2024-09-30",91.8823,92.7842,91.1777,92.7091,2489500.0],["2024-10-01",92.4742,92.7091,91.5065,92.1172,1520000.0],["2024-10-02",91.8166,92.6715,91.1307,91.9951,1735300.0],["2024-10-03",92.2393,96.251,92.2393,95.1236,4045600.0],["2024-10-04",96.0537,97.5756,95.6309,97.1529,2796300.0],["2024-10-07",96.2604,97.6508,96.1194,96.7489,2118000.0],["2024-10-08",96.6925,97.1998,96.0537,96.5798,1690800.0],["2024-10-09",96.8334,97.679,96.3825,97.4911,1781200.0],["2024-10-10",96.9838,97.6226,96.5892,97.3502,2403400.0],["2024-10-11",97.1998,100.986,96.561,100.3377,3358900.0],["2024-10-14",100.1029,101.8128,99.7083,101.6718,2721100.0],["2024-10-15",101.2678,101.7939,99.8868,99.9713,2574300.0],["2024-10-16",100.5256,100.6196,99.8304,100.5538,2903200.0],["2024-10-17",101.0611,101.4745,100.4693,101.0518,2440700.0],["2024-10-18",103.3441,103.7387,102.3483,103.4287,2997500.0],["2024-10-21",103.2596,103.9642,102.6113,102.9777,2674700.0],["2024-10-22",99.7928,100.5256,93.9586,98.4494,7366800.0],["2024-10-23",97.7072,100.3565,97.4441,97.5193,3243300.0],["2024-10-24",98.1393,98.9379,97.0965,98.4963,2007700.0],["2024-10-25",99.5486,100.9578,99.2667,99.4922,2989700.0],["2024-10-28",100.6854,100.9014,99.9619,100.5914,1579900.0],["2024-10-29",100.3753,100.7887,99.7928,100.2156,1993200.0],["2024-10-30",99.2291,100.2062,98.4869,98.5527,2343400.0],["2024-10-31",98.4869,99.0412,96.824,97.9702,2413300.0],["2024-11-01",97.6978,98.3272,96.7113,97.0965,1845600.0],["2024-11-04",97.2092,98.8627,97.1717,98.4775,2753300.0],["2024-11-05",98.4118,102.057,98.036,101.5309,3414000.0],["2024-11-06",106.7075,110.7003,105.3546,108.9905,4622400.0],["2024-11-07",108.9811,109.1596,105.5801,105.8995,2386700.0],["2024-11-08",105.8714,108.1543,105.4768,107.4591,2451400.0],["2024-11-11",108.3046,109.8642,108.0416,109.385,1927100.0],["2024-11-12",108.9811,110.1179,108.4737,109.7233,3690000.0],["2024-11-13",110.6652,110.8441,109.2617,110.0153,2628800.0],["2024-11-14",109.9022,110.4109,108.1691,108.3763,1713700.0],["2024-11-15",108.1126,108.593,105.4093,105.739,2528700.0],["2024-11-18",106.3606,106.6715,105.3245,105.3811,1912900.0],["2024-11-19",104.2131,104.8536,103.7798,103.9682,1636800.0],["2024-11-20",103.7798,104.5239,102.8002,103.6008,1457000.0],["2024-11-21",104.9666,107.8677,104.392,107.425,1620500.0],["2024-11-22",107.0671,108.3481,106.6809,108.0843,1802000.0],["2024-11-25",108.8944,109.8928,108.6966,109.7703,2976400.0],["2024-11-26",109.1016,109.5349,107.9336,109.0922,2131300.0],["2024-11-27",108.9038,109.6102,108.3198,109.4313,1685400.0],["2024-11-29",109.8646,110.6369,109.4501,110.2036,1069500.0],["2024-12-02",110.2036,110.3355,108.9603,109.4878,1651800.0],["2024-12-03",109.9682,110.7028,109.6196,110.0623,1862100.0],["2024-12-04",111.2303,111.9085,110.3826,111.5317,2046300.0],["2024-12-05",110.9289,111.3245,109.8269,110.7876,2029000.0],["2024-12-06",109.9305,110.2036,108.3763,109.1487,1916400.0],["2024-12-09",109.1393,109.695,108.0278,108.1597,1870000.0],["2024-12-10",108.1691,109.8645,106.8787,108.6683,1875700.0],["2024-12-11",109.5349,110.0718,108.9509,109.1204,2218300.0],["2024-12-12",109.0545,109.177,105.2209,106.2476,2166000.0],["2024-12-13",106.0498,106.954,105.2398,106.4454,1484900.0],["2024-12-16",106.7374,106.8693,105.1456,105.8049,1971000.0],["2024-12-17",105.6165,107.2743,105.0043,105.1738,2955600.0],["2024-12-18",105.2303,105.6636,101.4627,101.5192,2809000.0],["2024-12-19",102.3387,103.1864,100.5585,101.2649,3183100.0],["2024-12-20",101.5168,103.4354,100.5479,102.0498,6356600.0],["2024-12-23",101.7591,102.0497,100.7804,101.449,1897500.0],["2024-12-24",101.449,101.9819,100.5479,101.9141,978900.0],["2024-12-26",101.9141,102.447,101.1196,102.1563,940800.0],["2024-12-27",101.294,102.4664,100.1797,101.3231,1640100.0],["2024-12-30",100.887,100.8967,99.4529,100.3928,1608600.0],["2024-12-31",100.9936,101.2358,100.1894,100.7901,1311400.0],["2025-01-02",101.7106,102.3211,99.734,100.2087,1371400.0],["2025-01-03",101.042,101.885,99.5692,101.6428,1937100.0],["2025-01-06",102.3501,105.286,101.8753,103.9101,2227000.0],["2025-01-07",104.4237,107.6212,104.3558,106.1581,3220100.0],["2025-01-08",105.9062,107.098,104.6078,105.131,2512500.0],["2025-01-10",103.5419,104.0555,101.9238,103.2706,2561200.0],["2025-01-13",103.3772,105.1504,102.7086,104.8016,2169300.0],["2025-01-14",106.8267,107.97,106.0418,106.7782,1836000.0],["2025-01-15",108.1057,108.4545,106.1775,106.2259,2062900.0],["2025-01-16",106.0515,106.5941,105.0535,106.0806,1891400.0],["2025-01-17",108.0088,108.251,106.3131,106.9042,1981100.0],["2025-01-21",106.972,107.9313,106.4003,106.691,2505600.0],["2025-01-22",106.7976,107.3402,106.1,106.4294,2135800.0],["2025-01-23",106.9236,107.2918,106.3034,106.6426,1359400.0],["2025-01-24",106.6038,106.8654,105.6252,106.4875,2406000.0],["2025-01-27",105.9546,106.662,104.7919,106.4972,3213900.0],["2025-01-28",102.8637,107.5437,101.0711,103.9198,4427400.0],["2025-01-29",106.5747,108.4351,106.3422,107.4468,3747200.0],["2025-01-30",107.6406,109.2393,107.4468,109.0165,2834300.0],["2025-01-31",108.6871,109.1618,107.2433,107.4371,2024700.0],["2025-02-03",106.3034,107.7375,104.2977,105.7414,2439100.0],["2025-02-04",105.974,106.3713,105.0535,105.1116,2274200.0],["2025-02-05",104.7241,104.85,101.9141,103.6679,2191600.0],["2025-02-06",104.2977,104.9275,103.5613,104.3365,1308400.0],["2025-02-07",104.414,104.7531,102.6021,102.728,1642500.0],["2025-02-10",103.5129,103.7842,102.5149,102.8152,1747100.0],["2025-02-11",102.0788,103.0284,101.9432,102.7958,1203700.0],["2025-02-12",101.4254,101.6781,99.2093,100.2201,4474100.0],["2025-02-13",99.9869,102.5529,99.6661,102.3099,2315300.0],["2025-02-14",102.5917,103.4082,102.0085,102.9902,1849800.0],["2025-02-18",103.3985,103.5929,101.9988,103.554,1979900.0],["2025-02-19",102.9902,104.5843,102.825,104.2052,1957400.0],["2025-02-20",103.4568,103.7581,102.5917,103.4762,1804400.0],["2025-02-21",103.3985,103.4957,100.2882,101.5323,2978800.0],["2025-02-24",102.2807,103.4276,101.8044,103.2721,3477800.0],["2025-02-25",103.6512,105.0703,102.5237,103.5929,3738300.0],["2025-02-26",103.7678,104.2538,102.9514,103.0583,2280100.0],["2025-02-27",102.8833,104.1663,102.2224,102.5431,2136900.0],["2025-02-28",103.4373,104.4579,102.5917,104.2344,3414400.0],["2025-03-03",104.7981,105.4591,101.4351,102.0766,2467900.0],["2025-03-04",101.6684,101.8336,98.2179,98.6358,3245400.0],["2025-03-05",98.0137,100.3076,97.0223,100.084,2327600.0],["2025-03-06",99.6855,104.2052,99.2384,103.8942,3288800.0],["2025-03-07",103.6512,107.3058,103.4179,106.9753,3080100.0],["2025-03-10",106.8684,112.1948,106.3727,107.4613,4924900.0],["2025-03-11",107.1309,107.1309,101.7364,101.785,3946400.0],["2025-03-12",101.853,101.96,98.5678,99.462,2691000.0],["2025-03-13",94.6799,97.518,94.087,95.6616,6074100.0],["2025-03-14",96.6044,96.8765,95.4672,96.4294,3389700.0],["2025-03-17",95.856,98.9663,95.7976,98.3345,2434200.0],["2025-03-18",97.8679,98.3928,96.7404,97.4014,1862900.0],["2025-03-19",97.1001,98.5872,96.1378,96.7988,2233900.0],["2025-03-20",96.5169,96.7793,95.2533,95.5644,2483400.0],["2025-03-21",94.6604,95.1075,93.5427,94.3883,8554800.0],["2025-03-24",95.6518,96.2836,95.195,95.8754,2562400.0],["2025-03-25",96.1864,96.6044,95.4769,96.4586,1956700.0],["2025-03-26",96.6238,97.4791,96.1475,96.7404,1981800.0],["2025-03-27",96.7502,96.8377,95.1756,95.438,2250800.0],["2025-03-28",95.3505,95.924,93.8926,94.1939,2320500.0],["2025-03-31",94.1842,95.37,93.1733,94.641,3356800.0],["2025-04-01",94.6313,95.8171,93.3191,95.5352,2193900.0],["2025-04-02",94.8645,96.4683,94.0967,96.3128,2001200.0],["2025-04-03",93.0373,93.6788,89.6256,89.7714,4165800.0],["2025-04-04",88.0705,91.3363,87.1568,88.3329,6326900.0],["2025-04-07",86.1751,91.3654,83.7063,85.6697,5586000.0],["2025-04-08",86.7194,87.9441,82.7149,83.9785,5344600.0],["2025-04-09",83.3078,91.9097,82.8121,91.2974,6972300.0],["2025-04-10",88.6342,89.5187,84.0465,86.282,4137400.0],["2025-04-11",86.1751,88.4204,84.5616,87.9344,3357800.0],["2025-04-14",88.4592,88.4592,86.3987,87.0402,3643700.0],["2025-04-15",87.0402,87.8566,85.8738,86.3306,2518800.0],["2025-04-16",84.5616,86.4181,83.8327,84.377,3224200.0],["2025-04-17",84.5811,86.2432,84.5616,85.6988,2444600.0],["2025-04-21",84.7269,85.2615,82.6663,84.8435,3150600.0],["2025-04-22",85.7766,86.7291,85.0185,86.0779,2535300.0],["2025-04-23",88.0705,89.0813,86.1168,86.5833,2799100.0],["2025-04-24",87.5262,90.2768,87.1471,90.0824,2874600.0],["2025-04-25",89.9269,90.3935,88.2454,89.3146,2869200.0],["2025-04-28",89.3632,90.2379,88.8772,89.4604,3381900.0],["2025-04-29",84.2312,88.6148,82.2775,87.7594,8488700.0],["2025-04-30",85.5336,87.9635,84.1728,87.6817,4565700.0],["2025-05-01",87.9927,88.8772,86.7,87.2637,2940100.0],["2025-05-02",88.2746,89.3729,87.2637,87.3804,3729300.0],["2025-05-05",86.9624,88.1871,86.3112,86.943,3627600.0],["2025-05-06",86.2626,87.429,85.8738,86.4861,2484600.0],["2025-05-07",86.6708,87.2734,85.9516,86.2334,2351500.0],["2025-05-08",87.186,89.8978,86.9041,88.9938,3401700.0],["2025-05-09",88.9938,89.3923,87.9441,88.119,2238100.0],["2025-05-12",92.3374,93.7176,91.9,93.0567,3183100.0],["2025-05-13",92.9012,93.8926,92.6484,93.5621,2752000.0],["2025-05-14",93.1135,93.6987,91.9138,92.3137,2353100.0],["2025-05-15",92.0406,94.2936,92.0406,93.6011,3684600.0],["2025-05-16",93.7572,94.4594,93.1232,94.3229,2436400.0],["2025-05-19",93.8254,94.9275,93.0647,94.6154,2191200.0],["2025-05-20",94.1766,94.8885,93.8352,94.118,1860400.0],["2025-05-21",93.1622,94.0595,91.8651,92.0016,1947200.0],["2025-05-22",91.7675,92.5673,91.0946,92.0016,1972800.0],["2025-05-23",90.5484,91.3774,89.9729,90.9385,2249600.0],["2025-05-27",91.8943,92.8599,91.3969,92.6258,2967400.0],["2025-05-28",93.172,93.3183,91.67,91.7285,1560700.0],["2025-05-29",92.3722,92.5868,91.2799,91.9626,1598100.0],["2025-05-30",91.9821,92.1967,90.802,91.5334,3004900.0],["2025-06-02",91.3091,91.7968,89.0464,89.5048,2529600.0],["2025-06-03",89.4853,91.3091,89.0854,91.2506,2171500.0],["2025-06-04",91.3969,91.4944,90.2655,90.3045,1931600.0],["2025-06-05",90.0412,90.997,89.3682,90.168,2131000.0],["2025-06-06",91.3579,91.8065,90.7434,91.1921,1643700.0],["2025-06-09",91.5725,92.8501,91.4359,92.0991,1988700.0],["2025-06-10",92.2552,92.616,91.4359,92.4405,1485300.0],["2025-06-11",92.8014,92.8014,91.1823,91.5627,1382000.0],["2025-06-12",90.7922,91.3579,90.1095,91.3286,1537100.0],["2025-06-13",90.841,91.2311,89.3975,89.6121,1976700.0],["2025-06-16",90.4508,91.0458,89.9242,90.4118,2613300.0],["2025-06-17",90.1973,90.6557,88.6953,88.8513,2494800.0],["2025-06-18",88.7148,89.5145,88.0613,88.4807,2702700.0],["2025-06-20",89.1147,89.5438,88.2759,88.744,6535600.0],["2025-06-23",88.8903,89.7096,87.8272,89.4853,2456000.0],["2025-06-24",90.0022,91.7773,89.3878,91.6895,2344400.0],["2025-06-25",91.748,91.9138,91.1921,91.8163,2069300.0],["2025-06-26",92.0601,92.8404,90.9677,92.538,3585500.0],["2025-06-27",92.7038,93.8742,92.1576,92.5478,3274000.0],["2025-06-30",92.6551,93.094,92.2942,92.7136,2256800.0],["2025-07-01",92.5088,96.8489,92.1967,95.7761,3441500.0],["2025-07-02",95.8638,97.005,95.4542,96.8879,2804900.0],["2025-07-03",96.9367,97.2586,94.7032,95.2494,1914500.0],["2025-07-07",94.8008,95.8053,94.1668,94.2546,2693700.0],["2025-07-08",94.3911,96.7611,93.7084,96.2637,2833200.0],["2025-07-09",96.4198,97.2,95.3762,96.2345,2097100.0],["2025-07-10",96.3515,98.1168,96.1369,96.7709,2599900.0],["2025-07-11",96.2345,96.4198,94.4691,94.8105,2822700.0],["2025-07-14",94.4691,94.9178,93.1915,93.5231,2878700.0],["2025-07-15",93.7084,94.0595,92.7233,92.7818,2196200.0],["2025-07-16",92.7818,93.7962,91.8748,93.0354,3055500.0],["2025-07-17",92.9184,93.6694,90.8995,91.7285,5561600.0],["2025-07-18",92.8989,92.8989,90.8995,91.3677,3704200.0],["2025-07-21",91.4359,92.2259,90.3923,90.6166,4281800.0],["2025-07-22",94.0888,96.6148,90.1875,96.1467,7152300.0],["2025-07-23",96.9269,99.8041,96.6343,98.6142,6913600.0],["2025-07-24",98.3607,99.2482,97.0732,98.9263,4415500.0],["2025-07-25",99.0629,99.2287,97.3756,99.0629,2983300.0],["2025-07-28",98.9849,98.9849,96.8684,98.1558,3003800.0],["2025-07-29",98.5362,98.9361,96.6831,97.0245,2218100.0],["2025-07-30",97.3073,98.585,95.7566,96.5563,5078400.0],["2025-07-31",95.542,97.4829,95.1421,96.3223,2841000.0],["2025-08-01",95.2006,96.3027,93.8742,94.0985,3551300.0],["2025-08-04",94.3229,94.9568,93.6596,93.962,2342400.0],["2025-08-05",94.6057,96.1564,93.3378,95.7761,3276100.0],["2025-08-06",95.8736,96.0784,94.5764,94.9666,1711100.0],["2025-08-07",95.5225,95.8931,94.0498,94.3814,2238600.0],["2025-08-08",94.752,95.7176,94.0498,94.9373,1398900.0],["2025-08-11",95.581,95.8248,93.8937,94.752,1409500.0],["2025-08-12",95.1811,97.2,94.2838,96.5076,2568900.0],["2025-08-13",96.5271,99.1117,96.4783,98.1754,2603800.0],["2025-08-14",97.6078,98.2928,96.2379,97.5491,2214600.0],["2025-08-15",98.0873,98.2634,95.866,96.1107,1831000.0],["2025-08-18",96.3651,96.5216,95.6116,96.2672,1540200.0],["2025-08-19",96.2966,98.2047,96.0324,97.324,2064200.0],["2025-08-20",97.4023,97.8818,96.0324,96.0715,1820600.0],["2025-08-21",95.9052,96.0422,94.6233,95.4453,1410300.0],["2025-08-22",96.2868,100.7391,96.1596,99.3202,3345400.0],["2025-08-25",98.2047,99.1245,97.3534,98.3515,2335500.0],["2025-08-26",97.8818,98.4689,97.5882,98.0971,2420800.0],["2025-08-27",97.2849,99.3887,96.5021,99.2615,1981800.0],["2025-08-28",99.3887,99.6334,98.3026,98.5178,1863700.0],["2025-08-29",97.6763,99.193,97.3925,97.8329,2225800.0],["2025-09-02",97.1968,97.1968,95.7486,96.7369,2691700.0],["2025-09-03",96.7369,97.2262,93.7622,94.1536,2131400.0],["2025-09-04",94.4667,96.1498,93.7524,96.1009,1946100.0],["2025-09-05",96.3162,97.9699,95.9443,96.9228,2084000.0],["2025-09-08",97.1088,97.1088,95.1419,96.14,1742500.0],["2025-09-09",96.0911,96.5216,95.1419,95.4355,1703500.0],["2025-09-10",95.0636,96.688,94.9169,96.5412,2075500.0],["2025-09-11",96.4825,99.9171,96.4727,99.5746,2671400.0],["2025-09-12",99.3202,101.2577,98.4102,100.3085,3812100.0],["2025-09-15",100.3281,100.6608,98.8505,99.9758,3092400.0],["2025-09-16",99.9856,101.0033,99.6529,100.651,2240200.0],["2025-09-17",100.9544,101.6198,98.1069,98.694,3991100.0],["2025-09-18",98.3221,99.7801,97.3632,99.2419,3394700.0],["2025-09-19",99.5355,100.2009,96.7174,97.324,7590800.0],["2025-09-22",97.0109,97.0109,94.9462,94.9854,2528800.0],["2025-09-23",94.9854,96.8544,94.8288,95.6508,2396900.0],["2025-09-24",95.6703,96.3162,94.6624,94.8092,2394100.0],["2025-09-25",94.6722,95.23,93.2827,93.5176,2481300.0],["2025-09-26",97.7742,100.103,96.9718,98.3417,5894100.0],["2025-09-29",98.4396,98.9973,96.9424,97.7057,4309400.0],["2025-09-30",97.5687,97.7839,96.003,96.2085,2412600.0],["2025-10-01",96.0128,96.7173,94.7897,95.6116,2276300.0],["2025-10-02",95.504,98.0873,95.0245,96.9522,2471300.0],["2025-10-03",97.2262,97.5197,95.504,95.9834,2299100.0],["2025-10-06",96.052,97.4415,95.2104,96.4042,3165600.0],["2025-10-07",96.4923,96.7467,94.32,94.6037,1514600.0],["2025-10-08",94.6233,95.3572,93.5763,93.6741,2260600.0],["2025-10-09",94.2123,94.6429,92.9794,93.1751,2101800.0],["2025-10-10",93.4589,93.6056,90.8266,91.0028,2673200.0],["2025-10-13",91.6877,92.1281,90.7092,91.2278,2092700.0],["2025-10-14",90.4548,93.7231,90.2689,93.0675,2196200.0],["2025-10-15",93.8014,94.134,92.3923,93.1849,1939500.0],["2025-10-16",93.8013,94.4276,91.9911,93.1164,2620200.0],["2025-10-17",92.2944,92.9305,91.1887,92.6565,4287100.0],["2025-10-20",93.4589,95.7486,92.9598,95.3866,5070900.0],["2025-10-21",96.5901,99.3789,94.9267,97.7057,5682900.0],["2025-10-22",97.8427,100.2205,97.0696,97.6567,4326400.0],["2025-10-23",98.3123,99.5061,96.14,97.2458,3275400.0],["2025-10-24",97.9209,98.5178,96.9718,97.9796,2562600.0],["2025-10-27",98.694,99.1147,97.8427,98.9092,2978900.0],["2025-10-28",98.1949,98.6842,96.8054,97.0403,2689400.0],["2025-10-29",96.6684,98.7135,95.4355,96.1009,3037500.0],["2025-10-30",95.6214,97.6567,94.9169,96.6978,2229600.0],["2025-10-31",95.8954,96.8641,95.0441,96.2868,2358600.0],["2025-11-03",96.052,96.4042,94.3493,95.367,2753000.0],["2025-11-04",94.6918,95.5823,94.1536,94.8386,3000900.0],["2025-11-05",95.2593,98.9582,95.093,98.5765,3941700.0],["2025-11-06",98.6059,99.4376,95.9052,96.1694,4843700.0],["2025-11-07",96.0324,96.8446,95.0734,96.5706,2629600.0],["2025-11-10",96.962,97.4904,95.6214,96.8543,2067000.0],["2025-11-11",96.9913,97.461,95.7877,95.915,2892000.0],["2025-11-12",96.0426,98.1535,95.7971,96.6808,1856900.0],["2025-11-13",96.4353,97.1422,94.6975,94.7957,2403300.0],["2025-11-14",94.7957,94.7957,93.2542,93.8531,2928000.0],["2025-11-17",93.9709,94.5208,92.1546,92.4393,2701800.0],["2025-11-18",92.6749,96.563,92.292,95.2375,5004700.0],["2025-11-19",95.267,96.1015,94.452,94.7368,2869300.0],["2025-11-20",95.8168,97.6921,95.2866,95.8266,4073100.0],["2025-11-21",96.5728,101.6783,96.2979,101.1187,5639000.0],["2025-11-24",101.207,102.2772,100.4314,100.5983,4084600.0],["2025-11-25",101.099,103.5143,100.667,103.0136,3225900.0],["2025-11-26",102.7485,103.7696,102.2478,103.043,2205500.0],["2025-11-28",102.8761,103.8285,102.5129,103.5045,993100.0],["2025-12-01",102.0907,103.8481,101.8354,102.0808,3446800.0],["2025-12-02",102.2576,104.29,101.8256,103.966,3057300.0],["2025-12-03",103.642,107.314,102.9154,106.5678,3706700.0],["2025-12-04",107.0587,108.2762,106.3813,106.5285,4429300.0],["2025-12-05",106.4009,108.6297,106.1063,108.3253,3093900.0],["2025-12-08",108.6591,109.3857,107.3042,107.7264,4499900.0],["2025-12-09",107.0391,107.962,106.5187,106.9311,3104200.0],["2025-12-10",106.5776,112.0071,106.4402,111.4181,4199700.0],["2025-12-11",111.4181,112.4195,110.1318,110.7406,3853500.0],["2025-12-12",111.1824,111.7519,109.4642,109.5329,3343300.0],["2025-12-15",110.5442,111.3199,108.9242,110.9075,4655200.0],["2025-12-16",111.261,111.6341,108.7278,110.122,3532100.0],["2025-12-17",109.6606,110.446,109.0617,109.6017,3060500.0],["2025-12-18",109.8766,110.446,108.6984,109.474,4408200.0],["2025-12-19",110.3093,112.0592,109.4343,110.9357,9174200.0],["2025-12-22",111.2539,112.4669,110.8164,112.1686,2027700.0],["2025-12-23",112.0891,112.4172,111.0351,111.0848,1875300.0],["2025-12-24",111.2141,111.3931,110.6672,110.876,720700.0],["2025-12-26",110.886,111.2837,110.5081,111.1544,937100.0],["2025-12-29",111.0848,111.4925,110.4485,110.8064,1632200.0],["2025-12-30",110.5976,110.8661,110.0507,110.3291,1418400.0],["2025-12-31",110.2595,110.3689,108.7581,108.8874,2103100.0],["2026-01-02",109.1658,111.5422,108.3803,110.9257,3809300.0],["2026-01-05",110.8959,112.4868,110.6672,112.278,3149700.0],["2026-01-06",112.8448,118.5322,112.6857,116.4143,6441100.0],["2026-01-07",116.1061,116.8518,114.4854,114.6445,2938500.0],["2026-01-08",113.1729,118.3732,113.1729,117.528,2745500.0],["2026-01-09",117.4882,118.3433,116.0067,118.1246,1995300.0],["2026-01-12",117.0805,117.9555,116.0564,117.7865,2866500.0],["2026-01-13",117.7865,118.9598,116.7723,118.751,2709600.0],["2026-01-14",118.7709,119.8447,117.9058,118.3234,3442400.0],["2026-01-15",119.3476,121.9527,118.8007,121.2268,3561300.0],["2026-01-16",121.2865,121.2964,119.6956,120.67,3325900.0],["2026-01-20",119.1288,120.0734,118.2041,118.7013,2124300.0],["2026-01-21",119.3575,123.2851,119.268,122.5592,3005700.0],["2026-01-22",122.9172,123.822,122.1416,122.8575,2810300.0],["2026-01-23",122.5691,123.0862,120.7197,121.3064,2355000.0],["2026-01-26",120.9981,121.8632,119.5962,121.4157,3142700.0],["2026-01-27",115.8376,120.7496,115.8376,120.1231,5224300.0],["2026-01-28",121.9129,124.6473,121.4158,122.3604,3930700.0],["2026-01-29",122.5393,123.4541,121.0578,122.6189,4478500.0],["2026-01-30",121.197,122.5692,120.1927,122.2112,2374000.0],["2026-02-02",121.3461,124.001,121.1473,123.9015,2944500.0],["2026-02-03",124.1402,127.6899,124.1402,127.1728,4138100.0],["2026-02-04",128.4853,131.1302,127.2524,128.0478,6078000.0],["2026-02-05",127.3717,128.0379,125.7211,126.6956,4253300.0],["2026-02-06",126.8944,128.2069,125.6217,126.626,4392300.0],["2026-02-09",126.0095,127.0137,124.5976,126.5365,3069300.0],["2026-02-10",126.4569,127.2723,125.6814,126.3475,2281600.0],["2026-02-11",126.3376,129.7869,126.2379,129.0791,3286800.0],["2026-02-12",129.9663,130.2953,124.284,124.4534,3784900.0],["2026-02-13",124.4136,127.1949,124.0148,126.6067,3367600.0],["2026-02-17",126.4173,127.3544,125.5899,126.1282,2850200.0],["2026-02-18",126.4173,126.7762,124.5132,124.7824,3285200.0],["2026-02-19",124.7326,124.9419,123.616,124.5132,3799200.0],["2026-02-20",123.7556,128.0822,123.4366,128.0622,3452100.0],["2026-02-23",127.4441,129.5576,124.6528,125.6696,2461300.0],["2026-02-24",125.5401,126.7762,125.1413,125.8591,3375700.0],["2026-02-25",126.3176,126.846,123.5064,124.1942,3830700.0],["2026-02-26",124.7824,125.6697,123.2771,123.6958,3847000.0],["2026-02-27",122.7088,125.7793,122.2901,125.6996,5249500.0],["2026-03-02",124.254,125.0217,121.7419,124.0447,2655000.0],["2026-03-03",122.669,122.669,120.2066,120.8147,2649400.0],["2026-03-04",124.1743,125.6896,123.3668,124.5332,4847900.0],["2026-03-05",122.8085,123.1674,120.735,122.9581,3734600.0],["2026-03-06",120.4957,121.4029,119.5686,120.0571,3453500.0],["2026-03-09",118.4222,120.7948,116.1891,120.2963,3473600.0],["2026-03-10",119.8976,120.8247,118.4222,118.6515,2122400.0],["2026-03-11",117.9337,118.2028,116.4184,117.7542,1812100.0],["2026-03-12",116.9667,118.5119,116.3187,116.4583,2690600.0],["2026-03-13",117.4552,117.7243,114.5841,114.9828,2629900.0],["2026-03-16",115.8701,116.1492,113.7965,115.2719,2603700.0],["2026-03-17",115.3517,116.3287,114.1455,115.0726,1867400.0],["2026-03-18",115.0726,115.6408,113.647,114.3349,1727000.0],["2026-03-19",114.0657,114.4146,111.8127,112.5006,2520800.0],["2026-03-20",112.2713,113.0189,110.0183,110.9155,5411900.0],["2026-03-23",114.1953,114.7237,112.5006,113.966,2848600.0],["2026-03-24",112.7598,116.6576,112.6401,115.4414,1860200.0],["2026-03-25",116.6078,117.2259,115.8501,115.9797,2967900.0],["2026-03-26",115.7305,116.7075,114.6838,114.9729,2492700.0],["2026-03-27",114.8333,114.8732,112.1915,112.4009,2376900.0],["2026-03-30",113.657,113.657,111.6831,112.1217,2193600.0],["2026-03-31",113.4177,116.0296,112.7598,115.1423,2459800.0],["2026-04-01",115.4215,117.6346,115.4215,117.2857,2646200.0],["2026-04-02",115.3617,118.2228,114.8832,117.9536,2068200.0],["2026-04-06",117.515,118.3225,117.0763,117.9536,2095100.0],["2026-04-07",117.3156,118.0932,116.6377,117.834,1780300.0],["2026-04-08",119.9275,124.0447,119.9275,123.8054,3011100.0],["2026-04-09",123.7955,126.9058,123.3369,126.6566,2331800.0],["2026-04-10",126.9955,127.5438,126.0784,126.7962,2467900.0],["2026-04-13",126.7962,127.1052,125.241,126.9856,2332200.0],["2026-04-14",126.6167,126.6965,123.2272,125.0416,3169600.0],["2026-04-15",124.8522,124.8821,121.4328,123.0976,2975000.0],["2026-04-16",122.7188,124.6129,122.7188,123.9849,2789000.0],["2026-04-17",125.4603,127.494,124.6129,125.8591,3076700.0],["2026-04-20",125.7195,128.0921,125.231,127.9127,2259100.0],["2026-04-21",127.7931,128.9096,124.8622,125.7893,2985700.0],["2026-04-22",126.1482,127.494,124.1444,124.8821,2317500.0],["2026-04-23",126.0684,128.3115,125.7195,126.5768,3322800.0],["2026-04-24",126.218,127.3345,124.8123,126.6067,2725000.0],["2026-04-27",125.3207,128.1819,125.1712,126.8061,4051000.0],["2026-04-28",127.9027,127.9027,118.0533,119.2396,6218800.0],["2026-04-29",119.2297,121.3232,117.505,117.7742,3402900.0],["2026-04-30",118.0932,119.8477,117.7542,118.4321,2821600.0],["2026-05-01",118.3324,118.6215,115.6607,115.7206,2692800.0],["2026-05-04",114.933,116.209,113.5174,114.0159,2472600.0],["2026-05-05",114.4645,114.6838,112.3411,113.0688,2633100.0],["2026-05-06",115.1324,116.7374,114.4645,116.1492,2869900.0],["2026-05-07",115.9,117.0265,113.6171,113.6968,2358400.0],["2026-05-08",114.1056,114.5641,113.2084,113.956,2028900.0],["2026-05-11",113.8065,114.2053,111.8924,112.6102,2440600.0],["2026-05-12",112.4607,113.0289,110.8856,112.68,2079300.0],["2026-05-13",112.46,113.13,111.56,111.78,1965100.0],["2026-05-14",112.45,113.25,111.93,112.6,2229100.0],["2026-05-15",112.08,112.35,109.83,110.32,2732500.0],["2026-05-18",110.9,111.84,109.5,111.68,2863900.0],["2026-05-19",110.97,111.21,108.73,109.38,2764900.0],["2026-05-20",109.53,112.35,108.6,111.64,2774300.0],["2026-05-21",110.74,110.74,107.78,109.34,3370400.0],["2026-05-22",109.51,109.96,108.46,109.35,2403600.0],["2026-05-26",110.97,112.02,110.23,112.01,2728300.0],["2026-05-27",112.61,113.82,112.03,112.26,2940600.0],["2026-05-28",111.6,113.07,110.61,112.22,2117000.0],["2026-05-29",110.16,112.21,110.16,110.37,3645300.0],["2026-06-01",108.88,109.7,106.77,109.47,3338800.0],["2026-06-02",109.82,114.05,109.82,112.89,2595500.0],["2026-06-03",113.3,115.8,112.68,114.38,3094700.0],["2026-06-04",115.82,118.76,114.56,118.07,5082200.0],["2026-06-05",117.62,118.73,116.19,116.68,3675400.0],["2026-06-08",117.26,119.23,116.17,118.44,3186400.0],["2026-06-09",118.63,120.6,116.73,119.69,3085800.0],["2026-06-10",119.43,120.95,113.94,113.99,2631900.0],["2026-06-11",114.65,118.17,114.15,117.58,3203700.0],["2026-06-12",118.25,119.1,117.0,118.52,2618200.0],["2026-06-15",120.64,121.84,119.74,120.69,2834100.0],["2026-06-16",121.34,122.58,120.97,121.04,2637900.0],["2026-06-17",120.3,121.15,116.36,117.34,5593400.0],["2026-06-18",118.41,120.92,118.02,118.95,6427600.0],["2026-06-22",119.3,121.59,119.01,120.12,3710700.0],["2026-06-23",120.03,120.03,116.76,116.78,3336700.0],["2026-06-24",117.4,118.53,116.32,117.03,3501600.0],["2026-06-25",117.86,123.03,117.86,121.68,2699500.0],["2026-06-26",121.0,121.83,119.54,120.68,4509000.0],["2026-06-29",120.24,120.24,118.38,119.6,2221800.0],["2026-06-30",119.6,121.81,119.01,120.12,3321300.0],["2026-07-01",120.07,121.85,119.0,121.24,2786400.0],["2026-07-02",121.24,121.73,118.66,119.5,2905800.0],["2026-07-06",120.91,126.05,120.455,125.91,3899957.031417],["2026-07-07",125.55,126.2375,122.9,124.46,3201391.274454],["2026-07-08",123.66,123.71,121.51,122.5,4477751.663337],["2026-07-09",122.56,124.16,121.3,123.28,2729542.437185],["2026-07-10",122.92,125.59,122.92,124.57,1922239.002545],["2026-07-13",125.42,126.24,123.92,124.26,2691156.172212],["2026-07-14",124.45,125.5,122.66,123.94,2125462.41538],["2026-07-15",124.42,124.63,122.395,123.15,1865783.011541],["2026-07-16",123.71,126.795,123.19,126.67,2595983.313587],["2026-07-17",126.42,128.255,124.85,126.2,3627321.147952],["2026-07-20",126.79,127.14,124.294,124.33,2427319.625879],["2026-07-21",125.52,126.88,124.38,126.25,4467850.111432],["2026-07-22",127,131.845,126.815,131.11,4800502.529027],["2026-07-23",130.64,133.485,130.5,130.75,5358853.152321],["2026-07-24",130.72,133.9,130.455,132.24,3797850.602426],["2026-07-27",132.82,134.27,131.42,133.44,3704398.627312],["2026-07-28",131.94,139.24,131.4,138.21,5675327.535442],["2026-07-29",137.65,138.58,133.61,133.87,4596433.117631],["2026-07-30",134.93,134.93,131.4173,133.76,4215888.695161],["2026-07-31",136.21,136.21,132.12,132.68,3182945.410051]]}